[5234 東証1部] デイ・シイ 日足 時系列データ

[5234 東証1部] デイ・シイ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-07-26398.00402.00396.00398.005850023363600
2016-07-25384.00401.00384.00401.009160036343500
2016-07-22392.00397.00388.00390.003100012181300
2016-07-21394.00401.00391.00400.007440029489400
2016-07-20394.00395.00389.00391.003130012273100
2016-07-19390.00399.00388.00399.009340036769800
2016-07-15388.00392.00382.00382.005740022148400
2016-07-14367.00384.00367.00382.006930026395200
2016-07-13371.00379.00371.00372.005960022312600
2016-07-12371.00374.00358.00363.008980033101200
2016-07-11345.00361.00345.00360.006150021892600
2016-07-08335.00342.00335.00339.003500011894700
2016-07-07341.00343.00335.00335.00249008392500
2016-07-06333.00340.00331.00338.00250008385600
2016-07-05337.00342.00334.00341.00179006058600
2016-07-04330.00345.00329.00342.004760016166900
2016-07-01332.00335.00321.00331.003790012490200
2016-06-30327.00336.00327.00331.00246008173600
2016-06-29322.00325.00321.00323.00151004877200
2016-06-28311.00322.00310.00315.004570014465500
2016-06-27311.00327.00310.00319.004870015474300
2016-06-24344.00351.00306.00316.005570018077000
2016-06-23336.00343.00336.00343.00171005819200
2016-06-22340.00340.00335.00338.00121004086000
2016-06-21343.00346.00334.00341.00212007170300
2016-06-20340.00345.00338.00343.00292009996700
2016-06-17335.00340.00329.00335.00182006080800
2016-06-16352.00352.00331.00331.003250011071000
2016-06-15342.00351.00335.00348.005530019104700
2016-06-14350.00355.00344.00345.002940010212200
2016-06-13356.00356.00348.00351.005510019312600
2016-06-10368.00370.00364.00364.003550013023300
2016-06-09379.00379.00369.00371.00227008483800
2016-06-08379.00381.00373.00379.00188007076200
2016-06-07377.00384.00377.00378.00188007132400
2016-06-06367.00376.00367.00374.003710013801300
2016-06-03375.00380.00375.00379.00261009844400
2016-06-02382.00384.00372.00373.00263009879200
2016-06-01399.00399.00385.00387.003090012107400
2016-05-31401.00402.00395.00397.003960015834600
2016-05-30385.00412.00385.00408.0015880063998500
2016-05-27378.00385.00378.00384.005510021067000
2016-05-26380.00380.00369.00375.007790029009400
2016-05-25368.00381.00367.00379.004550017129500
2016-05-24369.00372.00363.00363.004830017763600
2016-05-23375.00375.00361.00371.007170026354000
2016-05-20371.00381.00366.00381.005110019204700
2016-05-19390.00390.00370.00371.009080034333800
2016-05-18391.00395.00385.00392.0012620049379300
2016-05-17390.00399.00390.00396.008940035256000
2016-05-16399.00409.00395.00397.0019750079543100
2016-05-13377.00407.00377.00401.00853700332379300
2016-05-12343.00355.00340.00352.00164005678200
2016-05-11351.00356.00351.00351.00184006495100
2016-05-10338.00355.00338.00354.003570012497900
2016-05-09324.00335.00321.00335.00135004469800
2016-05-06322.00323.00319.00320.00123003943300
2016-05-02332.00332.00321.00321.00191006216400
2016-04-28340.00350.00331.00332.00278009477400
2016-04-27338.00339.00333.00337.00115003868800
2016-04-26336.00339.00331.00336.00175005863300
2016-04-25333.00336.00330.00336.00145004849700
2016-04-22332.00334.00327.00333.003110010260400
2016-04-21335.00338.00331.00334.00229007651100
2016-04-20340.00340.00329.00329.003090010303500
2016-04-19356.00361.00325.00337.009700032873800
2016-04-18335.00404.00331.00354.00315400114584700
2016-04-15345.00349.00325.00327.004480015142800
2016-04-14317.00324.00311.00322.00164005209500
2016-04-13312.00317.00311.00312.0091002850500
2016-04-12304.00312.00303.00309.00175005376700
2016-04-11306.00309.00301.00304.00144004388700
2016-04-08302.00311.00301.00309.00249007585100
2016-04-07305.00308.00302.00302.00207006293400
2016-04-06303.00314.00296.00305.00263008060500
2016-04-05331.00331.00294.00304.008400025612200
2016-04-04344.00348.00327.00332.00253008536300
2016-04-01358.00366.00348.00350.009540034127300
2016-03-31357.00357.00348.00348.00218007658400
2016-03-30360.00363.00357.00357.00263009466600
2016-03-29358.00364.00349.00364.006000021496400
2016-03-28361.00363.00357.00362.005410019549300
