[5301 東証1部] 東海カ 日足 時系列データ (2008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 
2008-12-30365.00375.00364.00370.0050420001867086000
2008-12-29339.00364.00338.00360.0074160002637306000
2008-12-26330.00342.00327.00340.001985000664640000
2008-12-25332.00332.00321.00325.001007000327929000
2008-12-24336.00337.00331.00333.001762000587061000
2008-12-22337.00343.00334.00339.001993000673131000
2008-12-19336.00342.00332.00335.002911000978257000
2008-12-18330.00344.00325.00335.0033010001104065000
2008-12-17351.00352.00325.00336.0043640001476009000
2008-12-16345.00348.00337.00341.0032290001102568000
2008-12-15341.00353.00341.00350.0046060001598262000
2008-12-12347.00357.00322.00326.00101770003469670000
2008-12-11325.00362.00323.00362.0097540003402064000
2008-12-10316.00333.00314.00326.0068350002208446000
2008-12-09310.00333.00310.00317.00102040003255272000
2008-12-08325.00327.00307.00325.0091320002909611000
2008-12-05327.00329.00317.00322.0049730001605944000
2008-12-04345.00349.00323.00327.0066510002221212000
2008-12-03359.00360.00339.00341.0048570001683670000
2008-12-02361.00368.00352.00354.0050550001823269000
2008-12-01386.00397.00378.00381.0060140002324650000
2008-11-28361.00389.00347.00386.0088950003342141000
2008-11-27395.00399.00365.00366.00120870004570046000
2008-11-26370.00404.00364.00390.0083090003243936000
2008-11-25385.00387.00356.00371.0062280002313780000
2008-11-21322.00364.00313.00361.0086230002927999000
2008-11-20365.00368.00337.00337.0080280002808840000
2008-11-19391.00406.00381.00388.0059370002322298000
2008-11-18407.00416.00385.00392.0092960003673273000
2008-11-17418.00449.00403.00417.0064840002741631000
2008-11-14463.00473.00435.00437.0064730002933024000
2008-11-13441.00452.00428.00437.0081850003592614000
2008-11-12488.00498.00461.00466.00168810008086574000
2008-11-11573.00576.00523.00523.00153620008259026000
2008-11-10602.00626.00598.00623.0060650003713941000
2008-11-07535.00594.00505.00562.0093050005124739000
2008-11-06579.00613.00575.00585.0079290004708683000
2008-11-05615.00638.00605.00629.0077800004830254000
2008-11-04573.00599.00545.00592.0083910004816633000
2008-10-31484.00533.00475.00503.0072180003695886000
2008-10-30439.00514.00431.00514.0086680004166740000
2008-10-29447.00448.00402.00434.0092200003949054000
2008-10-28327.00402.00323.00402.0099390003590871000
2008-10-27371.00395.00322.00322.0098460003501087000
2008-10-24422.00423.00376.00376.0075750003010911000
2008-10-23436.00437.00390.00417.00114530004687113000
2008-10-22494.00494.00465.00465.0047110002252408000
2008-10-21510.00512.00491.00504.0051410002577765000
2008-10-20471.00494.00463.00489.0065020003124576000
2008-10-17517.00521.00450.00461.0099950004758477000
2008-10-16517.00534.00497.00497.0073370003742301000
2008-10-15559.00600.00557.00597.0093100005407302000
2008-10-14571.00571.00562.00571.0027870001587188000
2008-10-10458.00503.00457.00491.0084210003974751000
2008-10-09485.00530.00479.00513.0080810004099364000
2008-10-08526.00542.00463.00470.0097020004844396000
2008-10-07520.00583.00510.00555.0089520004867687000
2008-10-06567.00591.00534.00549.0083640004700527000
2008-10-03610.00610.00553.00577.00142300008202605000
2008-10-02730.00733.00620.00620.0060680003944093000
2008-10-01761.00766.00713.00720.0042470003111866000
2008-09-30722.00753.00720.00751.0044410003270533000
