[5276 東証2部] 石川建 日足 時系列データ

[5276 東証2部] 石川建 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-06-15174.00174.00174.00174.004000696000
2012-06-1400
2012-06-13174.00174.00174.00174.0060001044000
2012-06-12174.00174.00174.00174.003000522000
2012-06-11174.00174.00174.00174.001000174000
2012-06-08174.00174.00174.00174.00110001914000
2012-06-07174.00174.00174.00174.00100001740000
2012-06-06174.00174.00174.00174.001000174000
2012-06-05174.00174.00174.00174.0070001218000
2012-06-04174.00174.00174.00174.001000174000
2012-06-01174.00174.00174.00174.001000174000
2012-05-3100
2012-05-30174.00174.00174.00174.004000696000
2012-05-29174.00174.00174.00174.005000870000
2012-05-28174.00174.00174.00174.0080001392000
2012-05-25174.00174.00174.00174.0090001566000
2012-05-24174.00174.00174.00174.00250004350000
2012-05-23174.00174.00174.00174.00300005220000
2012-05-22174.00174.00174.00174.00220003828000
2012-05-21174.00174.00174.00174.00100001740000
2012-05-18174.00174.00174.00174.00320005568000
2012-05-17174.00174.00174.00174.00280004872000
2012-05-16174.00174.00174.00174.0090001566000
2012-05-15174.00174.00174.00174.0060001044000
2012-05-14174.00174.00174.00174.0070001218000
2012-05-1100
2012-05-10174.00174.00174.00174.002000348000
2012-05-09174.00174.00174.00174.003000522000
2012-05-08173.00174.00173.00174.004000693000
2012-05-07173.00173.00173.00173.005000865000
2012-05-02173.00173.00173.00173.00110001903000
2012-05-01173.00173.00173.00173.0060001038000
2012-04-2700
2012-04-26174.00174.00173.00173.00110001908000
2012-04-25173.00173.00173.00173.00210003633000
2012-04-24174.00174.00174.00174.00310005394000
2012-04-2300
2012-04-2000
2012-04-19173.00174.00173.00174.003000521000
2012-04-18173.00173.00173.00173.002000346000
2012-04-17174.00174.00174.00174.001000174000
2012-04-1600
2012-04-1300
2012-04-12174.00174.00173.00173.002000347000
2012-04-11174.00174.00174.00174.001000174000
2012-04-10174.00174.00173.00173.003000521000
2012-04-09173.00173.00173.00173.002000346000
2012-04-06173.00173.00173.00173.001000173000
2012-04-05173.00173.00173.00173.001000173000
2012-04-0400
2012-04-03174.00174.00174.00174.001000174000
2012-04-02173.00173.00173.00173.00110001903000
2012-03-3000
2012-03-2900
2012-03-28173.00175.00173.00175.002000348000
2012-03-27173.00173.00173.00173.00110001903000
2012-03-26173.00173.00173.00173.004000692000
2012-03-23173.00173.00173.00173.004000692000
2012-03-22173.00173.00173.00173.001000173000
2012-03-21173.00173.00173.00173.001000173000
2012-03-19173.00173.00173.00173.00360006228000
2012-03-16173.00174.00173.00173.00360006243000
2012-03-15173.00174.00173.00173.00420007277000
2012-03-14173.00173.00173.00173.00220003806000
2012-03-13174.00175.00174.00174.009700016889000
2012-03-12174.00175.00174.00174.0021500037422000
2012-03-09174.00175.00174.00174.0011700020366000
2012-03-08174.00174.00174.00174.00460008004000
2012-03-07174.00174.00174.00174.00450007830000
2012-03-06174.00175.00174.00174.00450007836000
2012-03-05174.00175.00174.00174.00540009397000
2012-03-02174.00175.00174.00174.00300005224000
2012-03-01174.00175.00174.00174.00530009226000
2012-02-29174.00174.00174.00174.006900012006000
2012-02-28174.00174.00174.00174.00510008874000
2012-02-27175.00175.00174.00174.00500008708000
2012-02-24174.00175.00174.00175.006200010799000
2012-02-23174.00175.00174.00174.0012100021055000
2012-02-22174.00175.00174.00174.007400012911000
2012-02-21174.00174.00174.00174.0012800022272000
2012-02-20174.00175.00174.00174.0017500030459000
2012-02-17174.00174.00174.00174.0012100021054000
2012-02-16174.00175.00174.00174.0019200033449000
2012-02-15174.00175.00174.00174.0017800030987000
