[5273 大証1部] 三谷セキ 日足 時系列データ

[5273 大証1部] 三谷セキ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121320.001320.001314.001319.00920012130300
2013-07-111340.001340.001316.001320.00900011932800
2013-07-101331.001349.001319.001349.001680022407200
2013-07-091300.001338.001285.001330.002710035222600
2013-07-081241.001300.001241.001290.004440056501000
2013-07-051220.001245.001220.001245.001720021191800
2013-07-041220.001245.001214.001230.0069008417000
2013-07-031259.001278.001144.001215.004010049468800
2013-07-021180.001249.001180.001245.002160026035300
2013-07-011155.001189.001155.001180.00900010426000
2013-06-281150.001160.001149.001155.001030011866700
2013-06-271150.001161.001140.001140.001250014341800
2013-06-261140.001150.001133.001150.001680019172500
2013-06-251163.001163.001120.001130.001260014218400
2013-06-241190.001190.001136.001145.0081009358500
2013-06-211120.001130.001120.001130.0047005290000
2013-06-201120.001136.001120.001120.0024002690900
2013-06-191139.001139.001112.001118.0036004024100
2013-06-181110.001120.001096.001108.0070007763200
2013-06-171100.001110.001091.001095.001410015474000
2013-06-141110.001110.001091.001100.00940010345400
2013-06-131100.001125.001080.001100.0060006585300
2013-06-121100.001116.001070.001109.0080008758700
2013-06-111134.001134.001101.001105.001110012313200
2013-06-101145.001145.001118.001135.00960010857500
2013-06-071130.001147.001110.001140.001090012253200
2013-06-061150.001152.001098.001152.002640030011200
2013-06-051149.001160.001140.001155.001950022424000
2013-06-041139.001160.001130.001145.002030023184900
2013-06-031133.001142.001132.001139.003110035337200
2013-05-311130.001137.001125.001137.0042004743200
2013-05-301115.001148.001100.001127.001860020883300
2013-05-291120.001120.001102.001118.0030003339100
2013-05-281125.001129.001112.001120.00990011077700
2013-05-271120.001137.001100.001125.001950021803600
2013-05-241070.001130.001061.001100.001630017773900
2013-05-231050.001060.001032.001050.001950020463900
2013-05-221045.001070.001030.001051.002680028097600
2013-05-211049.001049.001022.001045.0036003723400
2013-05-201050.001050.001001.001049.001890019368000
2013-05-17995.001020.00994.001020.0036003622600
2013-05-16980.001020.00980.00995.001560015494100
2013-05-151020.001021.001007.001010.0081008201900
2013-05-141030.001035.001020.001021.0042004313300
2013-05-131036.001037.001020.001036.001180012144600
2013-05-101001.001038.001001.001037.0070007118800
2013-05-091043.001050.001041.001045.0050005213800
2013-05-081029.001050.001020.001050.0061006328700
2013-05-071030.001044.00976.001030.0078008035700
2013-05-021050.001050.001015.001022.0035003584400
2013-05-011030.001050.001019.001050.001520015746500
2013-04-301000.001031.00999.001030.0093009375000
2013-04-26991.001000.00990.001000.0073007259000
2013-04-25995.00999.00990.00990.001370013603200
2013-04-24983.00990.00971.00990.0080007862200
2013-04-23975.00980.00970.00980.0084008176900
2013-04-22970.00975.00955.00974.001270012262200
2013-04-19945.00963.00945.00960.0027002560300
2013-04-18945.00964.00945.00951.001070010184200
2013-04-17951.00956.00941.00945.0074007014400
2013-04-16966.00966.00932.00942.001640015485000
2013-04-15948.00970.00945.00967.002910027667600
2013-04-12948.00955.00938.00942.001130010661300
2013-04-11943.00950.00931.00945.002930027575300
2013-04-10945.00949.00891.00943.002560023773000
2013-04-09860.00964.00860.00943.005710050413900
2013-04-08814.00824.00814.00824.001100898400
2013-04-05791.00815.00791.00814.001340010813300
2013-04-04785.00785.00785.00785.001100863500
2013-04-03796.00796.00796.00796.0010079600
2013-04-02798.00798.00750.00790.0057004361700
2013-04-01801.00801.00785.00799.0036002865700
2013-03-29815.00815.00810.00813.0042003417600
2013-03-28820.00825.00800.00815.0078006351000
2013-03-27819.00823.00815.00823.0057004674300