2008-09-29816.00819.00761.00782.0025180002000073000
2008-09-26865.00870.00794.00806.0028450002346121000
2008-09-25860.00872.00841.00845.0023350001994587000
2008-09-24885.00909.00871.00886.0022010001954449000
2008-09-22900.00920.00891.00903.0029760002699349000
2008-09-19840.00873.00833.00870.0056330004818490000
2008-09-18777.00826.00773.00825.0031980002549020000
2008-09-17816.00848.00809.00814.0057720004760327000
2008-09-16799.00804.00777.00786.0046210003649698000
2008-09-12876.00884.00816.00840.0089930007635614000
2008-09-11928.00929.00860.00875.0075600006680130000
2008-09-101000.001000.00885.00908.0085680007925306000
2008-09-091084.001084.001044.001051.0014090001491100000
2008-09-081067.001092.001062.001086.0016590001791291000
2008-09-051042.001069.001033.001045.0033010003464370000
2008-09-041145.001145.001090.001102.0028290003146777000
2008-09-031122.001136.001100.001125.0018090002031822000
2008-09-021130.001157.001085.001109.0020800002337263000
2008-09-011135.001147.001126.001129.0015710001785038000
2008-08-291132.001137.001106.001134.0014060001578540000
2008-08-281135.001137.001109.001116.0012260001373655000
2008-08-271117.001134.001112.001124.0016380001839262000
2008-08-261089.001126.001089.001115.0019770002197081000
2008-08-251125.001135.001112.001122.0018340002059999000
2008-08-221125.001134.001110.001117.0020230002268362000
2008-08-211132.001140.001118.001122.0016350001842569000
2008-08-201065.001129.001065.001122.0031360003481259000
2008-08-191111.001111.001089.001104.0018780002065797000
2008-08-181117.001144.001112.001131.0023500002658256000
2008-08-151110.001139.001075.001115.0027640003052931000
2008-08-141074.001115.001061.001111.0050500005564518000
2008-08-131180.001185.001030.001074.0068400007347852000
2008-08-121215.001215.001167.001190.0016230001943270000
2008-08-111235.001235.001193.001195.0016680002011630000
2008-08-081161.001214.001151.001206.0030240003580072000
2008-08-071177.001190.001152.001164.0021420002495311000
2008-08-061164.001193.001155.001190.0026330003100106000
2008-08-051150.001179.001118.001121.0032550003706311000
2008-08-041241.001258.001161.001170.0023930002877003000
2008-08-011288.001288.001235.001242.0017620002211064000
2008-07-311283.001296.001269.001291.0027800003565334000
2008-07-301255.001277.001242.001270.0025620003245494000
2008-07-291228.001256.001223.001247.0017470002172724000
2008-07-281264.001282.001224.001240.0040200005049861000
2008-07-251211.001231.001198.001228.0027130003301953000
2008-07-241248.001250.001207.001231.0027180003340425000
2008-07-231245.001256.001210.001235.0038480004739934000
2008-07-221246.001257.001224.001256.0018790002330062000
2008-07-181250.001250.001196.001206.0017360002116051000
2008-07-171211.001242.001210.001236.0022810002804022000
2008-07-161190.001206.001179.001191.0021250002532363000
2008-07-151202.001222.001182.001207.0022120002662991000
2008-07-141216.001229.001193.001201.0019690002380539000
2008-07-111218.001234.001200.001210.0061500007483319000
2008-07-101131.001212.001131.001198.0049190005843496000
2008-07-091177.001177.001126.001128.0032970003794093000
2008-07-081139.001152.001121.001137.0026980003062977000
2008-07-071152.001163.001117.001145.0036830004189654000
2008-07-041029.001135.001025.001132.0076350008463646000
2008-07-031014.001032.001001.001016.0035590003616336000
2008-07-021021.001044.001005.001034.0047640004897549000
