[5214 東証1部] 日電硝 日足 時系列データ (2011年)

[5214 東証1部] 日電硝 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-30756.00767.00754.00762.0019050001450327000
2011-12-29749.00749.00739.00747.0019840001473855000
2011-12-28755.00760.00747.00751.0025230001901599000
2011-12-27758.00763.00751.00754.0017520001323416000
2011-12-26747.00763.00741.00758.0039440002978441000
2011-12-22743.00744.00729.00732.0028200002071336000
2011-12-21749.00763.00741.00746.0039700002973296000
2011-12-20733.00750.00726.00730.0047860003514126000
2011-12-19727.00736.00710.00733.0049030003544559000
2011-12-16767.00768.00743.00748.0043310003249609000
2011-12-15783.00785.00759.00761.0035720002757573000
2011-12-14785.00802.00778.00787.0045570003594847000
2011-12-13777.00782.00772.00780.0040770003169972000
2011-12-12777.00801.00770.00795.0044220003498416000
2011-12-09767.00779.00760.00763.0077180005913098000
2011-12-08774.00788.00762.00780.0034760002696297000
2011-12-07771.00775.00758.00773.0060280004624888000
2011-12-06795.00799.00762.00771.0032460002517341000
2011-12-05788.00801.00783.00794.0038030003019568000
2011-12-02792.00800.00785.00790.0045980003641148000
2011-12-01795.00814.00791.00793.0070300005609893000
2011-11-30790.00793.00765.00770.00112040008698978000
2011-11-29788.00807.00786.00805.0056870004523398000
2011-11-28770.00800.00767.00785.0069830005496602000
2011-11-25765.00786.00749.00755.0060460004614696000
2011-11-24747.00781.00743.00776.0060780004676179000
2011-11-22759.00773.00752.00761.0033520002558556000
2011-11-21777.00786.00766.00769.0041400003205456000
2011-11-18751.00763.00739.00758.0056210004243026000
2011-11-17725.00768.00720.00766.0058440004388671000
2011-11-16743.00758.00741.00745.0058620004375198000
2011-11-15720.00758.00716.00748.0061600004594985000
2011-11-14720.00756.00719.00724.0059330004348326000
2011-11-11677.00712.00675.00701.0048600003372848000
2011-11-10670.00678.00663.00671.0028570001913517000
2011-11-09680.00705.00680.00702.0032000002217493000
2011-11-08686.00690.00672.00677.0030240002057969000
2011-11-07703.00708.00682.00689.0036570002523108000
2011-11-04709.00715.00698.00708.0028550002017383000
2011-11-02698.00709.00689.00689.0033290002323382000
2011-11-01710.00724.00702.00705.0029380002080699000
2011-10-31710.00742.00705.00721.0042820003096820000
2011-10-28763.00767.00720.00724.00112420008255580000
2011-10-27726.00769.00717.00758.001367400010175122000
2011-10-26766.00823.00760.00816.0062720005048436000
2011-10-25793.00798.00769.00784.0036140002833080000
2011-10-24779.00795.00770.00788.0051370004023251000
2011-10-21731.00762.00731.00743.0043680003273823000
2011-10-20751.00753.00722.00728.0047890003509309000
2011-10-19779.00788.00756.00766.0041380003185967000
2011-10-18746.00777.00737.00772.0069810005315294000
2011-10-17803.00813.00799.00800.0040080003227308000
2011-10-14784.00784.00764.00766.0044800003478857000
2011-10-13768.00787.00765.00782.0044520003462503000
2011-10-12722.00766.00719.00760.0061050004596260000
2011-10-11700.00728.00700.00722.0030830002210769000
2011-10-07683.00707.00683.00687.0029210002023288000
2011-10-06668.00692.00666.00674.0051090003466868000
2011-10-05672.00672.00648.00655.0037380002456808000
2011-10-04661.00663.00650.00662.0041690002743608000
2011-10-03700.00700.00662.00676.0057190003880637000
2011-09-30719.00719.00700.00712.0033520002383728000
2011-09-29684.00713.00672.00712.0044150003085416000