2013-03-26823.00823.00800.00820.0031002522400
2013-03-25825.00833.00805.00824.001610013269300
2013-03-22820.00828.00809.00825.002060016898200
2013-03-21810.00818.00808.00818.0077006239100
2013-03-19779.00793.00778.00793.0059004615600
2013-03-18742.00770.00742.00768.00118008916900
2013-03-15738.00760.00726.00742.002140015955000
2013-03-14730.00737.00721.00737.0078005649300
2013-03-13725.00735.00725.00735.0062004499700
2013-03-12732.00742.00731.00733.0062004544400
2013-03-11737.00757.00708.00745.001550011394200
2013-03-08740.00740.00705.00737.00119008600600
2013-03-07740.00740.00730.00734.001680012303700
2013-03-06731.00742.00731.00740.00118008691000
2013-03-05744.00748.00741.00745.003000022325000
2013-03-04754.00754.00735.00751.0074005514400
2013-03-01742.00757.00740.00757.0052003885600
2013-02-28741.00750.00740.00741.0091006743800
2013-02-27741.00742.00738.00741.0072005331800
2013-02-26741.00741.00741.00741.0017001259700
2013-02-25757.00757.00745.00755.0085006399400
2013-02-22755.00757.00755.00757.00200151200
2013-02-21753.00760.00750.00759.0063004766500
2013-02-20756.00761.00746.00752.0023001726000
2013-02-19750.00751.00745.00745.0088006578000
2013-02-18748.00769.00748.00761.001700012813800
2013-02-15764.00764.00730.00748.0054004048900
2013-02-14780.00780.00756.00770.00129009925400
2013-02-13800.00810.00780.00810.00103008168300
2013-02-12806.00816.00805.00809.0063005101700
2013-02-08811.00820.00811.00816.0095007751300
2013-02-07830.00830.00820.00821.0020001641600
2013-02-06838.00838.00821.00826.0055004571900
2013-02-05830.00848.00821.00821.0078006463200
2013-02-04822.00838.00817.00838.002250018588300
2013-02-01800.00817.00795.00817.002360018992000
2013-01-31790.00801.00786.00801.001330010546700
2013-01-30785.00787.00781.00785.0068005334800
2013-01-29785.00785.00780.00781.0040003128500
2013-01-28775.00780.00775.00779.001580012305200
2013-01-25770.00779.00755.00775.00117008969400
2013-01-24740.00770.00740.00770.0091006886300
2013-01-23760.00760.00740.00740.0091006825600
2013-01-22751.00757.00736.00757.0074005550500
2013-01-21748.00755.00740.00751.001480011065600
2013-01-18726.00740.00726.00740.0061004482000
2013-01-17722.00732.00721.00725.0096006962100
2013-01-16717.00731.00715.00720.002430017555500
2013-01-15715.00720.00713.00715.00110007868200
2013-01-11711.00721.00711.00712.0018001290700
2013-01-10710.00714.00700.00707.001930013617600
2013-01-09700.00718.00700.00710.0030002115300
2013-01-08700.00715.00700.00710.0022001560900
2013-01-07718.00719.00700.00700.0095006705200
2013-01-04714.00725.00705.00724.0082005865900
2012-12-28700.00714.00699.00714.0033002315700
2012-12-27730.00733.00697.00703.0030002146900
2012-12-26747.00748.00734.00734.001480011024300
2012-12-25740.00760.00739.00745.004620034203000
2012-12-21732.00750.00732.00740.0046003417700
2012-12-20745.00745.00710.00732.0075005492600
2012-12-19645.00705.00640.00705.00147009962900
2012-12-18619.00645.00619.00645.0095005921800
2012-12-17620.00620.00618.00619.0061003779600
2012-12-14605.00605.00603.00605.0042002540800
2012-12-13606.00610.00602.00605.0037002245400
2012-12-12597.00605.00597.00605.00500300500
2012-12-11596.00597.00593.00597.001500893400
2012-12-10599.00604.00599.00600.001600960000
2012-12-07596.00596.00595.00595.001200714100
2012-12-0600
2012-12-05599.00599.00590.00590.00500296400
2012-12-04593.00600.00593.00600.00600359300
2012-12-03595.00595.00595.00595.0017001011500
2012-11-3000
2012-11-29590.00590.00590.00590.001000590000
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22595.00595.00595.00595.0019001130500
2012-11-21587.00595.00587.00595.0041002407500
2012-11-20596.00597.00596.00597.00600357800
2012-11-19585.00595.00585.00595.0025001469500
2012-11-16577.00583.00577.00583.00400232500
2012-11-15574.00582.00574.00582.00400231300
2012-11-14581.00581.00561.00574.0042002387400
