[5287 東証2部] イトーヨーギョー 日足 時系列データ

[5287 東証2部] イトーヨーギョー (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17986.00993.00986.00993.00300297200
2017-11-16978.00995.00978.00992.0023002272600
2017-11-15992.00992.00977.00977.0026002555200
2017-11-141003.001006.00997.00997.001010010101300
2017-11-131008.001010.001000.001003.0069006929500
2017-11-101004.001009.001001.001001.0038003809700
2017-11-091009.001010.001001.001003.0060006038600
2017-11-081009.001009.001002.001002.0013001306600
2017-11-071006.001007.001002.001003.0033003314200
2017-11-061023.001023.001007.001013.0032003257700
2017-11-021006.001012.001004.001009.0020002012400
2017-11-011010.001013.001005.001009.0023002323200
2017-10-311009.001014.001003.001014.0016001614200
2017-10-301026.001026.00999.001020.0086008699300
2017-10-271003.001038.001001.001038.0095009684100
2017-10-261004.001007.001003.001003.0016001606900
2017-10-251019.001019.001000.001007.0058005838700
2017-10-241013.001020.001006.001006.0020002021400
2017-10-231056.001056.001006.001020.001450014905900
2017-10-20968.001081.00968.001032.004980051384700
2017-10-19979.00980.00968.00968.0041003989100
2017-10-18983.00983.00979.00979.00700687700
2017-10-17980.00982.00978.00978.0027002646400
2017-10-16978.00990.00978.00984.0018001771800
2017-10-13988.00988.00973.00980.0043004210700
2017-10-12991.00996.00985.00988.0059005833000
2017-10-11998.001005.00992.00992.0029002893400
2017-10-101003.001007.00998.00998.0058005807700
2017-10-061007.001017.001005.001008.0064006463100
2017-10-051024.001024.001003.001007.0077007781800
2017-10-041019.001043.001019.001025.0082008448000
2017-10-031017.001026.00998.001019.001750017708900
2017-10-021025.001025.001004.001006.0035003543500
2017-09-291017.001024.001014.001021.001080010996300
2017-09-28995.001030.00993.001030.002500025271800
2017-09-27995.00995.00982.00986.0022002173800
2017-09-26999.00999.00982.00985.0043004258400
2017-09-25993.001002.00990.00994.0036003592100
2017-09-22985.00987.00983.00983.0016001575000
2017-09-21988.00993.00983.00985.0052005130800
2017-09-20984.00995.00980.00986.0068006711600
2017-09-19999.001000.00980.00985.001570015545500
2017-09-15990.001009.00990.00999.0055005498200
2017-09-141001.001005.00990.00995.0058005786600
2017-09-131012.001019.001001.001001.0045004543000
2017-09-121018.001020.00998.001014.0071007175900
2017-09-11998.001004.00991.00991.0025002489900
2017-09-08985.00999.00985.00989.0032003177300
2017-09-07979.001033.00979.00985.0063006324500
2017-09-06953.00977.00953.00970.0024002304000
2017-09-05981.00985.00963.00965.0054005251100
2017-09-041002.001002.00981.00988.0050004934900
2017-09-011033.001033.001006.001011.0034003462100
2017-08-311000.001035.00999.001021.001200012199900
2017-08-301009.001010.00994.001000.0027002703100
2017-08-291016.001016.001000.001001.0015001507300
2017-08-281005.001016.001005.001016.00700705200
2017-08-251009.001009.00999.00999.0010001002500
2017-08-241007.001007.001007.001007.00200201400
2017-08-231000.001015.00980.001004.0044004384200
2017-08-221017.001017.001007.001017.00400405600
2017-08-211015.001023.001008.001008.0020002030600
2017-08-181036.001036.001015.001016.0015001534600
2017-08-171012.001020.001012.001017.0016001621700
2017-08-16984.001008.00977.001006.0026002563100
2017-08-15978.00978.00969.00974.0019001850200
2017-08-14964.00999.00935.00971.0085008184300
2017-08-101021.001023.00980.00994.001060010624200
2017-08-091022.001022.001015.001016.0034003460300
2017-08-081045.001045.001021.001029.0032003309900
2017-08-071029.001040.001015.001040.0037003793500
2017-08-041037.001039.001020.001020.0059006080100
2017-08-031043.001053.001041.001045.0063006573500
2017-08-021045.001066.001000.001059.001110011480600
2017-08-011112.001112.001041.001043.001530016375600
2017-07-311133.001135.001090.001100.001360015115900
2017-07-281180.001180.001154.001159.001030012000600
2017-07-271174.001180.001164.001180.001180013815400
2017-07-261140.001169.001140.001159.0066007629600
2017-07-251150.001155.001120.001130.0078008864600
2017-07-241169.001171.001155.001155.0081009430300
2017-07-211185.001191.001169.001169.001890022258400
