[5262 東証1部] 日本ヒューム 日足 時系列データ

[5262 東証1部] 日本ヒューム (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22685.00687.00679.00680.002940020033000
2017-09-21682.00690.00678.00688.005630038570900
2017-09-20681.00685.00679.00683.003540024175200
2017-09-19675.00680.00674.00679.003660024781100
2017-09-15671.00674.00667.00671.004530030364200
2017-09-14676.00678.00670.00672.004170028075700
2017-09-13676.00681.00675.00678.002500016954400
2017-09-12675.00678.00671.00671.003350022570900
2017-09-11668.00673.00661.00667.002050013682700
2017-09-08661.00671.00661.00665.004200027887300
2017-09-07661.00669.00661.00667.003570023732100
2017-09-06658.00662.00652.00659.003150020712000
2017-09-05663.00676.00653.00657.008500056424000
2017-09-04679.00679.00661.00662.006190041227300
2017-09-01686.00689.00681.00684.002390016351300
2017-08-31694.00695.00682.00685.002910019976600
2017-08-30680.00690.00677.00688.003610024656000
2017-08-29661.00681.00661.00679.005980040271000
2017-08-28671.00673.00663.00667.006400042637600
2017-08-25664.00667.00659.00667.007130047298500
2017-08-24671.00672.00663.00664.006310042115300
2017-08-23666.00674.00665.00673.004410029524900
2017-08-22666.00673.00666.00666.004400029404800
2017-08-21660.00669.00660.00666.005120034073500
2017-08-18668.00668.00658.00660.007390049019300
2017-08-17672.00674.00665.00670.004740031742600
2017-08-16667.00676.00667.00673.003840025809000
2017-08-15676.00681.00668.00669.006610044522000
2017-08-14684.00685.00673.00674.005840039600800
2017-08-10690.00696.00684.00692.006880047460200
2017-08-09696.00709.00683.00696.006660046220100
2017-08-08697.00701.00691.00697.003600025009200
2017-08-07700.00701.00686.00699.004770033104500
2017-08-04702.00702.00693.00695.004900034182200
2017-08-03713.00713.00698.00701.002910020478700
2017-08-02708.00715.00701.00713.004630032821900
2017-08-01695.00708.00691.00704.006640046698900
2017-07-31687.00692.00685.00689.002940020249700
2017-07-28692.00695.00686.00693.002980020598600
2017-07-27700.00702.00693.00695.003580024970100
2017-07-26705.00705.00699.00700.003950027700300
2017-07-25707.00709.00698.00701.003120021916200
2017-07-24710.00711.00705.00711.002280016152200
2017-07-21702.00716.00699.00714.005530039084800
2017-07-20698.00706.00695.00702.004040028312500
2017-07-19698.00698.00693.00695.002530017596800
2017-07-18705.00705.00696.00699.002640018474200
2017-07-14714.00716.00711.00711.002050014625500
2017-07-13718.00719.00710.00714.001700012142700
2017-07-12721.00721.00714.00718.005350038365700
2017-07-11703.00725.00703.00721.008320059530300
2017-07-10689.00705.00684.00701.006160042841100
2017-07-07684.00686.00678.00679.002780018956600
2017-07-06691.00691.00684.00687.004000027520100
2017-07-05685.00690.00682.00684.003050020908800
2017-07-04696.00698.00685.00685.003120021547500
2017-07-03688.00695.00687.00692.003530024439300
2017-06-30680.00686.00678.00683.003030020657200
2017-06-29683.00690.00681.00687.003500023991900
2017-06-28697.00700.00690.00690.00144009984500
2017-06-27696.00699.00695.00697.001880013103500
2017-06-26705.00707.00691.00697.003310023214900
2017-06-23692.00702.00692.00700.003540024712600
2017-06-22695.00696.00682.00692.003490024059000
2017-06-21695.00697.00688.00690.004580031734900
2017-06-20688.00695.00688.00694.003900026987200
2017-06-19684.00687.00682.00686.001610011033000
2017-06-16684.00684.00675.00682.002000013592600
2017-06-15679.00684.00677.00677.001880012791800
2017-06-14682.00685.00679.00679.00131008926800
2017-06-13678.00686.00678.00682.002680018302300
2017-06-12675.00679.00671.00678.002620017694500
2017-06-09669.00675.00668.00670.003530023674100
2017-06-08672.00673.00668.00668.003710024860600
2017-06-07673.00674.00670.00672.002990020093500
2017-06-06672.00676.00669.00672.003730025091400
2017-06-05675.00676.00670.00673.002650017838100
2017-06-02670.00679.00670.00677.004440030014400
2017-06-01672.00675.00670.00671.003480023398300
2017-05-31672.00678.00671.00672.002040013758400
2017-05-30670.00676.00669.00675.002110014178400
2017-05-29674.00677.00672.00672.003060020626100
