[5301 東証1部] 東海カ 日足 時系列データ (2010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 
2010-12-30508.00510.00503.00505.00942000476391000
2010-12-29508.00513.00507.00511.001331000678756000
2010-12-28504.00507.00503.00505.00970000490467000
2010-12-27504.00510.00501.00509.001099000557481000
2010-12-24497.00505.00497.00500.001166000583720000
2010-12-22511.00511.00504.00504.001670000848665000
2010-12-21510.00510.00505.00510.0030330001540959000
2010-12-20497.00502.00488.00493.0025830001279226000
2010-12-17497.00499.00493.00495.001593000790741000
2010-12-16493.00497.00489.00494.001598000788174000
2010-12-15493.00494.00491.00494.001482000729648000
2010-12-14492.00497.00489.00490.0028710001416277000
2010-12-13488.00491.00484.00490.001469000717610000
2010-12-10495.00495.00483.00484.0044080002168395000
2010-12-09491.00498.00487.00487.0026220001290537000
2010-12-08484.00486.00482.00483.001461000706936000
2010-12-07484.00484.00478.00479.00886000425465000
2010-12-06479.00485.00477.00482.00990000476675000
2010-12-03485.00485.00476.00478.001859000891845000
2010-12-02478.00480.00474.00479.0022420001071747000
2010-12-01460.00470.00460.00470.001569000731296000
2010-11-30463.00471.00462.00463.0027060001258836000
2010-11-29471.00474.00459.00464.0039090001818440000
2010-11-26479.00481.00471.00471.001969000934667000
2010-11-25485.00486.00477.00479.0022460001077805000
2010-11-24478.00484.00476.00482.001561000750517000
2010-11-22490.00492.00487.00491.00991000485542000
2010-11-19492.00492.00481.00482.001476000715778000
2010-11-18478.00487.00475.00487.001271000613388000
2010-11-17470.00477.00468.00476.001088000514110000
2010-11-16482.00484.00475.00475.001177000562075000
2010-11-15477.00479.00472.00479.00993000472515000
2010-11-12479.00481.00473.00475.001333000635636000
2010-11-11484.00485.00478.00481.001162000559677000
2010-11-10483.00491.00475.00477.002001000961805000
2010-11-09487.00491.00476.00481.0028490001377614000
2010-11-08515.00516.00488.00494.0025790001284808000
2010-11-05501.00509.00498.00509.001533000773324000
2010-11-04482.00490.00481.00486.00878000426005000
2010-11-02474.00478.00471.00474.00701000332163000
2010-11-01474.00482.00471.00476.00824000394221000
2010-10-29480.00481.00469.00475.001455000690355000
2010-10-28487.00489.00482.00483.001258000610100000
2010-10-27487.00495.00486.00488.001159000567198000
2010-10-26488.00492.00484.00487.00894000436298000
2010-10-25495.00497.00490.00491.00854000421668000
2010-10-22493.00503.00492.00498.001102000547576000
2010-10-21500.00507.00493.00495.001191000592579000
2010-10-20501.00502.00497.00499.00945000472489000
2010-10-19512.00514.00506.00509.001112000566822000
2010-10-18513.00515.00509.00510.00836000427156000
2010-10-15516.00516.00509.00514.001329000681805000
2010-10-14516.00529.00514.00521.0028150001470165000
2010-10-13503.00508.00497.00505.001354000682642000
2010-10-12516.00518.00502.00502.001676000849706000
2010-10-08531.00531.00517.00517.001861000977386000
2010-10-07533.00538.00528.00530.001472000784127000
2010-10-06528.00533.00525.00532.001414000750115000
2010-10-05518.00528.00514.00526.001535000798254000
2010-10-04522.00529.00519.00524.001225000643122000
2010-10-01530.00533.00523.00523.001687000889377000
2010-09-30530.00536.00522.00522.001487000786877000
