[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 
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
2016-05-20594.00604.00594.00600.002590015537100
2016-05-19599.00609.00599.00601.002600015638200
2016-05-18591.00608.00591.00602.003710022296100
2016-05-17602.00602.00593.00598.004550027209900
2016-05-16593.00602.00588.00596.007680045776500
2016-05-13575.00616.00567.00582.007010040776200
2016-05-12582.00586.00578.00585.001910011096900
2016-05-11597.00597.00585.00588.002790016486000
2016-05-10589.00597.00579.00591.004040023820200
2016-05-09560.00581.00560.00579.002080011931100
2016-05-06560.00565.00551.00560.002140011960300
2016-05-02557.00570.00556.00561.003010016878700
2016-04-28593.00597.00576.00576.003810022317400
2016-04-27596.00601.00586.00586.003860022763100
2016-04-26593.00598.00585.00596.003800022502800
2016-04-25593.00600.00590.00596.005290031488800
2016-04-22587.00598.00586.00598.003240019260000
2016-04-21596.00596.00587.00592.004300025456900
2016-04-20592.00596.00573.00586.006330037227200
2016-04-19604.00604.00585.00589.004600027283200
2016-04-18590.00593.00577.00584.0011770069008700
2016-04-15551.00570.00551.00567.003220018133900
2016-04-14553.00558.00547.00556.005940032873800
2016-04-13544.00553.00543.00546.007130039048800
2016-04-12539.00545.00536.00538.003590019397100
2016-04-11540.00540.00524.00538.001950010421800
2016-04-08528.00556.00525.00543.004280023160700
2016-04-07531.00540.00531.00535.002070011097500
2016-04-06533.00540.00530.00536.002060011012000
2016-04-05551.00555.00540.00541.003530019271300
2016-04-04555.00572.00550.00556.004060022691300
2016-04-01591.00591.00557.00559.005210029612200
2016-03-31583.00596.00574.00583.008760051173700
2016-03-30587.00600.00585.00588.003200018921400
2016-03-29578.00599.00575.00592.006090035979300
2016-03-28613.00613.00590.00597.007530045342800
2016-03-25593.00602.00587.00593.005360031771400
2016-03-24602.00603.00590.00592.004030023960900
2016-03-23607.00608.00602.00604.003580021651400
2016-03-22588.00605.00585.00603.0010250061390600
2016-03-18590.00593.00569.00583.00185200107889500
2016-03-17593.00600.00584.00586.009560056740300
2016-03-16567.00593.00567.00588.0012210071289500
2016-03-15572.00580.00567.00567.006360036380400
2016-03-14558.00577.00558.00573.008970051019700
2016-03-11521.00559.00520.00553.0011180060670400
2016-03-10534.00543.00520.00528.007130037991800
2016-03-09528.00528.00520.00527.005150026990100
2016-03-08536.00540.00526.00533.005370028630400
2016-03-07540.00547.00535.00538.009010048603400
2016-03-04527.00533.00525.00532.007630040398000
2016-03-03513.00529.00513.00529.004910025612700
2016-03-02524.00526.00507.00513.008360043282500
2016-03-01512.00512.00500.00509.006410032430800
2016-02-29516.00524.00512.00512.005250027212500
2016-02-26515.00522.00511.00511.004500023192800
2016-02-25505.00514.00505.00509.006250031839200
2016-02-24520.00521.00503.00504.007030035876200
2016-02-23551.00551.00519.00520.007530039855300
2016-02-22545.00551.00537.00547.005170028081000
2016-02-19536.00553.00527.00551.004510024490800
2016-02-18554.00554.00538.00540.003000016311700
2016-02-17536.00555.00527.00538.003650019684700
2016-02-16528.00556.00526.00536.004720025511200
2016-02-15520.00540.00500.00533.005930030881900
2016-02-12538.00549.00520.00520.004710025120400
2016-02-10608.00615.00543.00558.009440052978500
2016-02-09601.00612.00589.00610.004960029799800
2016-02-08616.00626.00610.00621.003170019577100
2016-02-05635.00640.00620.00633.002570016254300
2016-02-04635.00647.00629.00641.001930012315200
2016-02-03634.00644.00623.00644.002480015827500
2016-02-02653.00658.00641.00644.004160026934900
2016-02-01670.00670.00649.00665.003110020615400
2016-01-29623.00660.00621.00660.004520029111200
2016-01-28616.00622.00614.00616.002780017152900
2016-01-27618.00626.00613.00626.002220013769900
2016-01-26629.00631.00612.00615.003050018826800
2016-01-25643.00644.00631.00639.002380015206900
2016-01-22615.00640.00615.00637.003610022655400
2016-01-21635.00644.00610.00611.003990025119400
2016-01-20650.00657.00634.00634.003700023757100
2016-01-19649.00657.00643.00651.002590016825700
2016-01-18640.00657.00636.00655.004000025866200
2016-01-15674.00674.00647.00654.002630017294600
2016-01-14657.00662.00650.00658.003660023992600
2016-01-13667.00690.00667.00674.001660011211400
2016-01-12683.00685.00655.00660.003630024186900
2016-01-08696.00700.00683.00685.002760019031300
2016-01-07715.00715.00695.00696.003710025994700
2016-01-06717.00728.00704.00714.002720019388300
2016-01-05712.00739.00712.00720.002580018628500
2016-01-04729.00735.00718.00719.002330016904400
2015-12-30741.00741.00731.00736.00117008621500
2015-12-29717.00746.00717.00734.001910013990700
2015-12-28709.00733.00709.00728.002820020438100
2015-12-25713.00717.00703.00709.004510031959100
2015-12-24720.00721.00708.00710.004520032262600
2015-12-22732.00734.00721.00723.001800013082000
2015-12-21726.00735.00716.00730.003610026207500
2015-12-18736.00740.00719.00730.003590026253900
2015-12-17747.00747.00736.00741.003340024730100
2015-12-16736.00739.00730.00736.001550011395700
2015-12-15737.00740.00726.00726.002260016564900
2015-12-14723.00738.00723.00737.002300016813000
2015-12-11740.00743.00738.00741.004980036863200
2015-12-10738.00743.00728.00730.005170037973300
2015-12-09745.00748.00739.00741.003630026912800
2015-12-08760.00760.00747.00750.004510033857100
2015-12-07759.00767.00748.00751.001850013979800
2015-12-04743.00757.00742.00751.002610019562600
2015-12-03753.00758.00748.00752.001670012571700
2015-12-02756.00758.00740.00754.002340017624700
2015-12-01751.00757.00740.00756.003570026757300
2015-11-30745.00754.00745.00753.002000015028100
2015-11-27743.00760.00738.00746.004960037013800
2015-11-26740.00740.00732.00733.004010029493000

   ※ 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