[5289 東証2部] ゼニス羽田ホールディングス 日足 時系列データ

[5289 東証2部] ゼニス羽田ホールディングス (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28267.00268.00261.00263.006320016738200
2017-04-27264.00268.00262.00267.009170024363200
2017-04-26255.00264.00255.00262.0013050033821400
2017-04-25251.00257.00249.00254.0010700027053000
2017-04-24259.00259.00251.00251.0010240026020700
2017-04-21255.00258.00252.00255.0011930030485300
2017-04-20249.00254.00247.00253.007990020049000
2017-04-19249.00252.00246.00249.007930019746200
2017-04-18250.00251.00247.00249.0012210030400200
2017-04-17238.00248.00236.00245.0016680040505400
2017-04-14240.00240.00235.00235.008170019450700
2017-04-13237.00241.00231.00241.0023080054617900
2017-04-12246.00246.00239.00241.0015250036892600
2017-04-11252.00253.00247.00250.0014100035279700
2017-04-10245.00253.00245.00250.0020570051257100
2017-04-07240.00249.00240.00243.0028790070312500
2017-04-06249.00251.00237.00241.00497600121337200
2017-04-05253.00256.00250.00253.0018660047229300
2017-04-04263.00264.00254.00254.0032850084958700
2017-04-03273.00273.00264.00267.0032150085822500
2017-03-31271.00273.00270.00271.0024510066583900
2017-03-30278.00280.00271.00272.0028120077358300
2017-03-29279.00282.00278.00279.0012770035730800
2017-03-28281.00286.00278.00285.0026040073559500
2017-03-27282.00282.00278.00280.0013870038747800
2017-03-24281.00286.00281.00282.0014600041302500
2017-03-23281.00284.00278.00281.0012420034967600
2017-03-22285.00286.00280.00281.0025500072135300
2017-03-21288.00289.00286.00287.0013260038113100
2017-03-17295.00296.00288.00288.00379500110413800
2017-03-16287.00295.00287.00293.0019990058223900
2017-03-15288.00291.00287.00287.0015080043594500
2017-03-14287.00291.00286.00288.0013050037649000
2017-03-13289.00292.00285.00286.00536000154232900
2017-03-10291.00293.00290.00290.008480024684900
2017-03-09290.00293.00290.00291.0014050040891300
2017-03-08292.00292.00290.00290.0017580051136900
2017-03-07294.00294.00291.00292.0015490045276400
2017-03-06296.00296.00292.00294.0014030041251800
2017-03-03296.00298.00295.00297.0012540037175700
2017-03-02295.00297.00295.00296.0016350048401000
2017-03-01294.00295.00290.00293.0027800081321200
2017-02-28294.00296.00293.00294.0017140050438800
2017-02-27294.00296.00292.00294.0019720057929900
2017-02-24297.00298.00295.00295.0025220074738400
2017-02-23300.00301.00297.00299.0018130054193100
2017-02-22303.00304.00299.00299.0019230057800700
2017-02-21301.00305.00300.00302.0023380070655900
2017-02-20300.00302.00299.00300.0013170039580100
2017-02-17299.00302.00299.00301.0016490049505900
2017-02-16303.00303.00298.00302.0026160078489500
2017-02-15306.00308.00303.00304.0027670084390100
2017-02-14305.00306.00302.00302.00331300100631700
2017-02-13296.00308.00296.00308.00839600253756400
2017-02-10295.00300.00290.00293.00402800118761500
2017-02-09294.00296.00293.00293.0014220041853100
2017-02-08298.00298.00292.00294.0027740081765200
2017-02-07293.00298.00291.00297.00353900104295000
2017-02-06292.00293.00288.00292.0014680042754400
2017-02-03291.00293.00288.00289.0018960055051100
2017-02-02293.00295.00290.00290.0021950064139500
2017-02-01296.00297.00291.00295.0026770078708100
2017-01-31300.00301.00297.00297.0028460085097900
2017-01-30299.00302.00299.00302.0029790089449900
2017-01-27302.00302.00298.00299.0023420070171600
2017-01-26301.00303.00297.00300.00548400164534900
2017-01-25294.00297.00291.00294.0032490095391200
2017-01-24288.00293.00288.00291.0031430091370000
2017-01-23288.00294.00288.00290.0022560065396900
2017-01-20288.00293.00288.00291.0028250082158800
2017-01-19298.00299.00287.00288.00737200214697100
2017-01-18293.00305.00286.00296.001703500504213800
2017-01-17298.00299.00287.00288.00628100183542900
2017-01-16301.00302.00296.00298.00530700158704000
2017-01-13303.00305.00302.00303.0025540077555200
2017-01-12313.00313.00299.00304.001416800432657900
2017-01-11322.00325.00313.00314.00868900277360600
2017-01-10320.00327.00317.00319.001511400485564500
2017-01-06315.00318.00313.00314.00539000169861300
2017-01-05319.00322.00313.00316.001239400393522500
2017-01-04304.00316.00303.00313.001450300449614100
2016-12-30301.00302.00298.00298.0029330088054700
2016-12-29306.00308.00299.00302.00552000166846900
