[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 
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
2016-10-18179.00185.00179.00185.0042300077422000
2016-10-17180.00180.00179.00179.0016800030184000
2016-10-14178.00181.00177.00179.0023900042894000
2016-10-13178.00180.00176.00178.0015200026976000
2016-10-12177.00179.00177.00178.00550009784000
2016-10-11177.00180.00177.00179.0012100021643000
2016-10-07177.00178.00175.00176.0015100026597000
2016-10-06178.00179.00177.00178.009900017621000
2016-10-05176.00178.00175.00177.0013000022994000
2016-10-04176.00176.00175.00176.00480008447000
2016-10-03175.00176.00173.00175.008100014163000
2016-09-30175.00176.00173.00173.0018900032984000
2016-09-29174.00176.00174.00176.0011400019935000
2016-09-28172.00174.00172.00173.0011600020035000
2016-09-27173.00175.00170.00175.0026200045338000
2016-09-26179.00180.00174.00175.0024300043052000
2016-09-23180.00180.00177.00179.0042700076372000
2016-09-21172.00175.00172.00175.0020200035066000
2016-09-20172.00173.00171.00171.009300015975000
2016-09-16169.00172.00169.00172.0017400029712000
2016-09-15171.00171.00168.00169.0015900026951000
2016-09-14171.00171.00170.00171.00260004443000
2016-09-13171.00171.00169.00170.006000010219000
2016-09-12169.00171.00169.00171.0014600024815000
2016-09-09173.00173.00172.00172.0017900030849000
2016-09-08172.00175.00172.00172.0010900018907000
2016-09-07171.00172.00170.00172.0015700026864000
2016-09-06172.00173.00171.00172.007000012017000
2016-09-05171.00173.00171.00172.0010600018219000
2016-09-02168.00171.00168.00170.0018500031402000
2016-09-01169.00172.00168.00169.0012000020392000
2016-08-31167.00169.00167.00169.00290004873000
2016-08-30166.00170.00165.00168.0014900025038000
2016-08-29167.00168.00165.00166.009400015646000
2016-08-26167.00167.00165.00167.0016300027091000
2016-08-25166.00166.00164.00165.007400012223000
2016-08-24164.00165.00164.00165.0011000018067000
2016-08-23166.00166.00162.00164.0010200016741000
2016-08-22167.00167.00165.00165.0012000019978000
2016-08-19163.00169.00163.00167.0011500019084000
2016-08-18165.00166.00163.00163.0011700019241000
2016-08-17161.00168.00161.00167.0021200034920000
2016-08-16164.00164.00161.00161.00590009574000
2016-08-15164.00166.00164.00165.00410006760000
2016-08-12165.00166.00164.00166.0011900019639000
2016-08-10163.00166.00163.00164.0046900076991000
2016-08-09156.00158.00156.00158.007800012225000
2016-08-08157.00157.00155.00157.009700015182000
2016-08-05156.00157.00154.00155.009400014621000
2016-08-04156.00157.00155.00156.0018600029013000
2016-08-03158.00158.00156.00156.008800013800000
2016-08-02160.00160.00157.00158.008100012832000
2016-08-01160.00161.00160.00160.007200011539000
2016-07-29159.00162.00159.00162.008200013159000
2016-07-28161.00161.00159.00160.00380006078000
2016-07-27161.00163.00161.00161.0010400016816000
2016-07-26163.00163.00160.00160.0018400029657000
2016-07-25160.00162.00158.00162.0015600025034000
2016-07-22161.00161.00159.00160.0018500029603000
2016-07-21161.00162.00160.00161.0017100027548000
2016-07-20159.00160.00158.00160.00590009397000
2016-07-19158.00159.00158.00159.007800012394000
2016-07-15158.00159.00158.00158.00400006327000
2016-07-14158.00161.00157.00157.0021400033953000
2016-07-13160.00160.00159.00159.007800012415000
2016-07-12156.00159.00156.00158.0018700029499000
2016-07-11154.00156.00154.00156.009000013959000
2016-07-08155.00155.00153.00153.006800010454000
2016-07-07154.00156.00154.00155.006700010369000
2016-07-06156.00156.00154.00155.0034000052835000
2016-07-05153.00155.00153.00155.007000010805000
2016-07-04152.00154.00152.00154.007000010715000
