[5301 東証1部] 東海カ 日足 時系列データ (2007年)

[5301 東証1部] 東海カ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-281005.001016.00994.001005.00647000650379000
2007-12-271033.001041.001027.001037.0011490001190128000
2007-12-261026.001044.001017.001043.0011720001210123000
2007-12-251018.001023.00998.001022.0016740001696917000
2007-12-21974.00989.00959.00988.0024450002384270000
2007-12-20968.001006.00955.00970.0048450004723416000
2007-12-19975.00978.00941.00948.0036860003537505000
2007-12-18931.00976.00907.00959.0055020005193237000
2007-12-171012.001017.00957.00961.0046210004571153000
2007-12-141063.001093.001041.001052.0055650005915543000
2007-12-131080.001092.001055.001057.0022480002410309000
2007-12-121066.001095.001055.001086.0019730002132256000
2007-12-111065.001097.001065.001086.0016930001836045000
2007-12-101080.001086.001050.001063.0026120002785917000
2007-12-071095.001107.001071.001080.0027160002946654000
2007-12-061097.001111.001064.001077.0023650002563237000
2007-12-051049.001068.001029.001053.0030570003195536000
2007-12-041128.001143.001061.001069.0038920004242898000
2007-12-031192.001196.001128.001135.0033960003901440000
2007-11-301163.001199.001161.001192.0041130004880538000
2007-11-291071.001139.001070.001123.0036440004064593000
2007-11-281051.001061.001021.001037.0028940003017783000
2007-11-271011.001089.001006.001051.0025280002647241000
2007-11-261044.001063.001024.001044.0024950002608063000
2007-11-221000.001028.00960.001024.0051690005181642000
2007-11-211060.001086.001029.001032.0049750005213070000
2007-11-201023.001080.001005.001070.0051500005345233000
2007-11-191179.001187.001102.001103.0027150003056764000
2007-11-161186.001190.001157.001178.0014400001689186000
2007-11-151203.001244.001191.001202.0021740002633824000
2007-11-141199.001205.001183.001202.0017210002054652000
2007-11-131187.001194.001147.001166.0024880002916040000
2007-11-121236.001237.001165.001207.0026560003201224000
2007-11-091267.001317.001252.001274.0026730003420394000
2007-11-081235.001255.001226.001252.0014750001827069000
2007-11-071316.001328.001270.001275.0027270003561814000
2007-11-061256.001274.001236.001256.0023520002956645000
2007-11-051330.001330.001237.001257.0046090005814064000
2007-11-021373.001385.001361.001370.0019150002625056000
2007-11-011436.001452.001402.001413.0013520001919307000
2007-10-311464.001464.001409.001432.0016330002336758000
2007-10-301433.001464.001424.001463.0022540003264599000
2007-10-291393.001422.001387.001421.0012830001806121000
2007-10-261395.001398.001361.001378.0012320001700477000
2007-10-251399.001405.001369.001387.0012030001669030000
2007-10-241416.001427.001375.001382.0017830002485594000
2007-10-231428.001444.001397.001399.0013960001969967000
2007-10-221404.001409.001367.001404.0023120003223783000
2007-10-191467.001479.001450.001464.0022190003249696000
2007-10-181431.001485.001420.001478.0026280003834917000
2007-10-171415.001446.001402.001431.0021300003037332000
2007-10-161439.001439.001414.001429.0022530003212977000
2007-10-151424.001452.001420.001445.0027170003919208000
2007-10-121434.001434.001400.001404.0041150005840270000
2007-10-111377.001420.001365.001419.0035520004967895000
2007-10-101328.001382.001324.001380.0042380005772671000
2007-10-091328.001329.001302.001319.0013620001789795000
2007-10-051311.001318.001307.001312.0012840001683868000
2007-10-041320.001329.001305.001310.0020780002727456000