2011-09-28688.00704.00683.00694.0061200004253105000
2011-09-27670.00682.00665.00675.0065170004380015000
2011-09-26703.00704.00654.00656.00117220007864898000
2011-09-22768.00769.00741.00748.0051800003886646000
2011-09-21778.00800.00760.00789.0067220005270101000
2011-09-20792.00796.00766.00774.0066020005128477000
2011-09-16799.00824.00792.00822.0058550004743020000
2011-09-15768.00776.00761.00776.0032750002518885000
2011-09-14768.00781.00748.00753.0040640003091664000
2011-09-13750.00778.00746.00775.0051190003930032000
2011-09-12725.00753.00711.00750.0063160004658350000
2011-09-09740.00749.00728.00733.0072610005366989000
2011-09-08750.00754.00731.00737.0030250002242850000
2011-09-07740.00747.00734.00746.0038340002841239000
2011-09-06730.00731.00712.00716.0047740003434974000
2011-09-05757.00758.00735.00738.0046450003446320000
2011-09-02788.00793.00774.00776.0033710002632203000
2011-09-01781.00798.00776.00797.0039090003096100000
2011-08-31775.00778.00764.00772.0040810003146134000
2011-08-30784.00792.00780.00782.0031630002482618000
2011-08-29770.00782.00753.00769.0038410002948692000
2011-08-26744.00771.00737.00770.0053260004037442000
2011-08-25732.00760.00728.00751.0084260006304519000
2011-08-24747.00752.00707.00708.0062740004536058000
2011-08-23735.00740.00729.00739.0051090003745167000
2011-08-22732.00747.00725.00730.0063180004639404000
2011-08-19757.00759.00732.00734.0086150006406624000
2011-08-18810.00811.00776.00780.0060520004789069000
2011-08-17821.00826.00809.00819.0044920003673771000
2011-08-16830.00838.00821.00833.0053850004474895000
2011-08-15808.00819.00801.00817.0060890004937958000
2011-08-12844.00847.00798.00804.0091030007445263000
2011-08-11871.00871.00832.00843.0074830006343837000
2011-08-10912.00916.00899.00901.0028050002541729000
2011-08-09862.00888.00860.00887.0047020004110633000
2011-08-08904.00908.00884.00891.0039170003504481000
2011-08-05900.00921.00894.00919.0047590004333566000
2011-08-04950.00966.00943.00956.0036270003468824000
2011-08-03954.00959.00947.00954.0024760002360166000
2011-08-02991.00991.00976.00980.0022230002179328000
2011-08-01977.001008.00977.001001.0037600003747970000
2011-07-29973.00980.00970.00974.0033000003214916000
2011-07-28975.00982.00966.00977.0042670004157026000
2011-07-27993.001008.00983.00996.0058590005816427000
2011-07-261016.001022.001007.001022.0021040002135618000
2011-07-251020.001023.001011.001014.0018970001926587000
2011-07-221006.001025.001005.001020.0036270003684402000
2011-07-211004.001009.00998.001003.0038760003887985000
2011-07-201013.001022.001007.001009.0032950003339646000
2011-07-191013.001018.00999.001001.0029250002942365000
2011-07-151029.001032.001016.001024.0025730002633636000
2011-07-141038.001041.001019.001028.0032420003329826000
2011-07-131035.001049.001032.001045.0032700003400530000
2011-07-121055.001063.001043.001047.0036990003881144000
2011-07-111081.001090.001072.001077.0030300003273251000
2011-07-081111.001111.001092.001092.0028160003102951000
2011-07-071089.001098.001084.001090.0028360003098730000
2011-07-061070.001091.001064.001090.0033480003618178000
2011-07-051058.001073.001055.001068.0035640003799634000
2011-07-041054.001055.001049.001050.0018710001967622000
2011-07-011040.001045.001035.001039.0033950003531826000
2011-06-301024.001040.001022.001026.0052300005388689000
2011-06-291021.001022.001015.001020.0034620003529569000
