[5210 東証1部] 日本山村硝子 日足 時系列データ

[5210 東証1部] 日本山村硝子 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23197.00199.00196.00198.0034700068456000
2017-10-20194.00196.00194.00196.0012700024718000
2017-10-19196.00197.00194.00195.0028400055563000
2017-10-18197.00198.00196.00196.0012600024801000
2017-10-17198.00198.00196.00197.0020600040566000
2017-10-16198.00199.00197.00197.0022700044939000
2017-10-13197.00198.00197.00198.006900013613000
2017-10-12198.00199.00197.00197.008500016820000
2017-10-11199.00199.00196.00197.0026900052988000
2017-10-10199.00200.00197.00198.0021500042643000
2017-10-06201.00202.00199.00199.0015100030237000
2017-10-05200.00201.00199.00199.008500016978000
2017-10-04201.00201.00199.00200.0021400042770000
2017-10-03203.00203.00201.00201.0019700039698000
2017-10-02201.00203.00199.00203.0019400039031000
2017-09-29198.00200.00198.00199.0017700035276000
2017-09-28199.00199.00197.00199.0025000049512000
2017-09-27200.00200.00198.00199.0017900035506000
2017-09-26201.00202.00199.00201.0028000056193000
2017-09-25197.00200.00197.00200.0017900035595000
2017-09-22198.00198.00196.00197.0019700038829000
2017-09-21198.00198.00197.00198.0019400038333000
2017-09-20198.00198.00196.00198.0014700028991000
2017-09-19197.00199.00197.00198.0022100043736000
2017-09-15197.00197.00195.00196.0017000033291000
2017-09-14196.00196.00194.00195.0017900034935000
2017-09-13198.00198.00196.00197.0015200029917000
2017-09-12194.00198.00194.00197.0024000046894000
2017-09-11193.00194.00193.00193.0012600024387000
2017-09-08192.00194.00192.00192.0017500033640000
2017-09-07192.00194.00192.00192.0015100029055000
2017-09-06190.00192.00190.00191.0021500041093000
2017-09-05194.00196.00192.00192.0027700053651000
2017-09-04197.00198.00194.00194.0017100033354000
2017-09-01193.00199.00193.00198.00575000113015000
2017-08-31191.00193.00191.00192.0027700053113000
2017-08-30192.00193.00191.00192.0012900024779000
2017-08-29190.00192.00189.00192.0020600039207000
2017-08-28192.00193.00190.00191.009300017791000
2017-08-25190.00192.00190.00192.0013400025524000
2017-08-24191.00191.00189.00189.0012400023595000
2017-08-23191.00192.00190.00191.0015800030139000
2017-08-22190.00191.00190.00190.008900016917000
2017-08-21191.00191.00189.00190.0012300023390000
2017-08-18191.00191.00189.00190.0018700035603000
2017-08-17191.00193.00190.00193.0014200027202000
2017-08-16188.00191.00188.00190.0025000047398000
2017-08-15188.00190.00188.00188.009800018463000
2017-08-14186.00188.00185.00187.0020200037642000
2017-08-10190.00192.00187.00188.0042200079679000
2017-08-09191.00192.00188.00190.0038800073808000
2017-08-08192.00194.00192.00194.0023400045169000
2017-08-07189.00193.00188.00191.0037300071247000
2017-08-04189.00189.00188.00188.006400012052000
2017-08-03190.00190.00188.00189.0018400034727000
2017-08-02188.00190.00188.00190.0012100022800000
2017-08-01189.00190.00187.00188.0028900054349000
2017-07-31190.00191.00189.00189.0021400040662000
2017-07-28191.00191.00188.00190.0036400068954000
2017-07-27189.00191.00189.00190.0027700052672000
2017-07-26189.00190.00188.00189.0031700059877000
2017-07-25188.00189.00187.00188.0015500029134000
2017-07-24189.00189.00187.00188.0021400040275000
2017-07-21187.00188.00186.00187.0022500042074000
2017-07-20187.00188.00186.00187.0028900054188000
2017-07-19186.00189.00185.00187.0027500051418000
2017-07-18186.00186.00185.00186.009500017613000
2017-07-14186.00186.00185.00185.00490009090000
2017-07-13185.00186.00185.00185.00450008333000
2017-07-12185.00186.00183.00185.0026500048913000
2017-07-11184.00186.00184.00185.009300017216000
2017-07-10184.00186.00184.00184.0012100022359000
2017-07-07186.00186.00184.00184.0038300070794000
2017-07-06185.00186.00185.00186.0011900022033000
2017-07-05184.00185.00183.00185.0026000047882000
2017-07-04184.00186.00184.00184.0013200024383000
2017-07-03183.00184.00182.00183.0016900030982000
2017-06-30185.00186.00182.00182.0027300050109000
2017-06-29186.00187.00185.00186.0019800036870000
2017-06-28186.00187.00185.00185.0014300026570000
2017-06-27184.00186.00184.00186.0017000031408000
2017-06-26187.00187.00184.00184.0021100039144000
2017-06-23188.00188.00185.00186.0011600021677000