2007-10-031324.001329.001309.001320.0012570001657997000
2007-10-021330.001336.001318.001323.0017410002307596000
2007-10-011297.001320.001291.001299.0016790002189220000
2007-09-281308.001328.001291.001302.0017140002242028000
2007-09-271338.001343.001300.001315.0024350003204122000
2007-09-261288.001326.001288.001324.0028330003724446000
2007-09-251253.001280.001229.001279.0021800002744974000
2007-09-211212.001237.001208.001233.0014190001743391000
2007-09-201232.001233.001213.001218.0016060001962980000
2007-09-191200.001218.001189.001212.0019390002336437000
2007-09-181172.001180.001154.001159.0018680002179290000
2007-09-141109.001176.001105.001174.0057470006529876000
2007-09-131135.001143.001102.001107.0024490002738002000
2007-09-121173.001180.001130.001138.0020490002355123000
2007-09-111146.001164.001129.001153.0024160002772113000
2007-09-101145.001171.001136.001154.0026510003060648000
2007-09-071204.001231.001194.001205.0031210003769902000
2007-09-061211.001244.001194.001244.0025360003096551000
2007-09-051297.001311.001239.001241.0029670003752358000
2007-09-041319.001320.001288.001288.0014760001920378000
2007-09-031322.001342.001310.001318.0025770003408480000
2007-08-311287.001340.001275.001338.0020770002736461000
2007-08-301314.001320.001279.001286.0015370001992780000
2007-08-291243.001277.001238.001274.0019740002483990000
2007-08-281306.001320.001287.001303.0013580001772021000
2007-08-271331.001351.001303.001305.0032360004295662000
2007-08-241294.001309.001270.001280.0035250004534685000
2007-08-231230.001255.001219.001255.0021280002635154000
2007-08-221205.001217.001173.001193.0018000002154121000
2007-08-211214.001258.001193.001220.0019680002402493000
2007-08-201242.001254.001203.001212.0032820004010605000
2007-08-171277.001295.001134.001142.0047210005620991000
2007-08-161300.001344.001218.001276.0039190004988428000
2007-08-151336.001354.001306.001314.0020570002738827000
2007-08-141375.001400.001356.001356.0022940003147935000
2007-08-131366.001383.001333.001351.0032560004413338000
2007-08-101387.001480.001318.001383.0065040009198640000
2007-08-091394.001479.001388.001467.0061700008856175000
2007-08-081371.001394.001365.001382.0030450004213308000
2007-08-071393.001394.001352.001371.0028910003957286000
2007-08-061354.001397.001354.001390.0033500004632238000
2007-08-031356.001384.001342.001373.0051490007050816000
2007-08-021310.001336.001280.001336.0033920004445876000
2007-08-011288.001352.001287.001297.0044200005857656000
2007-07-311325.001338.001296.001308.0037670004974657000
2007-07-301243.001325.001243.001313.0042700005549250000
2007-07-271199.001229.001190.001223.0017850002168234000
2007-07-261270.001280.001232.001239.0012050001508288000
2007-07-251270.001290.001263.001286.0013290001698231000
2007-07-241310.001310.001275.001295.0012640001632228000
2007-07-231291.001306.001276.001301.0013460001741497000
2007-07-201291.001323.001287.001308.0019890002602357000
2007-07-191290.001299.001274.001290.0015040001933208000
2007-07-181300.001317.001271.001282.0026910003462883000
2007-07-171293.001318.001289.001304.0023950003124006000
2007-07-131262.001276.001220.001253.0025550003206121000
2007-07-121285.001300.001242.001253.0022990002928924000
2007-07-111234.001294.001226.001291.0040860005215405000
2007-07-101238.001245.001230.001233.0011780001455518000
2007-07-091200.001245.001195.001240.0021030002579044000
2007-07-061195.001199.001183.001195.0010420001243439000
