[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 
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
2016-04-21193.00197.00192.00195.0019660038254500
2016-04-20196.00196.00191.00192.0012540024301900
2016-04-19202.00202.00192.00194.0023350045901800
2016-04-18196.00205.00190.00200.001103400218617400
2016-04-15187.00190.00183.00186.0040430075401400
2016-04-14183.00187.00180.00182.0011850021641700
2016-04-13179.00182.00178.00181.0011980021577800
2016-04-12175.00179.00175.00178.006180010963000
2016-04-11180.00180.00175.00176.006910012181800
2016-04-08177.00182.00175.00179.007060012604600
2016-04-07178.00179.00175.00177.00329005828300
2016-04-06179.00182.00175.00176.0013870024664100
2016-04-05181.00183.00178.00181.006800012281700
2016-04-04184.00187.00182.00183.008580015807500
2016-04-01195.00195.00187.00187.007570014426800
2016-03-31196.00196.00193.00196.00396007721500
2016-03-30196.00196.00194.00194.00157003059800
2016-03-29193.00198.00193.00196.00392007654300
2016-03-28199.00201.00199.00199.00339006770900
2016-03-25200.00201.00198.00199.00324006474000
2016-03-24199.00200.00197.00200.00340006737800
2016-03-23199.00201.00198.00199.00398007945800
2016-03-22199.00200.00197.00199.005090010124500
2016-03-18200.00200.00195.00197.008660017080500
2016-03-17202.00203.00200.00201.009910020024100
2016-03-16199.00203.00199.00202.007210014525000
2016-03-15203.00203.00199.00202.005550011146100
2016-03-14203.00204.00200.00203.006630013386300
2016-03-11193.00202.00193.00200.006810013507400
2016-03-10197.00199.00193.00198.005570010928300
2016-03-09195.00197.00191.00197.007800015208000
2016-03-08203.00203.00195.00196.0012630024993000
2016-03-07205.00206.00201.00203.008960018204200
2016-03-04203.00207.00196.00203.0022260045147400
2016-03-03188.00199.00188.00197.0018940036867800
2016-03-02188.00191.00187.00189.0014480027290700
2016-03-01185.00185.00181.00185.00317005813300
2016-02-29185.00187.00184.00185.00457008458900
2016-02-26185.00185.00181.00183.005910010814800
2016-02-25184.00185.00182.00182.0012130022291200
2016-02-24179.00185.00178.00182.007570013775600
2016-02-23185.00187.00181.00181.006160011344100
2016-02-22187.00189.00184.00185.006120011378300
2016-02-19190.00190.00183.00185.009100016853500
2016-02-18190.00192.00188.00191.0013180025063600
2016-02-17185.00188.00183.00185.0013930025904000
2016-02-16181.00184.00177.00183.0019040034664200
2016-02-15180.00188.00180.00181.0026510048409900
2016-02-12178.00194.00167.00177.0052650094408000
2016-02-10189.00206.00183.00188.00789000152742100
2016-02-09185.00187.00180.00180.0015520028280500
2016-02-08187.00195.00183.00193.006440012138500
2016-02-05195.00195.00186.00190.0012630024036400
2016-02-04198.00202.00193.00197.0018140035647200
2016-02-03201.00202.00196.00198.0016300032286300
2016-02-02201.00211.00201.00207.0027210056006300
2016-02-01195.00230.00194.00206.001575400331719400
2016-01-29190.00194.00186.00193.0014830028274200
2016-01-28191.00193.00187.00190.0011680022201600
2016-01-27187.00191.00186.00191.009510017880900
2016-01-26184.00187.00183.00186.006130011330800
2016-01-25187.00190.00184.00188.0010550019736800
2016-01-22177.00187.00177.00186.0024870045546000
2016-01-21182.00186.00173.00173.0033050059291100
2016-01-20191.00191.00181.00183.0028030052177100
2016-01-19186.00189.00182.00189.0015300028556700
2016-01-18187.00187.00179.00184.0023160042513400
2016-01-15197.00200.00188.00189.0027810053591100
2016-01-14196.00197.00190.00195.0033740065138900
2016-01-13204.00210.00198.00201.00524300106295600
2016-01-12208.00210.00196.00201.00807400164148900
2016-01-08190.00241.00187.00219.0049519001111420200
2016-01-07195.00197.00193.00194.007780015136500
2016-01-06199.00204.00195.00196.007610015130700
2016-01-05196.00200.00195.00199.008180016161300
2016-01-04204.00204.00197.00199.0010900021835700
2015-12-30207.00207.00199.00204.0022090044876900
2015-12-29200.00206.00197.00205.0018020036528000
2015-12-28198.00203.00191.00198.00571100112444200
2015-12-25183.00203.00180.00192.001969500374791800
2015-12-24193.00194.00186.00186.0042750081171000
2015-12-22198.00199.00194.00195.0021530042243200
2015-12-21205.00205.00198.00200.0032020064361000
2015-12-18208.00210.00206.00207.006800014136200
2015-12-17210.00213.00209.00209.0018530038973500
2015-12-16209.00213.00207.00208.008760018322800
2015-12-15214.00215.00206.00206.0025580053898800
2015-12-14214.00215.00210.00212.006480013758500
2015-12-11216.00219.00216.00216.005320011521700
2015-12-10219.00221.00216.00216.009200020051700
2015-12-09223.00224.00220.00220.004670010364500
2015-12-08226.00226.00221.00223.0010470023342400
2015-12-07223.00227.00223.00225.009900022209400
2015-12-04225.00225.00220.00222.0014070031450600
2015-12-03225.00227.00224.00224.006950015640400

   ※ 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