2017-06-22184.00189.00183.00187.0035000065106000
2017-06-21183.00184.00182.00183.0013300024344000
2017-06-20182.00182.00181.00182.0017200031277000
2017-06-19181.00182.00181.00181.008500015394000
2017-06-16181.00182.00180.00181.0015100027334000
2017-06-15182.00182.00180.00180.0017800032228000
2017-06-14181.00182.00181.00181.00440007984000
2017-06-13182.00182.00181.00181.008800015968000
2017-06-12181.00182.00181.00181.007500013581000
2017-06-09180.00182.00180.00180.0021300038494000
2017-06-08182.00182.00180.00180.0012600022766000
2017-06-07181.00182.00181.00182.008400015256000
2017-06-06183.00183.00180.00181.0020800037812000
2017-06-05184.00184.00182.00182.008900016298000
2017-06-02181.00185.00181.00183.0023200042492000
2017-06-01182.00183.00180.00180.0018000032669000
2017-05-31184.00184.00181.00181.0019200035005000
2017-05-30184.00185.00182.00184.0020400037368000
2017-05-29186.00186.00183.00183.0019800036543000
2017-05-26187.00188.00186.00186.0014500027150000
2017-05-25188.00188.00186.00187.0010200019075000
2017-05-24187.00188.00187.00187.007200013467000
2017-05-23190.00190.00186.00187.0025900048648000
2017-05-22190.00190.00189.00190.0015600029627000
2017-05-19186.00189.00186.00188.0013900025985000
2017-05-18187.00188.00185.00186.0023100043035000
2017-05-17189.00189.00188.00188.0016700031528000
2017-05-16188.00190.00188.00190.0021900041316000
2017-05-15189.00189.00187.00188.0024200045606000
2017-05-12193.00194.00188.00190.00690000131580000
2017-05-11202.00202.00195.00197.00871000172652000
2017-05-10202.00203.00200.00201.0039500079640000
2017-05-09197.00198.00196.00197.0014700028952000
2017-05-08196.00197.00194.00197.0039700077568000
2017-05-02189.00192.00189.00192.0013600025897000
2017-05-01188.00190.00187.00188.0022500042210000
2017-04-28189.00189.00187.00187.0019900037414000
2017-04-27190.00191.00189.00190.0012300023327000
2017-04-26190.00191.00189.00190.0010400019750000
2017-04-25188.00190.00187.00188.0024000045376000
2017-04-24191.00191.00187.00187.0017500033058000
2017-04-21185.00189.00185.00189.0013100024537000
2017-04-20182.00187.00182.00184.0019400035857000
2017-04-19182.00183.00181.00181.0012600022935000
2017-04-18184.00185.00184.00184.00490009020000
2017-04-17179.00183.00178.00183.0019000034176000
2017-04-14182.00182.00179.00180.0019800035638000
2017-04-13184.00184.00179.00182.0029200052989000
2017-04-12188.00188.00185.00186.0025600047538000
2017-04-11191.00191.00188.00189.0018900035793000
2017-04-10191.00192.00190.00192.007100013574000
2017-04-07188.00190.00187.00189.0019300036338000
2017-04-06191.00192.00187.00187.0032200060937000
2017-04-05192.00193.00192.00192.007800015018000
2017-04-04197.00197.00191.00191.00524000101223000
2017-04-03198.00199.00197.00197.0018100035835000
2017-03-31200.00201.00198.00198.0013700027272000
2017-03-30201.00202.00199.00200.0025700051533000
2017-03-29202.00203.00201.00201.0011200022609000
2017-03-28202.00204.00201.00204.0025400051363000
2017-03-27204.00204.00202.00202.007200014600000
2017-03-24205.00205.00203.00204.0011800024109000
2017-03-23203.00204.00202.00204.0015500031560000
2017-03-22203.00205.00202.00202.0029700060347000
2017-03-21205.00205.00202.00204.009200018753000
2017-03-17204.00204.00202.00204.0015000030470000
2017-03-16202.00204.00202.00204.0011900024139000
2017-03-15202.00204.00202.00204.0010000020309000
2017-03-14203.00203.00201.00202.0020600041587000
2017-03-13204.00205.00202.00203.0021100042892000
2017-03-10203.00204.00203.00204.0019900040460000
2017-03-09202.00203.00202.00203.006200012551000
2017-03-08204.00204.00203.00203.0011100022565000
2017-03-07204.00205.00203.00204.009600019602000
2017-03-06205.00205.00203.00204.0011400023284000
2017-03-03204.00205.00203.00203.007200014676000
2017-03-02206.00206.00203.00204.0013300027182000
2017-03-01203.00206.00203.00204.0016900034481000
2017-02-28203.00205.00203.00203.008600017545000
2017-02-27205.00205.00202.00203.0025400051649000
2017-02-24207.00207.00204.00205.0017100035133000
2017-02-23208.00209.00204.00206.0026800055330000
2017-02-22207.00208.00206.00207.0021600044658000
2017-02-21205.00206.00204.00206.0023700048665000
