[5278 JQ] エバタ 日足 時系列データ

[5278 JQ] エバタ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-2500
2008-07-2400
2008-07-23217.00217.00217.00217.001000217000
2008-07-2200
2008-07-1800
2008-07-1700
2008-07-1600
2008-07-1500
2008-07-1400
2008-07-11220.00220.00220.00220.001000220000
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-0700
2008-07-0400
2008-07-0300
2008-07-0200
2008-07-0100
2008-06-30240.00240.00240.00240.001000240000
2008-06-2700
2008-06-2600
2008-06-2500
2008-06-2400
2008-06-2300
2008-06-2000
2008-06-1900
2008-06-18234.00240.00234.00240.00120002859000
2008-06-17240.00240.00240.00240.003000720000
2008-06-1600
2008-06-1300
2008-06-1200
2008-06-1100
2008-06-1000
2008-06-0900
2008-06-06250.00250.00250.00250.002000500000
2008-06-0500
2008-06-0400
2008-06-0300
2008-06-0200
2008-05-3000
2008-05-2900
2008-05-2800
2008-05-27260.00260.00260.00260.001000260000
2008-05-2600
2008-05-23241.00266.00241.00266.002000507000
2008-05-2200
2008-05-2100
2008-05-20260.00260.00260.00260.001000260000
2008-05-19240.00245.00240.00245.002000485000
2008-05-1600
2008-05-1500
2008-05-1400
2008-05-1300
2008-05-1200
2008-05-0900
2008-05-08218.00220.00218.00220.0070001533000
2008-05-07210.00213.00210.00213.0050001061000
2008-05-02196.00210.00196.00210.00190003766000
2008-05-0100
2008-04-3000
2008-04-2800
2008-04-2500
2008-04-24204.00209.00204.00209.002000413000
2008-04-2300
2008-04-22211.00216.00211.00216.002000427000
2008-04-21224.00224.00224.00224.002000448000
2008-04-1800
2008-04-17219.00219.00219.00219.001000219000
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-10213.00218.00213.00218.00110002363000
2008-04-0900
2008-04-0800
2008-04-07218.00218.00213.00218.0070001521000
2008-04-04228.00228.00228.00228.001000228000
2008-04-03230.00230.00228.00228.003000688000
2008-04-02223.00230.00223.00230.002000453000
2008-04-01220.00227.00220.00227.003000667000
2008-03-31219.00225.00219.00225.00190004186000
2008-03-2800
2008-03-2700
2008-03-2600
2008-03-25207.00207.00207.00207.003000621000
2008-03-24209.00209.00209.00209.001000209000
2008-03-21210.00210.00206.00206.003000626000
2008-03-19206.00208.00206.00208.0070001444000
2008-03-18210.00210.00205.00205.0090001855000
2008-03-17210.00210.00210.00210.002000420000
2008-03-14210.00210.00205.00205.0050001045000
2008-03-13216.00216.00216.00216.00130002808000
2008-03-12218.00218.00218.00218.002000436000
2008-03-11219.00219.00219.00219.00140003066000
2008-03-10219.00220.00219.00219.00220004823000
2008-03-07219.00219.00219.00219.00270005913000
2008-03-06220.00220.00219.00219.003000658000
2008-03-05219.00220.00219.00220.00360007894000
2008-03-04219.00219.00219.00219.00110002409000
2008-03-03219.00219.00219.00219.00190004161000
2008-02-29219.00219.00219.00219.0070001533000
2008-02-28219.00219.00219.00219.0090001971000
2008-02-27219.00219.00219.00219.0080001752000
2008-02-26219.00219.00219.00219.00200004380000
2008-02-25219.00219.00219.00219.00250005475000
2008-02-22219.00219.00219.00219.00270005913000
2008-02-21219.00219.00219.00219.0012100026499000
2008-02-20219.00219.00219.00219.009100019929000
2008-02-19219.00220.00219.00219.009700021244000
2008-02-18219.00219.00218.00219.0020500044882000
2008-02-15207.00207.00207.00207.004000828000
2008-02-14157.00157.00157.00157.001000157000