2012-02-14174.00175.00174.00174.0033400058197000
2012-02-13174.00175.00174.00174.0020600035865000
2012-02-10174.00175.00174.00174.0016700029083000
2012-02-09174.00174.00174.00174.0027400047676000
2012-02-08174.00175.00174.00174.00612000106492000
2012-02-07174.00175.00174.00174.0052500091369000
2012-02-06174.00175.00174.00174.001782000310167000
2012-02-03150.00150.00145.00148.00300004407000
2012-02-02152.00152.00148.00150.00510007650000
2012-02-01143.00152.00143.00149.009100013485000
2012-01-31145.00147.00143.00143.00620009002000
2012-01-30154.00154.00143.00146.0016400024354000
2012-01-27163.00164.00154.00154.0016600026566000
2012-01-26160.00193.00154.00161.001801000311123000
2012-01-25142.00163.00142.00162.0063500098039000
2012-01-24143.00144.00140.00140.00410005796000
2012-01-23139.00145.00139.00140.009500013418000
2012-01-20141.00143.00139.00140.00560007867000
2012-01-19137.00147.00136.00139.0014100019969000
2012-01-18143.00143.00136.00139.00610008569000
2012-01-17137.00140.00136.00139.00620008611000
2012-01-16142.00142.00132.00133.00400005436000
2012-01-13139.00143.00135.00138.00380005303000
2012-01-12135.00139.00134.00138.00310004222000
2012-01-11145.00145.00134.00135.0017600024903000
2012-01-10138.00138.00132.00133.00630008458000
2012-01-06145.00145.00135.00138.0015100020996000
2012-01-05144.00154.00140.00145.0021000030778000
2012-01-04146.00165.00143.00145.0031800047794000
2011-12-30121.00168.00121.00151.001840000271907000
2011-12-29113.00121.00111.00121.009100010604000
2011-12-28119.00119.00111.00111.009300010628000
2011-12-27115.00120.00112.00120.00760008786000
2011-12-26113.00117.00113.00113.00520005949000
2011-12-22116.00117.00112.00112.0016800019363000
2011-12-21129.00130.00121.00121.0011200014109000
2011-12-20122.00131.00122.00130.0014300018096000
2011-12-19127.00127.00121.00122.0010800013315000
2011-12-16138.00138.00126.00128.0019500025440000
2011-12-15146.00146.00139.00139.00480006781000
2011-12-14147.00148.00137.00143.0019900028303000
2011-12-13151.00152.00149.00149.0014100021259000
2011-12-12152.00154.00148.00150.0016900025484000
2011-12-09155.00159.00151.00151.0031100048157000
2011-12-08151.00156.00145.00151.0052800079900000
2011-12-07143.00151.00134.00148.0048000069246000
2011-12-06148.00150.00134.00139.0038700054242000
2011-12-05155.00164.00146.00148.00747000116103000
2011-12-02157.00160.00145.00149.0050600076687000
2011-12-01172.00172.00152.00160.00832000132663000
2011-11-30202.00212.00171.00177.002162000426018000
2011-11-29130.00163.00123.00163.001420000205071000
2011-11-2893.00113.0093.00113.009700010365000
2011-11-2583.0084.0081.0083.00170001403000
2011-11-2479.0080.0079.0080.0012000949000
2011-11-2281.0081.0081.0081.002000162000
2011-11-2182.0082.0081.0081.002000163000
2011-11-1880.0080.0080.0080.002000160000
2011-11-1700
2011-11-1600
2011-11-1581.0081.0081.0081.00100081000
2011-11-1480.0080.0080.0080.002000160000
2011-11-1179.0079.0079.0079.006000474000
2011-11-1079.0080.0079.0080.009000713000
2011-11-0980.0080.0080.0080.007000560000
2011-11-0882.0082.0082.0082.00100082000
2011-11-0784.0084.0080.0083.0011000904000
2011-11-0400
2011-11-0286.0086.0086.0086.00100086000
2011-11-0186.0086.0086.0086.009000774000
2011-10-3186.0087.0086.0087.007000607000
2011-10-2885.0086.0085.0086.003000256000
2011-10-2783.0083.0083.0083.003000249000
2011-10-2683.0083.0083.0083.003000249000
2011-10-2584.0084.0083.0083.00140001175000
2011-10-2483.0083.0083.0083.003000249000
2011-10-2182.0083.0082.0083.0011000908000
2011-10-2083.0083.0083.0083.003000249000
2011-10-1982.0085.0082.0083.00270002228000
2011-10-1885.0085.0083.0083.007000588000
2011-10-1787.0088.0087.0088.00120001051000