2017-02-20207.00208.00204.00204.0018200037503000
2017-02-17210.00210.00207.00208.0022500046840000
2017-02-16208.00211.00208.00211.0015500032473000
2017-02-15210.00211.00209.00211.0028400059576000
2017-02-14206.00209.00206.00209.0026900055830000
2017-02-13204.00206.00204.00205.0017400035649000
2017-02-10202.00204.00201.00203.0027500055719000
2017-02-09204.00204.00201.00202.0024400049474000
2017-02-08203.00206.00203.00204.00679000138670000
2017-02-07213.00218.00210.00217.00622000133319000
2017-02-06205.00211.00204.00211.0032900068505000
2017-02-03206.00207.00204.00204.0013700028083000
2017-02-02207.00208.00206.00206.0014900030820000
2017-02-01206.00207.00205.00207.0015600032152000
2017-01-31205.00207.00203.00206.0016600034083000
2017-01-30202.00207.00201.00206.0025700052549000
2017-01-27203.00203.00201.00201.0013200026687000
2017-01-26204.00204.00203.00203.0016900034403000
2017-01-25200.00204.00200.00203.0022200044864000
2017-01-24197.00199.00197.00199.0010300020415000
2017-01-23200.00200.00198.00198.0015400030602000
2017-01-20198.00201.00198.00200.0012900025698000
2017-01-19197.00200.00197.00200.0017900035557000
2017-01-18200.00200.00188.00197.00639000125900000
2017-01-17205.00205.00201.00202.0019200038891000
2017-01-16207.00208.00205.00205.0010000020630000
2017-01-13206.00208.00206.00208.0019800040962000
2017-01-12205.00206.00205.00206.0018300037674000
2017-01-11205.00208.00204.00208.0021400044173000
2017-01-10206.00206.00203.00204.0039300080442000
2017-01-06206.00207.00205.00207.0022000045342000
2017-01-05209.00209.00206.00208.0021700045050000
2017-01-04205.00209.00205.00209.0027700057508000
2016-12-30203.00205.00203.00204.0017600035821000
2016-12-29206.00206.00204.00205.0013100026821000
2016-12-28204.00207.00203.00207.0014100028980000
2016-12-27204.00205.00203.00205.0010700021851000
2016-12-26205.00206.00204.00205.0023700048683000
2016-12-22204.00206.00203.00206.0021400043717000
2016-12-21204.00206.00204.00204.0021300043647000
2016-12-20205.00206.00200.00206.0028400057733000
2016-12-19207.00207.00205.00206.0010400021412000
2016-12-16208.00208.00205.00206.0028400058620000
2016-12-15208.00208.00205.00207.0025200052043000
2016-12-14207.00208.00205.00207.0028000057899000
2016-12-13204.00207.00203.00206.0024500050226000
2016-12-12205.00206.00202.00206.0033000067385000
2016-12-09205.00205.00201.00204.0027000055061000
2016-12-08201.00204.00201.00204.0028200057038000
2016-12-07200.00201.00198.00200.0038000075971000
2016-12-06200.00200.00197.00199.00602000119976000
2016-12-05193.00199.00192.00197.0041200080679000
2016-12-02194.00194.00191.00194.0029600057045000
2016-12-01195.00195.00193.00194.0023200045050000
2016-11-30188.00193.00188.00192.0022700043389000
2016-11-29187.00188.00186.00188.0013200024702000
2016-11-28185.00188.00185.00188.0020600038419000
2016-11-25187.00187.00186.00187.0028100052467000
2016-11-24187.00187.00184.00186.0044400082162000
2016-11-22189.00189.00183.00186.00833000154945000
2016-11-21191.00191.00189.00191.0030300057656000
2016-11-18192.00192.00190.00192.0017800034065000
2016-11-17192.00193.00190.00192.0029900057212000
2016-11-16192.00194.00189.00193.0033100063603000
2016-11-15191.00191.00187.00190.0027600052227000
2016-11-14191.00194.00191.00192.0021100040616000
2016-11-11196.00196.00191.00192.0033900065581000
2016-11-10194.00194.00190.00194.0020300039113000
2016-11-09196.00196.00185.00187.00531000100762000
2016-11-08194.00196.00192.00196.0023800046253000
2016-11-07192.00194.00187.00194.0025500048898000
2016-11-04190.00193.00189.00192.0024300046397000
2016-11-02191.00194.00190.00193.0033900065067000
2016-11-01193.00193.00191.00193.0023200044678000
2016-10-31188.00193.00188.00192.0043700083615000
2016-10-28187.00190.00184.00189.0038400072058000
2016-10-27187.00188.00185.00188.0023600044113000
2016-10-26189.00189.00185.00188.0028700053802000
2016-10-25187.00188.00184.00188.0022000041055000
2016-10-24187.00187.00179.00186.0033900062175000
2016-10-21188.00188.00184.00186.0022300041413000
2016-10-20188.00189.00186.00188.0023500044170000
2016-10-19185.00189.00185.00188.0034200064236000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog