[5287 大証2部] イトーヨーギョ 日足 時系列データ

[5287 大証2部] イトーヨーギョ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12477.00496.00448.00486.0066003143500
2013-07-11437.00447.00437.00447.001300573800
2013-07-10426.00429.00426.00429.0047002013000
2013-07-09426.00426.00412.00416.00400166900
2013-07-08426.00428.00420.00420.00800339200
2013-07-05410.00422.00410.00422.001000411200
2013-07-04400.00410.00400.00410.001300522400
2013-07-03389.00398.00389.00398.00500198100
2013-07-02371.00384.00367.00384.001300486800
2013-07-01364.00376.00361.00370.002000737000
2013-06-28384.00384.00384.00384.00500192000
2013-06-27383.00383.00383.00383.0020076600
2013-06-26370.00375.00370.00375.00500185600
2013-06-25364.00381.00350.00370.0032001155400
2013-06-24388.00388.00356.00380.00400151200
2013-06-21373.00383.00373.00380.001200455600
2013-06-20355.00370.00355.00370.001800659500
2013-06-19352.00365.00350.00365.002700952700
2013-06-18342.00374.00342.00368.002700937200
2013-06-17350.00350.00350.00350.001400490000
2013-06-14358.00365.00358.00365.00400145300
2013-06-13351.00351.00349.00349.00400140200
2013-06-12361.00361.00350.00359.00600215000
2013-06-11361.00380.00361.00365.0058002113400
2013-06-10318.00384.00318.00352.0031001042700
2013-06-07360.00360.00288.00313.0068002119700
2013-06-06360.00405.00356.00368.0031001146100
2013-06-05384.00391.00380.00389.002100806900
2013-06-0400
2013-06-03420.00420.00395.00400.002000826500
2013-05-31426.00430.00421.00430.00500213600
2013-05-30440.00440.00415.00426.001300549100
2013-05-29423.00447.00405.00447.002300966100
2013-05-28417.00417.00402.00415.001900777600
2013-05-27395.00423.00395.00417.0030001208000
2013-05-24454.00454.00405.00419.0078003282900
2013-05-23465.00472.00440.00440.0038001718600
2013-05-22479.00479.00450.00457.0091004163900
2013-05-21480.00482.00471.00471.0059002807000
2013-05-20480.00500.00454.00480.0054002580500
2013-05-17439.00475.00434.00470.00105004753200
2013-05-16510.00510.00402.00434.00199008597200
2013-05-15511.00511.00442.00482.00173008388500
2013-05-14560.00560.00499.00526.00122006284700
2013-05-13554.00579.00547.00563.0041002296600
2013-05-10630.00630.00520.00595.003070016952500
2013-05-09635.00635.00610.00620.0039002442600
2013-05-08624.00643.00624.00635.0048003033400
2013-05-07601.00634.00601.00624.0030001850600
2013-05-02633.00637.00600.00631.0026001629200
2013-05-01670.00670.00640.00642.0042002734000
2013-04-30657.00669.00655.00656.0021001387900
2013-04-26661.00670.00632.00669.00107006994900
2013-04-25679.00679.00650.00661.0036002383500
2013-04-24649.00715.00649.00669.0036002401900
2013-04-23720.00720.00644.00679.00143009541300
2013-04-22637.00735.00637.00695.002730018849500
2013-04-19525.00637.00525.00637.00153008267900
2013-04-18515.00539.00514.00539.0079004140000
2013-04-17500.00519.00493.00515.00106005394900
2013-04-16510.00514.00461.00498.00102005095000
2013-04-15487.00499.00459.00463.0060002839600
2013-04-12508.00508.00499.00499.00800400300
2013-04-11520.00520.00484.00509.0036001794100
2013-04-10502.00530.00500.00501.00108005530100
2013-04-09500.00500.00500.00500.0010050000
2013-04-08459.00469.00459.00469.00600276800
2013-04-05435.00459.00431.00459.0046002089200
2013-04-04425.00456.00425.00456.0023001008500
2013-04-03464.00464.00445.00455.0031001421100
2013-04-02396.00440.00396.00440.0050002059300
2013-04-01481.00507.00446.00454.00142006786400
2013-03-29497.00497.00481.00481.002000978000
2013-03-28477.00499.00475.00481.0080003852000
2013-03-27510.00510.00459.00459.002000969000
2013-03-26498.00530.00498.00530.003600018761000
2013-03-25390.00450.00390.00450.00170007307000
2013-03-22376.00383.00367.00370.00100003748000
2013-03-21400.00400.00359.00360.00250009345000
2013-03-19368.00424.00361.00415.00120004779000
2013-03-18305.00360.00305.00360.00120004120000
2013-03-15279.00287.00279.00280.003000846000
2013-03-14277.00279.00277.00279.002000556000
2013-03-13272.00279.00272.00279.0040001095000
2013-03-12400.00407.00285.00295.003100010446000
2013-03-11265.00338.00265.00338.00240007150000