2007-07-051186.001206.001186.001195.0016750002004883000
2007-07-041140.001181.001140.001180.0017500002048008000
2007-07-031154.001159.001141.001146.0010810001240248000
2007-07-021150.001164.001148.001160.0011040001276249000
2007-06-291135.001157.001133.001155.0015310001757956000
2007-06-281124.001145.001122.001145.0014670001665308000
2007-06-271121.001128.001117.001122.009380001051755000
2007-06-261125.001138.001117.001134.0010350001168683000
2007-06-251140.001144.001126.001128.0010520001196385000
2007-06-221142.001143.001131.001143.0010630001208694000
2007-06-211122.001151.001116.001147.0022340002540232000
2007-06-201120.001128.001117.001122.0015630001755115000
2007-06-191115.001117.001104.001115.009340001038171000
2007-06-181130.001131.001111.001111.0016400001834415000
2007-06-151080.001118.001079.001110.0040810004526460000
2007-06-141056.001072.001049.001069.0012240001301959000
2007-06-131057.001063.001037.001044.0017580001838324000
2007-06-121072.001077.001061.001066.00793000846158000
2007-06-111081.001087.001073.001080.0013660001476522000
2007-06-081069.001075.001056.001070.0042780004570787000
2007-06-071063.001068.001056.001068.0013630001447045000
2007-06-061071.001079.001066.001073.009760001046094000
2007-06-051080.001082.001065.001082.0011300001216257000
2007-06-041090.001093.001071.001077.0016730001808157000
2007-06-011063.001086.001061.001085.0024050002580175000
2007-05-311045.001063.001041.001063.0016940001786331000
2007-05-301029.001043.001026.001041.0015920001646119000
2007-05-291033.001037.001025.001029.00865000891423000
2007-05-281024.001045.001024.001037.0012520001298758000
2007-05-251023.001030.001010.001021.0014720001498544000
2007-05-241042.001048.001035.001037.009920001032209000
2007-05-231058.001060.001042.001043.0012010001258986000
2007-05-221050.001064.001046.001060.0012360001302971000
2007-05-211050.001070.001045.001056.0016210001711665000
2007-05-181068.001074.001043.001049.0024910002632587000
2007-05-171067.001072.001052.001059.0017850001893035000
2007-05-161082.001082.001048.001053.0020590002179541000
2007-05-151083.001086.001067.001086.0019660002122059000
2007-05-141100.001100.001074.001076.0013260001437217000
2007-05-111086.001094.001063.001083.0024760002678860000
2007-05-101084.001107.001074.001103.0046350005062039000
2007-05-091060.001060.001046.001056.0014810001559846000
2007-05-081068.001068.001052.001060.0018420001954481000
2007-05-071037.001072.001036.001068.0036280003827160000
2007-05-021019.001037.001011.001034.0017400001786389000
2007-05-011034.001035.001006.001014.0026340002672608000
2007-04-271032.001041.001025.001037.0021790002251865000
2007-04-261023.001039.001017.001035.0018610001916252000
2007-04-251016.001022.001005.001016.0018220001850974000
2007-04-241021.001025.001002.001015.0018870001913978000
2007-04-231037.001045.001017.001028.0020640002122033000
2007-04-201027.001032.001022.001029.0016710001715610000
2007-04-191023.001031.001003.001016.0022090002247291000
2007-04-181033.001046.001028.001042.0020880002170763000
2007-04-171058.001058.001023.001032.0030130003133215000
2007-04-161040.001060.001028.001055.0040290004226249000
2007-04-131041.001043.001016.001021.0019330001990359000
2007-04-121031.001040.001027.001035.0013800001426912000
2007-04-111040.001041.001022.001030.0015530001603802000
2007-04-101010.001048.001007.001044.0041700004329023000
2007-04-091020.001024.001011.001017.0011210001139167000