2017-05-26689.00689.00671.00672.0013950094949200
2017-05-25656.00665.00654.00662.003180021047200
2017-05-24660.00660.00653.00656.002830018563300
2017-05-23655.00658.00653.00654.003680024090400
2017-05-22657.00660.00651.00656.003310021696800
2017-05-19661.00667.00652.00656.002660017462400
2017-05-18661.00665.00658.00661.003080020337200
2017-05-17667.00674.00658.00671.007440049624900
2017-05-16671.00673.00667.00667.004240028377600
2017-05-15701.00701.00665.00667.009790066312100
2017-05-12695.00704.00691.00700.003280022912100
2017-05-11700.00701.00696.00697.001640011449400
2017-05-10698.00702.00698.00698.001600011192700
2017-05-09701.00701.00693.00698.003240022610100
2017-05-08695.00703.00694.00700.005100035701700
2017-05-02688.00695.00688.00690.002420016752500
2017-05-01681.00689.00681.00688.0099006799800
2017-04-28683.00687.00678.00679.002360016099800
2017-04-27690.00690.00683.00685.002250015451600
2017-04-26688.00691.00683.00689.003550024397900
2017-04-25681.00687.00674.00683.002860019542200
2017-04-24688.00688.00681.00683.002100014374000
2017-04-21677.00686.00677.00683.002730018620500
2017-04-20664.00678.00662.00672.002600017412000
2017-04-19658.00667.00658.00661.00145009603800
2017-04-18665.00670.00660.00663.003920026085600
2017-04-17652.00664.00652.00658.005370035409600
2017-04-14660.00663.00655.00659.004860032052700
2017-04-13671.00671.00664.00667.003560023764200
2017-04-12674.00679.00668.00674.003190021499000
2017-04-11679.00681.00671.00671.001710011544500
2017-04-10679.00685.00675.00682.002550017393500
2017-04-07676.00685.00666.00674.005100034468300
2017-04-06689.00689.00667.00667.003900026273000
2017-04-05684.00693.00684.00685.004070027983500
2017-04-04694.00699.00684.00686.006240043074700
2017-04-03686.00700.00683.00689.003260022525300
2017-03-31705.00706.00685.00685.004790033245900
2017-03-30696.00702.00695.00701.002450017111700
2017-03-29694.00700.00687.00699.002990020802900
2017-03-28703.00705.00700.00705.003120021927500
2017-03-27698.00700.00692.00694.003490024276900
2017-03-24698.00704.00688.00699.004420030842500
2017-03-23699.00705.00698.00699.003470024285600
2017-03-22700.00705.00698.00700.004270029933100
2017-03-21706.00706.00702.00704.003260022950000
2017-03-17707.00711.00706.00708.001440010208100
2017-03-16702.00714.00702.00712.002240015898300
2017-03-15708.00710.00705.00706.001590011245700
2017-03-14710.00716.00705.00713.002440017363900
2017-03-13706.00713.00704.00712.002300016333400
2017-03-10704.00713.00703.00711.004880034506700
2017-03-09709.00709.00702.00702.004690033032500
2017-03-08709.00709.00702.00705.003320023402100
2017-03-07709.00709.00707.00708.003300023365300
2017-03-06708.00709.00706.00708.003700026176500
2017-03-03715.00715.00707.00711.002990021218600
2017-03-02715.00717.00711.00715.002890020636800
2017-03-01713.00713.00707.00710.003200022685200
2017-02-28711.00717.00711.00713.003590025635300
2017-02-27707.00712.00705.00710.003750026568300
2017-02-24710.00713.00706.00708.004010028433500
2017-02-23710.00710.00704.00709.004360030818400
2017-02-22714.00714.00704.00709.004030028517000
2017-02-21712.00712.00707.00709.002540018009700
2017-02-20712.00713.00707.00710.002690019110400
2017-02-17714.00715.00710.00712.003770026838700
2017-02-16714.00716.00710.00714.002820020092900
2017-02-15716.00718.00709.00712.004220030089400
2017-02-14708.00718.00707.00715.008470060532400
2017-02-13704.00707.00695.00705.0010040070483800
2017-02-10701.00702.00694.00699.002190015332600
2017-02-09701.00701.00690.00693.006010041861200
2017-02-08703.00705.00698.00703.002240015714700
2017-02-07700.00702.00698.00699.002130014899900
2017-02-06702.00709.00699.00702.001970013833900
2017-02-03700.00701.00698.00698.003030021193400
2017-02-02705.00705.00696.00697.002450017115000
2017-02-01697.00706.00696.00703.004030028277100
2017-01-31701.00706.00698.00701.002940020634600
2017-01-30712.00712.00700.00707.002720019194900
2017-01-27706.00718.00704.00713.008150058175200
2017-01-26709.00709.00700.00702.002570018081500
2017-01-25704.00706.00697.00700.003820026742800
2017-01-24702.00706.00695.00699.003880027138100