2017-07-201195.001195.001155.001183.00105700124664800
2017-07-191087.001180.001082.001111.005510062170200
2017-07-181109.001109.001081.001087.0026002831900
2017-07-141117.001117.001096.001097.0027002979800
2017-07-131108.001125.001101.001120.0013001443800
2017-07-121122.001123.001108.001108.0083009244000
2017-07-111127.001146.001122.001123.00930010524700
2017-07-101127.001168.001100.001133.002890032866900
2017-07-071085.001102.001080.001097.00930010142500
2017-07-061110.001110.001085.001085.0070007655400
2017-07-051093.001109.001086.001100.001560017084900
2017-07-041152.001174.001070.001093.003920044170200
2017-07-031180.001273.001130.001149.00147700173879000
2017-06-301041.001090.001029.001090.003700039444800
2017-06-291015.001050.001015.001050.001170012130400
2017-06-281028.001028.001010.001013.0020002036000
2017-06-271040.001040.001025.001025.0040004132900
2017-06-261036.001036.001018.001035.0039004019300
2017-06-231030.001035.001008.001013.0033003365100
2017-06-221033.001033.001023.001025.0035003598500
2017-06-211014.001050.001011.001033.002620026912200
2017-06-201013.001013.001006.001013.0077007791500
2017-06-191000.001000.00994.00994.0020001990900
2017-06-16988.00997.00988.00995.0012001190800
2017-06-15999.00999.00993.00998.00900897900
2017-06-141001.001010.00998.00998.0043004308800
2017-06-131005.001005.00990.001001.0017001699900
2017-06-121008.001008.00986.00990.0041004080700
2017-06-091010.001010.00987.001008.0089008925700
2017-06-081025.001025.00977.001015.001280012840300
2017-06-07961.00977.00951.00970.0028002681000
2017-06-06980.001025.00953.00953.001860018196200
2017-06-05940.00953.00924.00953.0050004699100
2017-06-02971.00971.00946.00954.0026002483200
2017-06-01973.00973.00952.00953.0027002602300
2017-05-31963.00963.00958.00958.0025002396500
2017-05-30985.00985.00960.00963.0014001357200
2017-05-29960.00960.00960.00960.00600576000
2017-05-26965.00965.00937.00959.0047004498800
2017-05-25985.00985.00980.00980.00300295000
2017-05-24990.00995.00972.00995.0015001475600
2017-05-23995.00995.00990.00990.00300298000
2017-05-22984.001018.00984.00999.0031003091400
2017-05-1900
2017-05-18980.00990.00965.00973.0014001367500
2017-05-17995.00995.00995.00995.0010099500
2017-05-161002.001002.00985.00991.0015001490400
2017-05-151025.001025.001000.001004.0024002431000
2017-05-12998.001010.00988.001003.0041004102000
2017-05-11995.001015.00983.00999.0059005887000
2017-05-10995.00995.00973.00973.00900887100
2017-05-09995.00995.00981.00995.0020001982700
2017-05-08948.00983.00945.00980.0047004544200
2017-05-02955.00955.00944.00952.0011001044100
2017-05-01935.00942.00935.00942.00800750500
2017-04-28952.00952.00950.00950.0016001522800
2017-04-27941.00954.00940.00950.0036003411000
2017-04-26928.00942.00928.00940.0027002521800
2017-04-25930.00930.00917.00925.00500462000
2017-04-24909.00924.00909.00924.0012001095400
2017-04-21927.00936.00917.00919.0023002145300
2017-04-20925.00952.00911.00927.0011001028500
2017-04-19915.00936.00915.00925.0011001019000
2017-04-18971.00971.00920.00934.0022002050200
2017-04-17872.00985.00872.00949.001170011075300
2017-04-14873.00873.00855.00856.0041003538900
2017-04-13887.00895.00880.00888.0051004513900
2017-04-12910.00921.00890.00900.0039003529600
2017-04-11931.00932.00910.00910.0022002020800
2017-04-10961.00961.00942.00942.0011001051600
2017-04-07966.00981.00960.00960.0029002796800
2017-04-06972.00972.00943.00954.0057005469200
2017-04-051000.001000.00973.00975.0043004238600
2017-04-04998.00998.00982.00988.0021002078000
2017-04-03990.00997.00978.00997.0069006825800
2017-03-31971.001005.00970.00983.0044004331700
2017-03-30979.00980.00970.00970.0017001659800
2017-03-29966.00993.00966.00970.0016001553800
2017-03-28981.00995.00971.00980.00900882900
2017-03-27987.00989.00981.00981.0027002661300
2017-03-24990.00996.00985.00996.0017001681100
2017-03-23990.00999.00986.00999.0020001975400
2017-03-221000.001000.00990.00990.0069006876100
2017-03-211002.001010.001001.001005.0015001504000
2017-03-171003.001010.001003.001005.0013001306300
2017-03-161005.001010.001003.001010.0017001709300
2017-03-151015.001015.001008.001008.0023002326700