2010-09-29521.00530.00520.00529.001488000782018000
2010-09-28527.00530.00522.00524.001161000609860000
2010-09-27518.00527.00518.00526.001401000732263000
2010-09-24515.00520.00509.00513.001932000994338000
2010-09-22524.00529.00520.00521.001596000835930000
2010-09-21541.00544.00525.00526.001559000832259000
2010-09-17525.00544.00525.00542.0032930001768757000
2010-09-16524.00526.00518.00520.001820000951306000
2010-09-15501.00521.00501.00518.0021440001104254000
2010-09-14515.00517.00506.00509.001022000521089000
2010-09-13514.00520.00511.00514.001925000993264000
2010-09-10502.00511.00501.00508.0031610001593800000
2010-09-09506.00507.00500.00502.00982000494760000
2010-09-08500.00503.00497.00498.001313000655733000
2010-09-07512.00514.00504.00508.0025990001323625000
2010-09-06510.00518.00507.00517.0020950001074778000
2010-09-03505.00508.00498.00504.001558000783878000
2010-09-02498.00506.00495.00503.0024460001227301000
2010-09-01486.00492.00477.00490.0028800001399646000
2010-08-31503.00503.00488.00488.0022710001125907000
2010-08-30505.00514.00502.00508.0026260001332258000
2010-08-27484.00499.00479.00497.0025240001240982000
2010-08-26499.00500.00482.00488.0029020001423076000
2010-08-25490.00503.00486.00494.0045770002266797000
2010-08-24490.00500.00487.00492.0048340002394532000
2010-08-23484.00496.00483.00493.0036820001810976000
2010-08-20481.00485.00477.00479.0021400001029171000
2010-08-19480.00490.00479.00489.001905000926567000
2010-08-18471.00479.00469.00476.001707000807862000
2010-08-17470.00471.00461.00466.0029860001391304000
2010-08-16467.00478.00462.00476.001958000925525000
2010-08-13463.00471.00459.00469.0029210001359581000
2010-08-12458.00466.00457.00463.001841000847848000
2010-08-11476.00478.00465.00469.001278000601234000
2010-08-10483.00489.00481.00483.001770000856613000
2010-08-09482.00489.00479.00484.0053220002577451000
2010-08-06449.00458.00447.00454.00966000437866000
2010-08-05454.00457.00445.00451.002168000975912000
2010-08-04465.00465.00446.00447.0022680001025351000
2010-08-03472.00476.00463.00471.001138000534126000
2010-08-02457.00468.00455.00462.001069000494273000
2010-07-30466.00466.00455.00456.001573000722717000
2010-07-29470.00479.00467.00471.001004000475400000
2010-07-28467.00477.00467.00475.001569000744102000
2010-07-27468.00471.00459.00460.00839000389634000
2010-07-26464.00471.00464.00468.001220000570013000
2010-07-23451.00461.00447.00457.001662000757549000
2010-07-22442.00447.00436.00438.001250000550171000
2010-07-21457.00458.00442.00447.001390000625087000
2010-07-20439.00456.00438.00449.001410000632724000
2010-07-16466.00468.00442.00444.0029400001327221000
2010-07-15463.00470.00459.00468.001530000713092000
2010-07-14459.00465.00456.00465.001442000664827000
2010-07-13445.00450.00441.00447.001493000666326000
2010-07-12439.00448.00436.00440.001342000593555000
2010-07-09442.00448.00434.00442.0027600001220150000
2010-07-08439.00442.00433.00435.0025680001124879000
2010-07-07432.00432.00418.00423.001770000749493000
2010-07-06418.00433.00410.00430.001411000598618000
2010-07-05417.00427.00414.00423.001040000438658000
2010-07-02410.00421.00406.00416.001631000677015000
2010-07-01414.00417.00402.00408.0026700001090841000
2010-06-30426.00426.00415.00420.0028600001199781000
2010-06-29452.00457.00440.00442.00829000370200000