2012-11-13570.00588.00570.00580.0080004583800
2012-11-12630.00630.00630.00630.0016001008000
2012-11-09611.00611.00610.00610.001600976500
2012-11-08610.00615.00594.00611.0018001091800
2012-11-07617.00635.00617.00635.00300188200
2012-11-06617.00617.00617.00617.00200123400
2012-11-05591.00620.00591.00617.0020001215100
2012-11-02588.00588.00588.00588.0010058800
2012-11-01570.00590.00570.00588.00110006319800
2012-10-3100
2012-10-30620.00620.00600.00600.0027001652600
2012-10-29600.00620.00600.00620.0026001606000
2012-10-26600.00600.00600.00600.0070004200000
2012-10-25585.00590.00585.00590.0028001641500
2012-10-24585.00585.00585.00585.00500292500
2012-10-2300
2012-10-22587.00587.00587.00587.0010058700
2012-10-19592.00592.00590.00590.0032001890200
2012-10-18582.00590.00581.00590.0032001865400
2012-10-17588.00595.00581.00581.0037002164700
2012-10-16584.00588.00584.00585.00800468700
2012-10-15589.00599.00589.00599.00600355400
2012-10-12599.00605.00589.00589.0072004295200
2012-10-11589.00589.00589.00589.0010058900
2012-10-10599.00599.00599.00599.0023001377700
2012-10-09599.00599.00599.00599.0010059900
2012-10-05600.00600.00599.00600.0023001379800
2012-10-04603.00603.00594.00600.00300179700
2012-10-03613.00613.00613.00613.00200122600
2012-10-02594.00613.00594.00613.00400239500
2012-10-01594.00613.00594.00594.00600363000
2012-09-28603.00603.00603.00603.00200120600
2012-09-27603.00603.00603.00603.0010060300
2012-09-26613.00613.00593.00603.00700423100
2012-09-25603.00613.00603.00613.0018001088300
2012-09-24602.00603.00602.00603.00300180700
2012-09-21602.00602.00602.00602.00200120400
2012-09-20603.00603.00602.00602.00500301400
2012-09-19613.00613.00591.00603.0021001266700
2012-09-18613.00623.00613.00613.0067004127800
2012-09-14611.00613.00611.00613.001000611400
2012-09-13612.00620.00611.00611.00500306700
2012-09-12621.00621.00621.00621.00200124200
2012-09-11610.00621.00610.00621.00300185200
2012-09-10630.00630.00630.00630.001200756000
2012-09-07630.00630.00630.00630.00300189000
2012-09-06655.00655.00610.00640.0020001249600
2012-09-05660.00660.00660.00660.00200132000
2012-09-0400
2012-09-03660.00660.00660.00660.0010066000
2012-08-3100
2012-08-30660.00660.00660.00660.001400924000
2012-08-29662.00662.00661.00661.00800529500
2012-08-28662.00662.00662.00662.00400264800
2012-08-27669.00669.00662.00662.00400266900
2012-08-24660.00660.00660.00660.00300198000
2012-08-23660.00660.00660.00660.00700462000
2012-08-22660.00660.00660.00660.00800528000
2012-08-2100
2012-08-20666.00666.00666.00666.0028001864800
2012-08-17666.00686.00660.00666.002530016895300
2012-08-16666.00674.00666.00666.0018001199600
2012-08-15666.00666.00666.00666.0010066600
2012-08-14656.00666.00656.00666.0017001116200
2012-08-13675.00675.00656.00656.001200791000
2012-08-1000
2012-08-09670.00680.00670.00675.00400269500
2012-08-08670.00670.00660.00670.00300200000
2012-08-07670.00670.00670.00670.00700469000
2012-08-06675.00675.00675.00675.00200135000
2012-08-0300
2012-08-02690.00691.00675.00685.0032002179500
2012-08-01700.00700.00700.00700.0010070000
2012-07-31700.00700.00700.00700.0010070000
2012-07-30700.00700.00700.00700.0010070000
2012-07-27715.00715.00715.00715.00200143000
2012-07-26720.00720.00720.00720.001000720000
2012-07-25730.00730.00729.00730.0085006204600
2012-07-24730.00735.00729.00730.0054003954600
2012-07-23730.00730.00730.00730.0030002190000
2012-07-20720.00730.00720.00730.0064004611400
2012-07-19726.00729.00726.00729.00200145500
2012-07-18725.00725.00720.00725.0070005072500
2012-07-17715.00725.00715.00725.0017001224600
2012-07-13705.00714.00705.00714.0071005006400
2012-07-1200
2012-07-11692.00702.00692.00701.001300902300
2012-07-10710.00710.00710.00710.0010071000
2012-07-09714.00720.00714.00720.001300934900

   ※ 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