2016-03-25362.00365.00350.00363.0011730042512500
2016-03-24358.00362.00357.00360.004580016475800
2016-03-23359.00361.00355.00361.005060018173800
2016-03-22358.00360.00355.00358.004950017687400
2016-03-18351.00356.00351.00355.005550019568200
2016-03-17352.00355.00351.00354.004760016766900
2016-03-16355.00357.00353.00353.003040010799700
2016-03-15345.00357.00345.00356.004120014563800
2016-03-14346.00353.00345.00350.002870010062200
2016-03-11343.00346.00340.00346.004180014353600
2016-03-10344.00346.00340.00345.003390011661700
2016-03-09340.00342.00337.00340.00251008548400
2016-03-08341.00345.00332.00340.004630015763500
2016-03-07344.00344.00341.00343.00195006663400
2016-03-04336.00344.00332.00344.004900016630800
2016-03-03337.00341.00331.00340.003540011989900
2016-03-02332.00338.00330.00337.004820016142500
2016-03-01330.00333.00325.00330.004710015523800
2016-02-29328.00331.00324.00328.004310014148200
2016-02-26321.00327.00321.00327.005050016385900
2016-02-25316.00322.00311.00321.00310009896600
2016-02-24317.00321.00312.00316.004460014128700
2016-02-23316.00320.00312.00314.004030012749900
2016-02-22317.00318.00313.00316.00279008816000
2016-02-19311.00316.00306.00315.00229007118100
2016-02-18310.00320.00308.00316.004570014425000
2016-02-17300.00309.00300.00309.004220012928200
2016-02-16296.00304.00293.00299.003400010136200
2016-02-15286.00298.00278.00297.004070011761900
2016-02-12268.00279.00266.00277.004640012750000
2016-02-10294.00297.00268.00276.0010310029443300
2016-02-09294.00304.00293.00298.005560016445600
2016-02-08295.00296.00293.00295.00163004811400
2016-02-05297.00298.00295.00296.00196005800200
2016-02-04300.00300.00295.00296.00256007602400
2016-02-03303.00303.00298.00299.00209006266300
2016-02-02317.00321.00302.00303.008640026833900
2016-02-01315.00318.00310.00317.003830012077000
2016-01-29308.00310.00302.00310.004770014687900
2016-01-28306.00308.00305.00305.005520016897200
2016-01-27305.00308.00301.00306.006990021342900
2016-01-26303.00303.00293.00299.004490013419100
2016-01-25292.00300.00290.00299.004720013905100
2016-01-22271.00282.00271.00282.007090019523400
2016-01-21277.00279.00269.00269.009170025304000
2016-01-20283.00285.00280.00280.0010250028998200
2016-01-19282.00286.00281.00282.005800016441900
2016-01-18280.00282.00279.00282.007800021870100
2016-01-15290.00290.00285.00286.004040011609000
2016-01-14289.00289.00283.00285.006810019429100
2016-01-13288.00291.00288.00289.006460018716000
2016-01-12295.00295.00288.00288.008070023526600
2016-01-08297.00300.00296.00296.004210012513200
2016-01-07300.00301.00298.00299.009340027967400
2016-01-06302.00303.00300.00301.004680014092200
2016-01-05299.00305.00298.00302.005090015365300
2016-01-04304.00304.00299.00299.003770011365400
2015-12-30304.00304.00301.00302.00295008934300
2015-12-29300.00301.00298.00299.004810014419200
2015-12-28292.00301.00292.00297.0021030062413500
2015-12-25295.00296.00291.00294.0014230041788400
2015-12-24301.00301.00288.00296.0018020053361200
2015-12-22310.00310.00300.00303.008650026338700
2015-12-21318.00318.00310.00312.006490020373600
2015-12-18322.00323.00315.00321.007580024294600
2015-12-17327.00328.00323.00326.004300014001900
2015-12-16333.00333.00323.00327.006820022300800
2015-12-15336.00337.00328.00328.004550015130600
2015-12-14330.00335.00329.00333.005440018026800
2015-12-11335.00337.00333.00336.0012320041340200
2015-12-10345.00346.00338.00339.008960030587200
2015-12-09352.00352.00347.00347.00188006554500
2015-12-08351.00353.00348.00348.002970010394700
2015-12-07350.00354.00349.00350.005630019770300
2015-12-04350.00352.00349.00349.006500022777100
2015-12-03356.00358.00354.00355.004170014863400
2015-12-02358.00359.00356.00358.00185006613900
2015-12-01357.00357.00354.00357.003240011555900
2015-11-30358.00359.00356.00357.00115004105600
2015-11-27360.00360.00356.00357.00266009520300
2015-11-26360.00362.00353.00355.003400012143800
2015-11-25357.00358.00354.00354.006300022400700
2015-11-24358.00361.00356.00359.003360012037200
2015-11-20358.00360.00357.00358.00182006515800