2016-07-01153.00154.00153.00153.009900015169000
2016-06-30155.00155.00151.00152.0022400034306000
2016-06-29155.00156.00154.00155.009500014722000
2016-06-28152.00155.00152.00153.0012900019854000
2016-06-27152.00154.00151.00153.0012300018762000
2016-06-24160.00160.00151.00152.0015300023882000
2016-06-23156.00158.00156.00158.006500010214000
2016-06-22157.00157.00156.00157.008700013634000
2016-06-21156.00157.00154.00156.0010900016992000
2016-06-20157.00157.00156.00156.00460007211000
2016-06-17154.00157.00154.00156.0030800047873000
2016-06-16157.00157.00152.00153.0017900027510000
2016-06-15157.00159.00155.00156.0015200023840000
2016-06-14157.00157.00155.00157.0011500017999000
2016-06-13161.00161.00157.00157.0020700032850000
2016-06-10163.00163.00161.00162.0012100019678000
2016-06-09162.00162.00160.00162.007200011626000
2016-06-08162.00162.00161.00162.00540008703000
2016-06-07161.00162.00161.00162.00180002909000
2016-06-06161.00161.00160.00161.0018800030133000
2016-06-03161.00162.00161.00162.0012200019661000
2016-06-02162.00163.00161.00161.0011300018278000
2016-06-01163.00164.00162.00162.00580009451000
2016-05-31162.00164.00161.00163.0014300023207000
2016-05-30163.00164.00162.00162.00570009257000
2016-05-27162.00163.00162.00162.00560009074000
2016-05-26164.00164.00162.00162.008400013722000
2016-05-25163.00164.00162.00162.0016700027214000
2016-05-24162.00163.00162.00163.00360005849000
2016-05-23163.00163.00162.00162.0011800019182000
2016-05-20161.00162.00161.00162.00430006954000
2016-05-19162.00163.00161.00161.009100014686000
2016-05-18162.00162.00161.00161.00590009546000
2016-05-17161.00163.00161.00162.0014600023645000
2016-05-16162.00163.00160.00161.0013100021164000
2016-05-13163.00163.00161.00161.0012000019429000
2016-05-12163.00166.00163.00164.0019900032700000
2016-05-11163.00164.00162.00163.0010000016311000
2016-05-10162.00164.00161.00163.0016000026022000
2016-05-09162.00163.00161.00161.009300015053000
2016-05-06161.00162.00160.00161.0010200016404000
2016-05-02161.00162.00160.00161.0015400024774000
2016-04-28166.00166.00163.00164.009900016265000
2016-04-27169.00169.00165.00165.007600012608000
2016-04-26170.00170.00167.00168.008400014209000
2016-04-25169.00170.00168.00169.0016500027777000
2016-04-22167.00168.00166.00168.008000013369000
2016-04-21167.00168.00166.00168.0010300017205000
2016-04-20166.00166.00165.00165.0011700019379000
2016-04-19165.00165.00164.00165.0012300020228000
2016-04-18161.00163.00161.00162.007300011809000
2016-04-15163.00165.00163.00164.0015000024553000
2016-04-14163.00164.00163.00164.0011600018941000
2016-04-13162.00163.00161.00162.0010500017010000
2016-04-12160.00162.00160.00161.009300014962000
2016-04-11161.00161.00159.00160.0013800022037000
2016-04-08158.00163.00157.00160.0026900042997000
2016-04-07160.00161.00159.00159.0013900022304000
2016-04-06161.00162.00160.00160.0010300016586000
2016-04-05163.00163.00161.00161.0016600026832000
2016-04-04165.00166.00164.00165.009500015671000
2016-04-01166.00166.00163.00164.0017600028960000
2016-03-31168.00169.00166.00166.007000011687000
2016-03-30169.00169.00167.00167.007800013114000
2016-03-29170.00171.00168.00171.009300015775000
2016-03-28175.00175.00172.00173.007900013714000
2016-03-25176.00176.00174.00174.0011300019750000
2016-03-24172.00175.00171.00174.0014100024434000
2016-03-23174.00174.00172.00173.00330005714000
2016-03-22172.00173.00171.00173.0013700023560000
2016-03-18172.00172.00169.00171.0018000030830000
2016-03-17173.00173.00172.00172.0011000018954000
2016-03-16173.00174.00172.00172.005800010016000
2016-03-15172.00173.00172.00173.009400016206000