2017-03-141023.001023.001010.001017.0030003042200
2017-03-131012.001016.001012.001015.00700710100
2017-03-101020.001049.001012.001012.0023002366500
2017-03-091005.001020.001005.001010.0029002939100
2017-03-081006.001013.001005.001005.0035003528300
2017-03-071013.001020.001005.001012.0027002726200
2017-03-061025.001025.001010.001013.0019001928400
2017-03-031023.001050.001023.001025.0033003384400
2017-03-021045.001045.001030.001030.0069007151300
2017-03-011043.001047.001043.001047.00400418300
2017-02-281045.001053.001043.001049.0061006387800
2017-02-271051.001055.001046.001046.0026002732600
2017-02-241052.001064.001050.001050.0033003478200
2017-02-231056.001056.001053.001054.0017001793600
2017-02-221067.001067.001054.001054.0039004126500
2017-02-211060.001071.001050.001058.0061006458000
2017-02-201063.001067.001062.001063.0023002448200
2017-02-171072.001072.001066.001069.00900960500
2017-02-161064.001075.001064.001071.0016001713100
2017-02-151056.001072.001056.001071.0046004885200
2017-02-141072.001074.001060.001061.0044004698300
2017-02-131077.001077.001064.001069.0036003849800
2017-02-101073.001073.001060.001073.0079008417400
2017-02-091079.001079.001066.001068.0016001711000
2017-02-081078.001079.001067.001079.0016001717400
2017-02-071078.001078.001062.001070.0042004490100
2017-02-061078.001081.001068.001079.0031003331600
2017-02-031068.001085.001066.001072.0033003556000
2017-02-021080.001080.001067.001067.0014001496100
2017-02-011071.001093.001065.001083.0041004390600
2017-01-311083.001103.001081.001082.0020002171500
2017-01-301085.001095.001084.001092.0032003480400
2017-01-271130.001130.001075.001091.001790019634400
2017-01-261150.001154.001103.001118.002700030623300
2017-01-251077.001129.001077.001129.001000010943300
2017-01-241062.001080.001062.001077.0023002459500
2017-01-231101.001101.001062.001067.0041004410000
2017-01-201100.001100.001060.001071.0040004334900
2017-01-191106.001106.001086.001094.0057006220300
2017-01-181100.001139.001060.001106.003600039597200
2017-01-171066.001066.001051.001052.0036003800300
2017-01-161088.001110.001068.001070.0021002275500
2017-01-131065.001088.001060.001088.0030003214700
2017-01-121092.001098.001060.001060.0052005617500
2017-01-111118.001118.001090.001090.0080008797200
2017-01-101149.001149.001118.001119.001890021453000
2017-01-061114.001114.001082.001095.002150023602000
2017-01-051166.001166.001103.001115.003580040537700
2017-01-041089.001170.001028.001146.008140090371600
2016-12-30995.001003.00992.001003.0067006697600
2016-12-291013.001013.00996.00997.0037003697600
2016-12-281000.001010.00995.001006.0086008593500
2016-12-271014.001014.00998.001005.0091009128000
2016-12-261013.001013.001001.001006.0051005134100
2016-12-221025.001025.001001.001011.0077007764700
2016-12-211021.001033.001020.001024.001100011280400
2016-12-201013.001025.001012.001019.0094009559700
2016-12-191018.001033.001016.001027.0070007148900
2016-12-161013.001047.001013.001024.001300013368000
2016-12-151045.001047.001017.001020.001330013758600
2016-12-141056.001067.001044.001044.0082008627700
2016-12-131027.001074.001021.001067.003140033059600
2016-12-121036.001044.001000.001018.002170022118100
2016-12-091054.001110.001021.001051.005100054115700
2016-12-081153.001175.001068.001075.003080034408300
2016-12-071195.001235.001132.001143.003230037556500
2016-12-061230.001250.001114.001225.008250097480700
2016-12-051230.001338.001190.001220.00205700260617200
2016-12-021033.001180.001033.001170.00153600172343300
2016-12-011020.001020.00986.001004.001800018077200
2016-11-30960.00998.00950.00975.002160021317300
2016-11-29960.00964.00945.00957.0066006287300
2016-11-28974.00974.00957.00961.0020001925300
2016-11-25980.00993.00964.00974.0073007130200
2016-11-24978.00978.00951.00970.0063006060400
2016-11-22966.00987.00964.00966.0054005227300
2016-11-21996.001008.00981.00981.0091009032100
2016-11-18995.001028.00992.001012.001460014667300
2016-11-17915.001072.00915.001036.005680057166800
2016-11-16920.00930.00910.00930.0031002845400
2016-11-15933.00933.00920.00920.0026002413700

   ※ 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