2007-04-061014.001019.001000.001016.0016870001705878000
2007-04-051022.001029.001006.001010.0023480002386752000
2007-04-041020.001031.001005.001018.0051650005268025000
2007-04-03972.001004.00965.001003.0053270005267402000
2007-04-02980.00984.00945.00952.0024150002330939000
2007-03-30975.00984.00961.00970.0013920001351580000
2007-03-29965.00977.00949.00971.0014530001403484000
2007-03-28977.00977.00962.00969.0016130001562530000
2007-03-27967.00977.00957.00972.0018360001780930000
2007-03-26942.00969.00942.00968.0013740001320636000
2007-03-23952.00954.00939.00949.0012930001225212000
2007-03-22949.00955.00946.00951.0012820001218389000
2007-03-20924.00939.00924.00933.0011630001085595000
2007-03-19898.00920.00891.00918.0012460001135869000
2007-03-16907.00924.00895.00905.0015650001422737000
2007-03-15908.00922.00906.00907.0018710001705629000
2007-03-14924.00928.00903.00907.0012580001150211000
2007-03-13962.00964.00944.00944.0017310001649635000
2007-03-12949.00959.00943.00952.0016610001580507000
2007-03-09951.00951.00927.00932.0047280004468947000
2007-03-08921.00943.00919.00943.0014940001389952000
2007-03-07940.00949.00915.00916.0016890001567381000
2007-03-06896.00946.00895.00930.0024010002222313000
2007-03-05930.00937.00890.00899.0018990001733656000
2007-03-02964.00968.00945.00950.0024440002328967000
2007-03-01977.00989.00947.00978.0024760002403632000
2007-02-28930.00988.00925.00975.0028070002702621000
2007-02-271045.001045.001010.001020.0033150003401145000
2007-02-261020.001035.001016.001032.0032020003287899000
2007-02-231008.001025.00993.001009.0028890002918247000
2007-02-221040.001041.001007.001012.0051610005288333000
2007-02-21970.001022.00970.00998.0078060007822993000
2007-02-20958.00965.00946.00965.0026240002509518000
2007-02-19947.00964.00939.00959.0044710004260378000
2007-02-16922.00944.00920.00942.0061780005773311000
2007-02-15926.00926.00903.00909.0027640002521335000
2007-02-14930.00930.00911.00916.0023120002122458000
2007-02-13914.00932.00914.00923.0022110002041435000
2007-02-09895.00913.00882.00909.0023940002148880000
2007-02-08897.00903.00889.00895.00942000843533000
2007-02-07894.00906.00891.00897.0017410001562312000
2007-02-06908.00910.00886.00889.0022150001983297000
2007-02-05921.00921.00906.00908.0011600001058103000
2007-02-02929.00931.00916.00925.0014550001348566000
2007-02-01915.00930.00906.00929.0014510001341652000
2007-01-31931.00931.00900.00913.0023620002156163000
2007-01-30934.00947.00926.00930.0033100003091067000
2007-01-29925.00929.00908.00914.0024620002257493000
2007-01-26892.00926.00891.00914.0051800004710976000
2007-01-25888.00898.00881.00891.0030160002681143000
2007-01-24860.00889.00859.00884.0044840003928105000
2007-01-23847.00855.00841.00853.0013580001155832000
2007-01-22858.00858.00849.00855.0017680001509524000
2007-01-19839.00849.00835.00848.0023910002013967000
2007-01-18810.00839.00808.00832.0019280001593835000
2007-01-17805.00817.00796.00812.0013940001125760000
2007-01-16821.00824.00808.00808.0013390001090010000
2007-01-15819.00826.00815.00822.00599000492987000
2007-01-12820.00827.00811.00816.0023280001903104000
2007-01-11818.00825.00808.00815.001224000995734000
2007-01-10819.00827.00809.00814.0014310001164757000
2007-01-09813.00830.00810.00827.00720000592351000
2007-01-05835.00835.00813.00821.0017080001402609000
2007-01-04845.00846.00833.00836.00507000424252000

   ※ 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