2008-02-13151.00152.00151.00152.003000454000
2008-02-1200
2008-02-0800
2008-02-0700
2008-02-06145.00145.00145.00145.003000435000
2008-02-0500
2008-02-04145.00145.00145.00145.001000145000
2008-02-0100
2008-01-3100
2008-01-3000
2008-01-2900
2008-01-28136.00136.00136.00136.005000680000
2008-01-25135.00135.00135.00135.001000135000
2008-01-2400
2008-01-23139.00139.00139.00139.001000139000
2008-01-2200
2008-01-2100
2008-01-18160.00160.00160.00160.001000160000
2008-01-1700
2008-01-1600
2008-01-1500
2008-01-11161.00161.00161.00161.003000483000
2008-01-1000
2008-01-0900
2008-01-0800
2008-01-07161.00161.00161.00161.002000322000
2008-01-0400
2007-12-2800
2007-12-2700
2007-12-2600
2007-12-25160.00160.00160.00160.001000160000
2007-12-21165.00165.00165.00165.004000660000
2007-12-20141.00141.00120.00120.0080001015000
2007-12-1900
2007-12-1800
2007-12-17156.00156.00156.00156.001000156000
2007-12-1400
2007-12-1300
2007-12-1200
2007-12-11170.00170.00170.00170.003000510000
2007-12-10170.00170.00170.00170.002000340000
2007-12-0700
2007-12-0600
2007-12-05170.00170.00170.00170.001000170000
2007-12-0400
2007-12-0300
2007-11-30170.00170.00170.00170.001000170000
2007-11-29170.00170.00170.00170.001000170000
2007-11-2800
2007-11-2700
2007-11-2600
2007-11-2200
2007-11-2100
2007-11-2000
2007-11-1900
2007-11-1600
2007-11-1500
2007-11-1400
2007-11-13173.00173.00173.00173.001000173000
2007-11-12174.00174.00174.00174.003000522000
2007-11-09174.00174.00174.00174.002000348000
2007-11-08185.00185.00184.00184.002000369000
2007-11-0700
2007-11-0600
2007-11-0500
2007-11-02171.00175.00171.00175.002000346000
2007-11-0100
2007-10-3100
2007-10-3000
2007-10-2900
2007-10-2600
2007-10-2500
2007-10-2400
2007-10-2300
2007-10-2200
2007-10-19171.00171.00168.00169.0080001357000
2007-10-1800
2007-10-1700
2007-10-1600
2007-10-15171.00171.00171.00171.001000171000
2007-10-1200
2007-10-1100
2007-10-1000
2007-10-0900
2007-10-05165.00166.00165.00166.004000661000
2007-10-0400
2007-10-03165.00165.00165.00165.002000330000
2007-10-02163.00163.00163.00163.001000163000
2007-10-01165.00165.00165.00165.001000165000
2007-09-28170.00170.00170.00170.002000340000
2007-09-27170.00170.00170.00170.001000170000
2007-09-2600
2007-09-25153.00153.00150.00150.0080001209000
2007-09-2100
2007-09-2000
2007-09-1900
2007-09-18183.00183.00183.00183.001000183000
2007-09-1400
2007-09-13183.00183.00183.00183.002000366000
2007-09-1200
2007-09-1100
2007-09-1000
2007-09-0700
2007-09-0600
2007-09-0500
2007-09-0400
2007-09-0300
2007-08-3100
2007-08-3000
2007-08-2900
2007-08-2800
2007-08-2700
2007-08-2400
2007-08-2300
2007-08-22182.00182.00182.00182.001000182000
2007-08-21182.00182.00182.00182.001000182000
2007-08-2000
2007-08-1700
2007-08-16183.00183.00181.00181.003000547000
2007-08-15200.00200.00200.00200.001000200000
2007-08-14203.00203.00203.00203.001000203000
2007-08-1300
2007-08-10206.00206.00206.00206.002000412000
2007-08-09206.00206.00206.00206.003000618000
2007-08-0800
2007-08-0700
2007-08-0600
2007-08-0300
2007-08-0200
2007-08-0100
2007-07-31205.00205.00205.00205.001000205000
2007-07-30203.00203.00203.00203.002000406000
2007-07-27205.00205.00205.00205.002000410000
2007-07-2600
2007-07-2500
2007-07-2400
2007-07-2300
2007-07-2000

   ※ 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