2015-11-19360.00361.00358.00360.004250015293600
2015-11-18360.00361.00352.00359.005520019721800
2015-11-17366.00366.00354.00360.004100014754100
2015-11-16363.00368.00360.00360.005840021073000
2015-11-13370.00378.00366.00371.00217008043000
2015-11-12368.00375.00361.00373.002820010416900
2015-11-11364.00369.00363.00366.00220008044500
2015-11-10365.00366.00363.00364.00118004304800
2015-11-09363.00365.00361.00365.002980010823300
2015-11-06361.00366.00358.00359.007590027388900
2015-11-05364.00366.00363.00363.00258009388000
2015-11-04369.00369.00363.00363.00255009331400
2015-11-02365.00366.00361.00363.003670013352500
2015-10-30371.00374.00364.00366.006600024329300
2015-10-29373.00378.00367.00375.0010620039652900
2015-10-28372.00376.00371.00375.00110004110100
2015-10-27378.00378.00372.00372.00173006469400
2015-10-26375.00385.00373.00377.002750010402700
2015-10-23382.00383.00373.00375.00172006476800
2015-10-22379.00379.00372.00375.00164006166300
2015-10-21374.00377.00368.00377.004140015401200
2015-10-20382.00382.00372.00373.002920011066200
2015-10-19389.00389.00380.00381.00227008706200
2015-10-16382.00390.00380.00382.00258009884800
2015-10-15380.00389.00380.00386.00169006483700
2015-10-14384.00388.00380.00380.003140011992200
2015-10-13392.00398.00391.00396.00174006852900
2015-10-09396.00397.00388.00397.00190007461200
2015-10-08378.00400.00378.00399.00246009620200
2015-10-07380.00380.00375.00379.0094003552100
2015-10-06374.00380.00373.00380.00159005993200
2015-10-05374.00374.00369.00371.00132004901200
2015-10-02365.00371.00365.00369.00112004136400
2015-10-01374.00376.00364.00371.00234008668400
2015-09-30362.00372.00361.00371.00246009034700
2015-09-29362.00374.00355.00367.003570013003900
2015-09-28377.00377.00366.00367.00117004341100
2015-09-25363.00370.00360.00370.002930010637400
2015-09-24370.00375.00364.00364.003190011705700
2015-09-18378.00378.00371.00371.0089003320100
2015-09-17372.00379.00372.00378.00119004474600
2015-09-16373.00378.00370.00378.0093003471800
2015-09-15368.00376.00368.00373.00132004911700
2015-09-14382.00384.00365.00369.003470012897900
2015-09-11382.00385.00381.00382.003900014905400
2015-09-10380.00384.00371.00382.0090003415600
2015-09-09377.00384.00375.00384.00207007864700
2015-09-08373.00377.00370.00370.00170006308500
2015-09-07375.00381.00370.00376.00122004584400
2015-09-04388.00388.00376.00376.00200007590000
2015-09-03385.00392.00382.00383.00163006264600
2015-09-02390.00391.00380.00384.00190007347400
2015-09-01410.00410.00390.00390.003560014135300
2015-08-31406.00407.00400.00407.00152006143300
2015-08-28393.00408.00393.00404.003120012474500
2015-08-27393.00404.00391.00393.00226008905400
2015-08-26392.00399.00381.00384.006280024343100
2015-08-25355.00385.00342.00378.0010980040051300
2015-08-24390.00391.00360.00360.0010180038054800
2015-08-21399.00404.00391.00391.003530013955800
2015-08-20411.00411.00404.00405.00170006922500
2015-08-19417.00417.00410.00411.00159006553400
2015-08-18416.00417.00415.00416.0099004118600
2015-08-17414.00417.00412.00416.00198008215200
2015-08-14413.00417.00411.00412.00169006998300
2015-08-13412.00418.00412.00415.00132005464600
2015-08-12412.00417.00410.00415.003600014889400
2015-08-11422.00424.00416.00416.002930012322100
2015-08-10407.00421.00407.00421.005040020763600
2015-08-07417.00425.00417.00423.004120017357700
2015-08-06416.00422.00416.00419.002490010419100
2015-08-05416.00422.00414.00415.00214008927500
2015-08-04418.00420.00416.00419.00178007452700
2015-08-03421.00422.00415.00419.00210008797100
2015-07-31423.00427.00408.00420.004690019693200
2015-07-30428.00431.00420.00425.002860012161600
2015-07-29426.00430.00422.00426.004840020605500
2015-07-28423.00429.00417.00426.002550010829900
2015-07-27434.00434.00425.00427.00201008647500
2015-07-24433.00436.00428.00430.00224009673700
2015-07-23435.00439.00421.00433.003090013375000
2015-07-22432.00435.00428.00431.00180007764600
2015-07-21438.00438.00434.00434.0090003914100
2015-07-17440.00440.00435.00437.00103004512600

   ※ 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