2016-12-28301.00311.00301.00309.00644300197085100
2016-12-27302.00304.00300.00301.00457100137874800
2016-12-26299.00305.00298.00301.00813700244739300
2016-12-22304.00305.00298.00301.00568600171870900
2016-12-21305.00310.00303.00304.00658700201631100
2016-12-20307.00312.00303.00306.00726000222171700
2016-12-19303.00310.00303.00306.00599200183059300
2016-12-16310.00314.00307.00309.00465100143735100
2016-12-15318.00319.00310.00310.00606800190326500
2016-12-14320.00323.00315.00315.00733100233551900
2016-12-13308.00331.00308.00321.001583100509035700
2016-12-12317.00323.00308.00312.001187400373108600
2016-12-09324.00334.00314.00321.0037794001225227600
2016-12-08332.00335.00326.00328.001049600346234700
2016-12-07335.00335.00324.00328.001515100498180200
2016-12-06326.00334.00320.00332.002378700778798300
2016-12-05326.00340.00322.00324.0058497001936689700
2016-12-02325.00333.00311.00321.0054694001767757500
2016-12-01323.00326.00308.00311.0058349001860594600
2016-11-30292.00312.00290.00308.0056474001716821700
2016-11-29287.00294.00287.00289.00547400159111700
2016-11-28281.00292.00280.00288.00736800210778800
2016-11-25291.00297.00280.00281.002392100690511900
2016-11-24289.00291.00284.00284.00451300129504500
2016-11-22294.00296.00288.00289.00784100227913400
2016-11-21295.00298.00288.00297.001350400396692000
2016-11-18288.00293.00281.00287.001652000475270800
2016-11-17256.00296.00256.00286.0044014001251237900
2016-11-16256.00261.00255.00258.0021790056238700
2016-11-15256.00259.00254.00256.0026550068031000
2016-11-14253.00263.00253.00256.00419300108306500
2016-11-11266.00270.00256.00262.00397400104629600
2016-11-10264.00271.00261.00266.00399500106428700
2016-11-09271.00271.00238.00253.00995600249948500
2016-11-08272.00274.00263.00269.00493400132857000
2016-11-07251.00280.00250.00269.001984600533573600
2016-11-04258.00260.00246.00254.00658600166482100
2016-11-02266.00270.00261.00262.00570600150909100
2016-11-01270.00270.00266.00268.0031950085527300
2016-10-31272.00274.00270.00271.0017310046970600
2016-10-28270.00275.00269.00273.0017500047544200
2016-10-27274.00275.00266.00270.00371800100298100
2016-10-26272.00277.00272.00274.0032650089676900
2016-10-25268.00275.00268.00272.00474500128607700
2016-10-24279.00280.00270.00271.00477500131069000
2016-10-21286.00286.00280.00281.00354700100505900
2016-10-20290.00291.00286.00286.00604300174264100
2016-10-19280.00285.00279.00284.0035300099574500
2016-10-18279.00282.00276.00280.00434900121269900
2016-10-17271.00282.00271.00277.00520200144204100
2016-10-14270.00273.00265.00268.00655100176052100
2016-10-13280.00280.00271.00273.00940000258053600
2016-10-12290.00291.00280.00282.00761100216645700
2016-10-11296.00301.00291.00292.00653300193035000
2016-10-07295.00302.00294.00298.00450300133998700
2016-10-06305.00311.00299.00299.00807300245818900
2016-10-05305.00306.00299.00302.00576000174028000
2016-10-04296.00307.00288.00305.001167400346868700
2016-10-03305.00313.00298.00299.00985400298506000
2016-09-30312.00313.00304.00307.001277200392184500
2016-09-29316.00323.00314.00317.002041900649597500
2016-09-28302.00318.00301.00313.002944000918765000
2016-09-27305.00311.00299.00302.002262400689686900
2016-09-26294.00313.00291.00310.002382200722313400
2016-09-23281.00294.00280.00291.001037700300219100
2016-09-21281.00286.00275.00283.00683200191213800
2016-09-20280.00290.00276.00281.00841200237672700
2016-09-16299.00302.00280.00286.001741100504528500
2016-09-15302.00309.00298.00298.001250600377372800
2016-09-14308.00319.00293.00302.002977600917742200
2016-09-13319.00331.00305.00307.0065655002098317000
2016-09-12297.00319.00296.00314.0035608001100637500
2016-09-09306.00312.00298.00302.0056840001737526900
2016-09-08281.00297.00277.00293.0034684001002865000
2016-09-07278.00286.00272.00280.002301000640396900
2016-09-06293.00306.00275.00282.0053621001561477800
2016-09-05308.00338.00298.00299.00233324007493578600
2016-09-02279.00293.00275.00286.0082759002370985000
2016-09-01269.00285.00262.00282.0051163001418403100
2016-08-31269.00278.00259.00268.002753900738628700
2016-08-30270.00275.00267.00268.001769500478270500
2016-08-29271.00278.00259.00273.0043162001168270200
2016-08-26266.00289.00255.00267.00143382003914103800
