[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 
2017-05-26689.00689.00671.00672.0013950094949200
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
2016-09-15627.00630.00610.00612.003030018693100
2016-09-14634.00634.00615.00624.004290026851500
2016-09-13650.00652.00636.00637.004160026679900
2016-09-12643.00655.00636.00652.004420028656900
2016-09-09659.00659.00652.00653.007250047540000
2016-09-08658.00658.00649.00653.005880038448400
2016-09-07645.00657.00644.00656.008230053517700
2016-09-06636.00648.00636.00644.004210027080200
2016-09-05635.00645.00635.00642.004910031459100
2016-09-02637.00637.00632.00635.001940012325400
2016-09-01634.00637.00629.00637.003600022816100
2016-08-31655.00655.00631.00638.008700055503400
2016-08-30657.00659.00650.00657.003710024336200
2016-08-29653.00663.00651.00656.007310047946400
2016-08-26655.00657.00643.00649.009110059355500
2016-08-25639.00660.00630.00657.0015290099137500
2016-08-24626.00639.00626.00637.005040031934400
2016-08-23616.00629.00616.00626.003110019432500
2016-08-22607.00623.00607.00621.002650016318400
2016-08-19615.00623.00602.00606.005510033573500
2016-08-18608.00618.00605.00609.002720016634600
2016-08-17614.00615.00600.00608.004540027557200
2016-08-16627.00630.00616.00619.005760035729000
2016-08-15625.00629.00622.00627.002390014972600
2016-08-12619.00628.00614.00624.005060031452300
2016-08-10603.00616.00602.00609.003160019296900
2016-08-09601.00607.00598.00607.00156009395300
2016-08-08600.00606.00592.00603.0010780064473100
2016-08-05648.00648.00612.00622.007900049923200
2016-08-04615.00645.00586.00639.0011590072031300
2016-08-03626.00633.00612.00614.006040037518200
2016-08-02646.00646.00629.00635.004730030165800
2016-08-01651.00653.00644.00646.006200040197500
2016-07-29636.00647.00625.00646.005860037412700
2016-07-28639.00642.00620.00635.007200045606700
2016-07-27619.00630.00615.00629.009450058950800
2016-07-26615.00615.00602.00610.004280026069700
2016-07-25612.00627.00605.00620.006980043075400
2016-07-22609.00609.00601.00606.001990012033400
2016-07-21599.00612.00599.00609.006840041565700
2016-07-20589.00595.00587.00595.002640015603700
2016-07-19582.00591.00582.00589.003900022896600
2016-07-15577.00587.00577.00581.003390019718400
2016-07-14578.00582.00573.00577.004170024131700
2016-07-13571.00575.00569.00572.004030023031700
2016-07-12554.00567.00554.00561.003890021811900
2016-07-11530.00552.00530.00546.004060022074000
2016-07-08536.00537.00524.00524.00113005949700
2016-07-07529.00539.00527.00533.002700014360700
2016-07-06547.00547.00534.00537.002050011038700
2016-07-05553.00556.00543.00554.00128007034800
2016-07-04553.00555.00541.00551.003360018520400
2016-07-01539.00547.00534.00547.002590014044700
2016-06-30537.00540.00534.00537.002240012039100
2016-06-29538.00544.00532.00537.00167008972200
2016-06-28513.00533.00513.00531.00147007726400
2016-06-27516.00530.00515.00526.002880015037600
2016-06-24550.00557.00503.00515.005800030355800
2016-06-23539.00552.00538.00552.002800015241600
2016-06-22545.00546.00536.00545.003220017443000
2016-06-21543.00547.00539.00544.002230012115300
2016-06-20541.00548.00540.00544.00162008808500
2016-06-17535.00550.00530.00533.00185009910500
2016-06-16549.00555.00526.00528.004680025124700
2016-06-15550.00555.00545.00550.002450013501700
2016-06-14564.00567.00547.00550.004580025264900
2016-06-13586.00590.00566.00567.005150029587400
2016-06-10600.00600.00586.00592.005810034568800
2016-06-09596.00601.00592.00593.002270013523300
2016-06-08595.00598.00591.00595.004480026669400
2016-06-07593.00594.00591.00594.001910011323600
2016-06-06590.00594.00586.00593.004120024344000
2016-06-03597.00598.00593.00596.002790016611700
2016-06-02600.00604.00591.00593.003770022484600
2016-06-01598.00608.00598.00601.003320020023200
2016-05-31600.00602.00598.00601.003810022875800
2016-05-30598.00598.00588.00596.003450020498500
2016-05-27601.00604.00590.00592.002460014575100
2016-05-26603.00603.00598.00601.001870011246800
2016-05-25600.00600.00590.00596.001970011714700
2016-05-24592.00599.00592.00593.001880011184800
2016-05-23596.00596.00586.00592.002920017231600

   ※ 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