2008-07-011061.001070.001012.001022.0046640004815434000
2008-06-301100.001107.001068.001081.0022820002480400000
2008-06-271107.001122.001092.001101.0022880002526703000
2008-06-261163.001168.001137.001147.0013210001520009000
2008-06-251141.001163.001132.001159.0014450001664811000
2008-06-241170.001171.001133.001144.0018200002090296000
2008-06-231155.001170.001144.001165.0022190002567572000
2008-06-201230.001230.001183.001187.0016820002015554000
2008-06-191251.001258.001212.001221.0029890003675688000
2008-06-181218.001276.001213.001271.0021980002756190000
2008-06-171221.001227.001202.001218.0024900003027395000
2008-06-161254.001261.001220.001237.0025860003210181000
2008-06-131223.001234.001195.001214.0060080007332134000
2008-06-121211.001218.001191.001203.0017830002148289000
2008-06-111236.001255.001197.001251.0025430003123929000
2008-06-101299.001299.001220.001235.0020320002539202000
2008-06-091270.001313.001270.001292.0015880002051925000
2008-06-061334.001334.001299.001310.0027640003629157000
2008-06-051241.001300.001232.001296.0035860004586833000
2008-06-041228.001240.001211.001240.0014690001803773000
2008-06-031212.001236.001212.001227.0015300001874873000
2008-06-021244.001247.001220.001232.0018100002229842000
2008-05-301246.001252.001223.001229.0016150001991899000
2008-05-291220.001245.001220.001245.0017400002150908000
2008-05-281231.001235.001187.001193.0022660002746816000
2008-05-271188.001222.001186.001212.0013390001616014000
2008-05-261224.001225.001182.001187.0013220001584284000
2008-05-231239.001253.001225.001229.0016340002022283000
2008-05-221200.001226.001183.001222.0021150002556239000
2008-05-211203.001254.001200.001219.0025020003044980000
2008-05-201217.001282.001213.001243.0039930005021002000
2008-05-191207.001240.001200.001237.0021750002674008000
2008-05-161208.001227.001178.001207.0021140002550727000
2008-05-151221.001224.001198.001202.0027520003321253000
2008-05-141144.001210.001141.001210.0058340006900331000
2008-05-131098.001119.001086.001119.0026910002971535000
2008-05-121036.001084.001031.001078.0016550001753388000
2008-05-091098.001098.001051.001056.0016560001793176000
2008-05-081092.001108.001090.001097.009780001074492000
2008-05-071107.001108.001085.001101.0020270002225777000
2008-05-021102.001109.001087.001107.0012880001420409000
2008-05-011105.001109.001071.001082.0020700002268231000
2008-04-301060.001100.001055.001085.0017890001941012000
2008-04-281071.001073.001040.001055.0014340001514589000
2008-04-251086.001092.001066.001073.0013200001420278000
2008-04-241091.001097.001069.001085.0015420001674249000
2008-04-231085.001093.001077.001082.0011000001193777000
2008-04-221062.001092.001060.001086.0016740001809593000
2008-04-211105.001105.001071.001073.0015790001715824000
2008-04-181071.001087.001062.001085.0011490001237269000
2008-04-171093.001094.001059.001065.0022980002476729000
2008-04-161091.001100.001054.001061.0020620002216142000
2008-04-151067.001077.001041.001069.0018500001972293000
2008-04-141034.001069.001030.001053.0014090001480180000
2008-04-111030.001077.001022.001074.0051790005436597000
2008-04-101032.001033.00998.001001.0042230004275629000
2008-04-091051.001082.001035.001057.0025850002728667000
2008-04-081121.001124.001063.001071.0042690004640300000
2008-04-071074.001149.001065.001141.0044690005007213000