2011-06-281025.001026.001010.001015.0031790003237205000
2011-06-271019.001030.001011.001017.0066940006832918000
2011-06-241001.001014.00996.001009.0078420007891112000
2011-06-231000.001003.00989.00991.001528500015225081000
2011-06-221060.001060.001033.001044.0072820007600135000
2011-06-211085.001086.001048.001060.0032560003464296000
2011-06-201068.001072.001049.001055.0026920002857251000
2011-06-171083.001083.001041.001046.0042370004469301000
2011-06-161086.001100.001071.001071.0021380002311956000
2011-06-151100.001101.001081.001092.0018590002029228000
2011-06-141069.001086.001063.001086.0034160003681930000
2011-06-131070.001076.001057.001066.0024850002648089000
2011-06-101108.001112.001084.001085.0061380006761388000
2011-06-091118.001118.001099.001107.0021180002346743000
2011-06-081098.001111.001095.001104.0017960001980754000
2011-06-071088.001102.001084.001096.0020090002197994000
2011-06-061105.001105.001082.001082.0025790002809133000
2011-06-031099.001114.001090.001107.0049300005448923000
2011-06-021100.001114.001099.001099.0053050005854211000
2011-06-011149.001150.001135.001144.0033670003854027000
2011-05-311128.001152.001121.001148.0049300005638167000
2011-05-301127.001132.001111.001127.0021780002445765000
2011-05-271136.001150.001128.001134.0032460003690678000
2011-05-261120.001155.001114.001155.0040450004623744000
2011-05-251120.001128.001108.001111.0015120001689369000
2011-05-241119.001124.001111.001116.0018670002085656000
2011-05-231124.001134.001119.001120.0016530001857851000
2011-05-201130.001141.001124.001136.0014570001655078000
2011-05-191151.001154.001120.001123.0018330002077969000
2011-05-181133.001144.001113.001137.0027810003143020000
2011-05-171110.001131.001106.001113.0035550003973929000
2011-05-161110.001110.001096.001101.0020560002264160000
2011-05-131123.001125.001106.001122.0035480003959540000
2011-05-121136.001148.001120.001120.0021690002453511000
2011-05-111166.001166.001140.001152.0024730002844153000
2011-05-101145.001159.001139.001151.0024540002816937000
2011-05-091176.001180.001142.001148.0039850004595599000
2011-05-061166.001183.001157.001182.0049110005752112000
2011-05-021206.001220.001199.001215.0032890003982378000
2011-04-281172.001227.001164.001223.0078220009374880000
2011-04-271120.001139.001114.001126.0032040003603065000
2011-04-261129.001134.001109.001110.0019310002153463000
2011-04-251145.001153.001135.001135.0012360001412266000
2011-04-221139.001151.001135.001145.0017120001960272000
2011-04-211135.001145.001128.001142.0022170002528392000
2011-04-201120.001137.001116.001124.0033760003802770000
2011-04-191083.001104.001077.001096.0036090003952269000
2011-04-181083.001109.001079.001094.0033740003692666000
2011-04-151104.001107.001088.001094.0037820004150606000
2011-04-141093.001112.001090.001106.0042100004634802000
2011-04-131113.001128.001108.001124.0030330003389983000
2011-04-121140.001144.001112.001124.0033160003728625000
2011-04-111163.001166.001144.001160.0026990003126539000
2011-04-081134.001178.001122.001170.0047600005491568000
2011-04-071158.001168.001131.001131.0016740001919637000
2011-04-061150.001163.001147.001150.0035640004110207000
2011-04-051146.001150.001129.001142.0031040003538805000
2011-04-041143.001149.001128.001138.0034780003962178000
2011-04-011182.001188.001163.001164.0021370002512947000
2011-03-311179.001183.001161.001178.0023120002714526000