2017-01-23707.00712.00703.00705.001710012101800
2017-01-20704.00712.00700.00710.002390016900700
2017-01-19707.00709.00696.00706.003490024587600
2017-01-18705.00705.00697.00703.003910027401400
2017-01-17716.00716.00703.00707.003780026800000
2017-01-16715.00716.00707.00715.004040028755200
2017-01-13711.00712.00702.00711.004260030232400
2017-01-12720.00720.00708.00711.004580032604900
2017-01-11721.00721.00714.00719.001800012930500
2017-01-10710.00725.00708.00720.0011480082308700
2017-01-06706.00713.00695.00710.004420031243300
2017-01-05712.00714.00703.00708.003460024478300
2017-01-04700.00716.00700.00712.008660061440100
2016-12-30695.00699.00689.00692.004660032315900
2016-12-29712.00712.00692.00697.008140056776200
2016-12-28712.00717.00708.00714.003000021352300
2016-12-27717.00717.00697.00711.005390038301100
2016-12-26712.00714.00706.00714.004400031311600
2016-12-22710.00713.00697.00708.006930048836700
2016-12-21720.00723.00709.00712.005440038908000
2016-12-20721.00723.00714.00719.005860042143800
2016-12-19709.00721.00709.00720.008450060581900
2016-12-16712.00712.00708.00709.004970035308400
2016-12-15708.00717.00705.00708.009210065473400
2016-12-14708.00708.00701.00704.003290023159300
2016-12-13706.00709.00704.00708.005340037759100
2016-12-12708.00712.00705.00708.008880062878900
2016-12-09703.00707.00702.00707.005530038950700
2016-12-08711.00711.00704.00708.003360023772000
2016-12-07705.00710.00705.00707.003890027528500
2016-12-06708.00710.00703.00704.003590025323500
2016-12-05706.00707.00704.00706.002380016781900
2016-12-02710.00711.00704.00706.003770026690100
2016-12-01707.00711.00706.00707.004940035002200
2016-11-30700.00704.00698.00702.004250029784300
2016-11-29700.00704.00695.00704.005080035606300
2016-11-28706.00707.00697.00703.006180043404900
2016-11-25688.00700.00684.00699.006230043148900
2016-11-24693.00695.00686.00687.004760032817700
2016-11-22689.00695.00682.00692.004000027581900
2016-11-21695.00695.00686.00689.006770046719700
2016-11-18695.00696.00690.00695.004110028494800
2016-11-17691.00695.00684.00694.002900020043800
2016-11-16694.00694.00688.00691.004240029268700
2016-11-15690.00693.00685.00690.004240029256800
2016-11-14678.00694.00676.00690.006790046735700
2016-11-11685.00691.00667.00675.007860053391200
2016-11-10677.00683.00666.00675.005200035023800
2016-11-09688.00693.00640.00647.006210041070600
2016-11-08687.00689.00672.00682.003750025561400
2016-11-07670.00688.00670.00678.003490023707900
2016-11-04677.00677.00663.00668.002920019488400
2016-11-02685.00690.00673.00687.004840033026200
2016-11-01693.00695.00683.00695.004670032167000
2016-10-31701.00701.00692.00696.003620025232300
2016-10-28690.00701.00678.00698.009740067461800
2016-10-27681.00689.00675.00684.005080034681000
2016-10-26675.00683.00671.00681.006520044234400
2016-10-25653.00667.00653.00666.006370042057400
2016-10-24665.00667.00642.00651.005210033936800
2016-10-21655.00661.00652.00660.008170053745000
2016-10-20647.00654.00645.00652.007910051382000
2016-10-19638.00647.00636.00645.004720030312100
2016-10-18635.00637.00635.00636.001690010753500
2016-10-17640.00640.00636.00638.001660010589100
2016-10-14637.00639.00633.00639.005910037635700
2016-10-13635.00637.00631.00635.002810017826700
2016-10-12624.00636.00624.00629.003500022066700
2016-10-11633.00636.00623.00626.006780042697400
2016-10-07634.00636.00621.00627.006030037733600
2016-10-06637.00637.00627.00633.004020025445200
2016-10-05633.00635.00627.00633.004220026667900
2016-10-04627.00632.00625.00629.002600016343000
2016-10-03630.00630.00619.00623.004160025966700
2016-09-30626.00626.00619.00620.003590022299700
2016-09-29647.00649.00620.00630.007950050380600
2016-09-28635.00645.00629.00641.003410021786200
2016-09-27632.00634.00619.00634.004010025196500
2016-09-26641.00641.00627.00630.005710036007900
2016-09-23638.00644.00623.00641.007840050163500
2016-09-21625.00644.00620.00644.005500034829100
2016-09-20623.00632.00621.00629.003320020845700
2016-09-16622.00627.00619.00625.003510021869700

   ※ 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