2008-04-041070.001078.001052.001078.0026690002845996000
2008-04-031066.001095.001063.001084.0022220002407227000
2008-04-021100.001104.001073.001080.0052980005765258000
2008-04-011026.001069.001022.001059.0054120005682823000
2008-03-31998.001016.00978.001008.0043760004372612000
2008-03-28963.001003.00956.00998.0030760003039620000
2008-03-27965.00968.00942.00962.0026890002572065000
2008-03-26971.00986.00963.00980.0021160002064297000
2008-03-25968.00988.00957.00977.0024550002386651000
2008-03-24990.00997.00952.00958.0037120003631165000
2008-03-21950.00972.00939.00971.0040930003929262000
2008-03-19925.00946.00910.00930.0041660003876507000
2008-03-18917.00934.00863.00890.0051270004602884000
2008-03-17860.00917.00855.00899.0056590005022830000
2008-03-14858.00884.00852.00868.0069520005990214000
2008-03-13858.00874.00836.00848.0025720002186496000
2008-03-12896.00898.00862.00870.0031930002806348000
2008-03-11785.00866.00773.00846.0036260003017764000
2008-03-10817.00820.00794.00799.0024490001967950000
2008-03-07833.00839.00823.00828.0020070001664452000
2008-03-06841.00876.00838.00872.0020080001732379000
2008-03-05831.00836.00813.00826.0027080002232669000
2008-03-04856.00862.00817.00834.0030250002526875000
2008-03-03871.00872.00844.00849.0031040002663077000
2008-02-29899.00923.00897.00912.0022570002054395000
2008-02-28889.00925.00882.00919.0033050003018766000
2008-02-27930.00935.00888.00892.0040970003715657000
2008-02-26880.00897.00856.00893.0043510003838400000
2008-02-25839.00876.00839.00870.0032380002778011000
2008-02-22809.00834.00801.00825.0028560002338966000
2008-02-21813.00822.00804.00819.0025070002044222000
2008-02-20794.00816.00779.00798.0057910004625551000
2008-02-19808.00808.00783.00793.0030070002385465000
2008-02-18781.00804.00775.00788.0038480003034881000
2008-02-15731.00764.00710.00761.0044900003306169000
2008-02-14704.00746.00700.00737.0069850005106551000
2008-02-13715.00741.00711.00715.0043020003113475000
2008-02-12731.00740.00700.00702.0037000002646131000
2008-02-08759.00775.00742.00745.0029180002211161000
2008-02-07761.00785.00753.00769.0029030002222370000
2008-02-06823.00828.00779.00781.0047270003756476000
2008-02-05868.00886.00857.00861.0026020002254482000
2008-02-04865.00878.00855.00878.0033430002911992000
2008-02-01830.00842.00819.00835.0023930001983316000
2008-01-31796.00832.00790.00832.0018790001534509000
2008-01-30821.00836.00803.00810.0025760002105217000
2008-01-29795.00812.00779.00811.0028310002258705000
2008-01-28813.00818.00773.00775.0030540002427101000
2008-01-25810.00829.00802.00828.0035620002911176000
2008-01-24771.00780.00751.00770.0040380003088568000
2008-01-23759.00779.00724.00745.0044150003303942000
2008-01-22729.00757.00706.00709.0048540003534396000
2008-01-21770.00776.00745.00749.0041650003165267000
2008-01-18727.00783.00718.00780.0040400003050782000
2008-01-17740.00774.00724.00757.0043670003275901000
2008-01-16736.00773.00730.00731.0052400003908488000
2008-01-15802.00809.00772.00776.0051890004086807000
2008-01-11856.00876.00820.00822.0042900003625233000
2008-01-10918.00918.00853.00855.0039470003467400000
2008-01-09886.00927.00879.00921.0036140003267708000
2008-01-08885.00918.00877.00916.0040890003691874000
2008-01-07916.00925.00886.00900.0047350004275014000
2008-01-04960.00969.00937.00953.0011330001080004000

   ※ 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