2011-03-301140.001175.001136.001169.0031970003713007000
2011-03-291120.001141.001111.001132.0047140005291059000
2011-03-281148.001150.001124.001135.0021680002456605000
2011-03-251162.001162.001127.001142.0041250004701450000
2011-03-241154.001177.001140.001155.0055990006496039000
2011-03-231158.001170.001138.001145.0056860006570139000
2011-03-221185.001205.001164.001184.0068920008127235000
2011-03-181192.001192.001141.001160.0054010006275760000
2011-03-171090.001131.001080.001102.0061520006808360000
2011-03-161099.001181.001095.001150.0085860009758218000
2011-03-151161.001170.001021.001075.0087850009767154000
2011-03-141204.001231.001175.001191.0051910006242844000
2011-03-111277.001307.001273.001294.00938200012059572000
2011-03-101293.001307.001280.001301.0051670006703036000
2011-03-091325.001332.001278.001292.0061390007950887000
2011-03-081324.001346.001313.001315.0034920004625981000
2011-03-071351.001354.001319.001323.0036920004913860000
2011-03-041390.001395.001355.001366.0036510005015959000
2011-03-031331.001350.001329.001349.0045330006097279000
2011-03-021365.001372.001321.001334.00788200010575738000
2011-03-011363.001394.001356.001393.0035140004843959000
2011-02-281332.001365.001318.001362.0046530006257830000
2011-02-251313.001366.001311.001353.0041450005578554000
2011-02-241320.001322.001282.001305.0049330006420136000
2011-02-231350.001363.001334.001344.0045590006148568000
2011-02-221349.001375.001345.001367.0047330006442176000
2011-02-211340.001377.001337.001368.0048490006592887000
2011-02-181330.001334.001320.001327.0022880003039290000
2011-02-171338.001345.001320.001331.0030630004091889000
2011-02-161335.001352.001322.001329.0046620006235484000
2011-02-151297.001333.001293.001319.0033960004450734000
2011-02-141279.001289.001271.001286.0025180003232680000
2011-02-101264.001268.001257.001264.0033070004177422000
2011-02-091282.001287.001265.001271.0029980003826249000
2011-02-081285.001285.001263.001281.0035720004553669000
2011-02-071290.001301.001285.001293.0037160004810924000
2011-02-041282.001283.001273.001278.0034240004377926000
2011-02-031286.001288.001259.001264.0026520003364810000
2011-02-021263.001277.001261.001274.0044750005684067000
2011-02-011230.001246.001221.001244.0028850003564330000
2011-01-311196.001243.001192.001235.0047400005816718000
2011-01-281260.001276.001224.001226.0073990009190719000
2011-01-271231.001247.001221.001245.0072090008901350000
2011-01-261200.001235.001200.001201.0072040008768341000
2011-01-251185.001193.001179.001192.0042570005059197000
2011-01-241162.001185.001158.001180.0035870004216976000
2011-01-211168.001172.001157.001162.0046600005417275000
2011-01-201152.001168.001151.001162.0042460004929834000
2011-01-191158.001168.001152.001166.0036790004277222000
2011-01-181142.001162.001137.001157.0034430003975004000
2011-01-171154.001161.001143.001152.0040160004630655000
2011-01-141130.001160.001130.001150.0067670007766859000
2011-01-131155.001161.001145.001148.0048430005587524000
2011-01-121163.001170.001142.001143.0054290006265175000
2011-01-111167.001177.001153.001154.0069070008042883000
2011-01-071182.001185.001162.001177.0045420005330267000
2011-01-061201.001208.001177.001181.0066390007888673000
2011-01-051189.001192.001181.001191.0020440002425672000
2011-01-041177.001187.001170.001183.0028740003392293000

   ※ 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。 

Twitter