2011-10-1487.0087.0087.0087.008000696000
2011-10-1386.0087.0086.0087.002000173000
2011-10-1284.0086.0084.0086.002000170000
2011-10-1183.0085.0083.0085.00160001340000
2011-10-0783.0083.0083.0083.002000166000
2011-10-0685.0085.0082.0082.003000250000
2011-10-0584.0084.0084.0084.002000168000
2011-10-0486.0086.0085.0085.004000341000
2011-10-0388.0088.0088.0088.00100088000
2011-09-3085.0089.0085.0089.00120001042000
2011-09-2983.0083.0082.0083.008000663000
2011-09-2886.0086.0082.0083.00270002245000
2011-09-2787.0087.0086.0086.004000347000
2011-09-2687.0087.0086.0086.007000607000
2011-09-2291.0091.0091.0091.00140001274000
2011-09-2193.0094.0093.0094.007000653000
2011-09-2098.0098.0097.0097.006000583000
2011-09-1698.0099.0098.0099.002000197000
2011-09-1598.0098.0097.0097.005000486000
2011-09-1400
2011-09-1397.0097.0097.0097.00100097000
2011-09-1296.0096.0096.0096.007000672000
2011-09-0900
2011-09-0898.0098.0098.0098.002000196000
2011-09-0700
2011-09-0696.0097.0096.0097.002000193000
2011-09-05100.00100.00100.00100.002000200000
2011-09-02101.00101.00100.00100.003000302000
2011-09-0198.00100.0098.00100.007000690000
2011-08-31101.00103.00100.00103.006000611000
2011-08-30100.00103.0099.00103.006000607000
2011-08-2996.0099.0096.0099.005000492000
2011-08-2697.0098.0097.0098.002000195000
2011-08-25103.00103.0098.0098.005000510000
2011-08-24100.00101.00100.00101.006000601000
2011-08-2397.0098.0097.0098.005000486000
2011-08-2297.0097.0095.0096.00200001930000
2011-08-19100.00100.00100.00100.005000500000
2011-08-1800
2011-08-17100.00100.00100.00100.001000100000
2011-08-16100.00100.00100.00100.002000200000
2011-08-1599.00100.0098.00100.004000395000
2011-08-12104.00104.00103.00103.006000622000
2011-08-1194.00102.0093.00101.0010000980000
2011-08-1098.0099.0098.0099.009000885000
2011-08-0996.0096.0090.0094.00190001754000
2011-08-0898.0098.0097.0097.005000488000
2011-08-05100.00101.0098.00100.00220002183000
2011-08-04101.00103.00100.00103.00160001616000
2011-08-03101.00101.0099.00101.00140001399000
2011-08-02102.00102.00101.00101.006000607000
2011-08-01102.00102.00102.00102.002000204000
2011-07-29103.00103.00100.00100.00150001512000
2011-07-28103.00103.00101.00101.00110001130000
2011-07-27108.00108.00100.00103.00570005905000
2011-07-26111.00111.00110.00110.003000332000
2011-07-25115.00115.00113.00114.00230002618000
2011-07-22116.00116.00113.00116.00120001377000
2011-07-21114.00116.00114.00116.006000687000
2011-07-20114.00116.00114.00116.003000345000
2011-07-19116.00116.00114.00114.007000803000
2011-07-15115.00116.00114.00116.00100001148000
2011-07-14111.00115.00111.00115.00200002273000
2011-07-13115.00115.00110.00115.008000903000
2011-07-12116.00116.00114.00115.0090001038000
2011-07-11113.00116.00113.00116.004000459000
2011-07-08114.00114.00112.00112.004000453000
2011-07-07114.00114.00114.00114.003000342000
2011-07-06116.00116.00115.00115.002000231000
2011-07-05113.00115.00113.00115.0090001027000
2011-07-04117.00117.00112.00114.00180002092000
2011-07-01115.00116.00112.00114.00470005395000
2011-06-30109.00109.00107.00107.00140001502000
2011-06-29106.00110.00106.00109.00240002602000
2011-06-28104.00105.00104.00105.00150001568000
2011-06-2700
2011-06-24103.00104.00103.00104.006000621000
2011-06-23103.00103.00103.00103.004000412000
2011-06-22100.00104.00100.00104.00100001023000
2011-06-21101.00101.00101.00101.003000303000
2011-06-20103.00103.00101.00101.007000717000
2011-06-17102.00103.00102.00103.004000410000
2011-06-16102.00103.00101.00102.00230002347000
2011-06-15104.00104.00103.00103.007000726000
2011-06-14103.00104.00103.00104.00120001240000

   ※ 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