2013-03-08270.00272.00258.00258.00110002960000
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-04269.00270.00269.00270.003000808000
2013-03-01213.00253.00213.00253.0060001405000
2013-02-28211.00211.00211.00211.002000422000
2013-02-27206.00208.00204.00208.0060001242000
2013-02-26207.00214.00207.00214.003000634000
2013-02-25202.00206.00202.00206.004000817000
2013-02-22200.00206.00200.00206.00100002013000
2013-02-21203.00203.00203.00203.001000203000
2013-02-2000
2013-02-1900
2013-02-18208.00208.00208.00208.001000208000
2013-02-15202.00202.00200.00200.004000803000
2013-02-1400
2013-02-13208.00208.00208.00208.001000208000
2013-02-1200
2013-02-08204.00204.00200.00200.0070001414000
2013-02-07204.00212.00204.00212.002000416000
2013-02-0600
2013-02-05205.00205.00204.00204.004000817000
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-29202.00202.00202.00202.001000202000
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-23202.00202.00202.00202.001000202000
2013-01-22206.00206.00202.00202.002000408000
2013-01-21204.00204.00202.00202.002000406000
2013-01-18201.00201.00201.00201.001000201000
2013-01-17209.00209.00201.00201.003000611000
2013-01-16202.00202.00201.00201.004000807000
2013-01-15203.00203.00203.00203.001000203000
2013-01-11200.00200.00200.00200.001000200000
2013-01-10202.00202.00202.00202.001000202000
2013-01-09199.00201.00199.00201.002000400000
2013-01-08199.00199.00199.00199.001000199000
2013-01-07198.00199.00198.00199.002000397000
2013-01-04195.00198.00194.00198.005000975000
2012-12-28193.00193.00193.00193.001000193000
2012-12-2700
2012-12-26193.00193.00188.00188.004000762000
2012-12-25193.00193.00193.00193.0090001737000
2012-12-21195.00195.00193.00193.003000581000
2012-12-20189.00190.00189.00190.0090001706000
2012-12-1900
2012-12-18180.00180.00180.00180.001000180000
2012-12-1700
2012-12-14180.00180.00180.00180.001000180000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07180.00180.00180.00180.002000360000
2012-12-06175.00175.00175.00175.001000175000
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29180.00180.00180.00180.001000180000
2012-11-2800
2012-11-27175.00175.00175.00175.001000175000
2012-11-26178.00178.00178.00178.002000356000
2012-11-22178.00178.00178.00178.001000178000
2012-11-2100
2012-11-20175.00175.00175.00175.002000350000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26176.00176.00176.00176.003000528000
2012-10-2500
2012-10-2400
2012-10-23186.00186.00186.00186.001000186000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11170.00170.00170.00170.001000170000
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01170.00170.00170.00170.001000170000
2012-09-28175.00175.00175.00175.003000525000
2012-09-2700
2012-09-26180.00180.00180.00180.003000540000
2012-09-25184.00184.00180.00180.003000547000
2012-09-24189.00189.00189.00189.001000189000
2012-09-21181.00181.00181.00181.001000181000
2012-09-2000
2012-09-19180.00181.00180.00181.004000721000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03183.00183.00183.00183.005000915000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27190.00190.00190.00190.003000570000
2012-08-2400
2012-08-23193.00193.00193.00193.001000193000
2012-08-22198.00198.00198.00198.001000198000
2012-08-21190.00190.00190.00190.001000190000
2012-08-20190.00190.00185.00185.004000750000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06195.00195.00195.00195.001000195000
2012-08-0300
2012-08-0200
2012-08-01202.00202.00202.00202.001000202000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25201.00201.00201.00201.001000201000
2012-07-24216.00216.00216.00216.001000216000
2012-07-23200.00200.00200.00200.001000200000
2012-07-20198.00198.00198.00198.002000396000
2012-07-1900
2012-07-18198.00198.00198.00198.001000198000
2012-07-1700
2012-07-13200.00200.00200.00200.001000200000
2012-07-12224.00224.00224.00224.001000224000
2012-07-11200.00200.00200.00200.001000200000
2012-07-1000
2012-07-09200.00200.00200.00200.001000200000

   ※ 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