2016-03-14172.00173.00171.00172.0021100036223000
2016-03-11167.00171.00167.00171.0020600034799000
2016-03-10167.00169.00167.00169.0014300023996000
2016-03-09167.00167.00166.00166.009900016448000
2016-03-08167.00169.00167.00168.0014000023497000
2016-03-07167.00168.00166.00167.0014900024898000
2016-03-04167.00169.00165.00167.0022900038268000
2016-03-03166.00168.00166.00167.0014400024060000
2016-03-02165.00168.00164.00167.0018500030744000
2016-03-01163.00164.00161.00162.0016400026651000
2016-02-29165.00166.00163.00163.0015100024812000
2016-02-26165.00166.00163.00165.0018800030932000
2016-02-25162.00164.00162.00164.0012300020010000
2016-02-24163.00163.00161.00161.0014400023314000
2016-02-23165.00166.00163.00163.0014600023904000
2016-02-22163.00165.00163.00164.0020500033491000
2016-02-19164.00165.00162.00164.0017100027891000
2016-02-18167.00168.00165.00166.0013400022282000
2016-02-17164.00166.00161.00163.0019700032190000
2016-02-16166.00167.00164.00164.0011100018328000
2016-02-15164.00166.00162.00165.0017900029403000
2016-02-12160.00163.00159.00160.0029700047599000
2016-02-10166.00167.00161.00163.0022300036462000
2016-02-09171.00171.00165.00166.0038800064993000
2016-02-08172.00176.00170.00175.0023600041043000
2016-02-05169.00170.00168.00169.0015300025898000
2016-02-04170.00172.00169.00169.0012200020779000
2016-02-03172.00172.00170.00170.0014600024936000
2016-02-02177.00177.00174.00175.0016100028309000
2016-02-01174.00176.00173.00176.0022800039866000
2016-01-29167.00171.00166.00171.0019300032454000
2016-01-28167.00169.00166.00168.0014300023947000
2016-01-27168.00169.00166.00169.0015100025324000
2016-01-26169.00169.00166.00166.0012300020575000
2016-01-25168.00171.00166.00169.0012300020719000
2016-01-22165.00166.00162.00166.0014600024013000
2016-01-21162.00165.00160.00160.0031500051214000
2016-01-20168.00168.00163.00163.0024100039896000
2016-01-19169.00170.00168.00168.0010500017705000
2016-01-18166.00168.00165.00168.008900014837000
2016-01-15170.00171.00169.00169.009600016309000
2016-01-14170.00171.00165.00170.0031100052222000
2016-01-13170.00174.00170.00173.007900013632000
2016-01-12172.00172.00168.00168.0016100027331000
2016-01-08173.00176.00172.00173.0010400018117000
2016-01-07177.00177.00174.00174.0013900024360000
2016-01-06179.00179.00177.00178.008200014572000
2016-01-05176.00179.00176.00178.0017600031236000
2016-01-04184.00184.00176.00177.0034800062371000
2015-12-30182.00183.00182.00183.00360006579000
2015-12-29181.00182.00179.00182.0010600019145000
2015-12-28179.00182.00179.00181.008300014965000
2015-12-25181.00181.00177.00178.0039700071188000
2015-12-24182.00182.00179.00180.0022300040284000
2015-12-22184.00184.00182.00182.0014700026945000
2015-12-21179.00183.00178.00182.0017800032124000
2015-12-18185.00185.00181.00183.0026100047595000
2015-12-17185.00187.00184.00185.0013500024998000
2015-12-16184.00185.00182.00185.0017000031220000
2015-12-15185.00185.00181.00183.0016000029234000
2015-12-14180.00184.00179.00183.0025700046704000
2015-12-11182.00184.00182.00184.0015900028983000
2015-12-10184.00185.00181.00182.0014100025763000
2015-12-09185.00186.00183.00184.0032200059287000
2015-12-08192.00193.00185.00186.0048400091463000
2015-12-07189.00193.00189.00192.0035300067642000
2015-12-04189.00189.00188.00189.0017400032836000
2015-12-03190.00191.00188.00190.0014100026750000
2015-12-02188.00191.00187.00190.0019000035923000
2015-12-01186.00189.00186.00188.0012700023809000
2015-11-30188.00188.00186.00186.006100011386000
2015-11-27186.00188.00186.00187.006800012713000
2015-11-26188.00189.00186.00186.0015100028312000

   ※ 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