2016-08-25234.00272.00226.00269.0095012002447749300
2016-08-24249.00250.00237.00238.002004700487065200
2016-08-23251.00255.00243.00246.0048345001201641900
2016-08-22249.00258.00242.00253.00108095002710691200
2016-08-19232.00249.00227.00235.00200971004795730600
2016-08-18206.00209.00202.00202.00603300123674300
2016-08-17210.00217.00205.00208.00956900201648000
2016-08-16211.00211.00206.00207.00841600175383800
2016-08-15219.00219.00209.00212.00932000198994900
2016-08-12221.00227.00213.00218.002981000651902600
2016-08-10206.00209.00202.00209.001070500220272900
2016-08-09205.00218.00198.00208.002268200474042500
2016-08-08226.00227.00205.00205.002451700524147200
2016-08-05234.00234.00213.00216.004022800903337600
2016-08-04224.00247.00214.00242.0079214001824098800
2016-08-03243.00244.00214.00218.0062284001407105000
2016-08-02239.00255.00228.00229.0096482002338818800
2016-08-01298.00324.00230.00233.00308196008840682400
2016-07-29275.00285.00241.00267.00158480004223460700
2016-07-28251.00302.00238.00282.003615140010030852900
2016-07-27230.00298.00203.00243.00351262009163853200
2016-07-26249.00274.00212.00218.00177653004409316200
2016-07-25190.00225.00186.00225.0089133001829065700
2016-07-22183.00186.00172.00175.002139700380512500
2016-07-21167.00189.00167.00187.004446000799459100
2016-07-20164.00166.00163.00165.0032030052616500
2016-07-19163.00165.00161.00164.0031420051287400
2016-07-15163.00164.00162.00163.0014710023985100
2016-07-14162.00164.00160.00163.0012670020561500
2016-07-13165.00165.00161.00162.0039470064356900
2016-07-12163.00167.00161.00163.0036910060412000
2016-07-11158.00162.00157.00161.0017700028296600
2016-07-08158.00161.00157.00157.0017520027767800
2016-07-07163.00163.00158.00158.0016800027111500
2016-07-06164.00164.00158.00164.0017690028545500
2016-07-05165.00166.00164.00164.008420013905600
2016-07-04168.00168.00163.00164.0017560029051000
2016-07-01167.00170.00166.00167.009390015754800
2016-06-30170.00171.00166.00166.0016700028106200
2016-06-29166.00172.00164.00169.0036950062258100
2016-06-28158.00165.00156.00163.0017800028309000
2016-06-27157.00162.00157.00159.0021660034570300
2016-06-24171.00172.00153.00155.0048800079514800
2016-06-23169.00172.00167.00170.0021070035578100
2016-06-22169.00172.00168.00169.0017690030080600
2016-06-21169.00172.00168.00169.0028510048336700
2016-06-20174.00175.00168.00170.00840000143871400
2016-06-17153.00153.00149.00149.0014980022695400
2016-06-16155.00156.00148.00151.0015830023984700
2016-06-15158.00161.00154.00157.0029820046758700
2016-06-14164.00166.00158.00159.0017610028221800
2016-06-13168.00170.00165.00166.008310013885300
2016-06-10168.00169.00167.00169.006670011245300
2016-06-09170.00171.00168.00169.00455007712100
2016-06-08169.00172.00169.00172.0010430017790800
2016-06-07169.00170.00167.00169.0010930018416300
2016-06-06170.00171.00168.00170.00484008206100
2016-06-03170.00172.00170.00171.008480014443300
2016-06-02173.00173.00171.00171.00493008465600
2016-06-01174.00175.00173.00174.00279004858000
2016-05-31175.00176.00173.00175.00555009694700
2016-05-30172.00175.00172.00175.00276004772800
2016-05-27174.00174.00172.00173.00470008135100
2016-05-26173.00175.00172.00174.00401006959800
2016-05-25174.00174.00171.00172.006010010383400
2016-05-24172.00174.00171.00173.00343005919600
2016-05-23173.00173.00172.00173.00176003039500
2016-05-20173.00175.00171.00173.006100010551000
2016-05-19173.00176.00172.00174.00430007474600
2016-05-18175.00177.00169.00173.0011470019760900
2016-05-17175.00175.00172.00175.006230010798800
2016-05-16176.00177.00171.00173.0019800034334000
2016-05-13183.00184.00179.00179.0010710019366300
2016-05-12180.00184.00180.00183.00264004815500
2016-05-11187.00188.00182.00184.007100013123400
2016-05-10185.00187.00183.00186.005860010844000
2016-05-09184.00185.00182.00185.00217003985400
2016-05-06182.00182.00179.00182.00446008043000
2016-05-02178.00182.00178.00182.00512009180900
2016-04-28189.00190.00185.00186.005860010947700
2016-04-27190.00191.00187.00190.00275005198000
2016-04-26193.00193.00189.00190.007170013657800
2016-04-25195.00197.00193.00194.007050013753500
2016-04-22191.00195.00191.00194.007250014000500

   ※ 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。 

s7db.com Twitter Blog