2010-06-28460.00460.00445.00450.00677000305758000
2010-06-25467.00468.00456.00457.001829000840486000
2010-06-24476.00483.00472.00478.00930000444999000
2010-06-23482.00484.00479.00482.00734000353435000
2010-06-22497.00499.00487.00490.001498000737050000
2010-06-21497.00505.00497.00504.001484000744807000
2010-06-18494.00497.00488.00489.001256000618576000
2010-06-17497.00503.00492.00492.001357000673789000
2010-06-16487.00505.00487.00497.0028030001394467000
2010-06-15472.00480.00469.00479.001340000637811000
2010-06-14456.00474.00456.00473.001922000900227000
2010-06-11447.00451.00445.00449.0054800002452192000
2010-06-10444.00446.00437.00444.001032000456495000
2010-06-09450.00451.00438.00444.001548000687940000
2010-06-08447.00459.00446.00451.001184000535606000
2010-06-07472.00472.00454.00455.001475000677151000
2010-06-04478.00483.00473.00480.001592000761615000
2010-06-03457.00474.00457.00473.001945000907818000
2010-06-02453.00460.00448.00449.001777000802398000
2010-06-01472.00473.00459.00461.001414000653983000
2010-05-31463.00474.00462.00470.001022000478822000
2010-05-28466.00473.00457.00464.001624000756430000
2010-05-27442.00460.00442.00458.001873000849421000
2010-05-26461.00466.00445.00446.0024950001128195000
2010-05-25463.00478.00452.00453.0025040001164966000
2010-05-24480.00480.00465.00467.0024140001137529000
2010-05-21465.00482.00453.00480.0026010001223102000
2010-05-20484.00490.00478.00480.001006000487362000
2010-05-19485.00492.00480.00490.001502000729727000
2010-05-18505.00508.00491.00496.001322000656252000
2010-05-17519.00523.00491.00497.0021780001094781000
2010-05-14525.00533.00522.00525.001802000947054000
2010-05-13531.00538.00525.00535.001117000596115000
2010-05-12530.00539.00520.00524.001317000695353000
2010-05-11547.00547.00531.00532.0019410001045322000
2010-05-10523.00539.00521.00537.0022260001182052000
2010-05-07529.00531.00513.00523.0026410001380795000
2010-05-06550.00550.00536.00539.0028660001554434000
2010-04-30546.00558.00546.00556.001748000967482000
2010-04-28539.00549.00534.00538.001770000956915000
2010-04-27545.00553.00545.00549.001475000810198000
2010-04-26545.00554.00544.00549.001678000922340000
2010-04-23538.00545.00534.00539.0025380001372281000
2010-04-22540.00543.00533.00539.001449000779837000
2010-04-21532.00547.00530.00547.001777000961068000
2010-04-20531.00536.00524.00525.001389000735598000
2010-04-19531.00536.00528.00528.001688000896566000
2010-04-16559.00559.00543.00546.001232000675859000
2010-04-15561.00563.00556.00557.001582000885627000
2010-04-14553.00559.00550.00555.001475000817526000
2010-04-13552.00554.00540.00546.001787000974591000
2010-04-12558.00564.00555.00556.001641000917434000
2010-04-09562.00566.00552.00554.0035960002010483000
2010-04-08563.00573.00561.00565.001388000786241000
2010-04-07573.00578.00568.00573.001084000621326000
2010-04-06587.00588.00566.00570.0019790001137769000
2010-04-05578.00583.00576.00583.0018710001086425000
2010-04-02569.00577.00567.00570.0026200001494909000
2010-04-01550.00568.00544.00565.0030930001722814000
2010-03-31557.00557.00544.00544.001554000854871000
2010-03-30552.00558.00550.00557.0025970001438922000
2010-03-29531.00546.00530.00546.0022740001230461000
2010-03-26520.00526.00515.00524.001192000621391000
2010-03-25518.00518.00513.00518.001208000623072000
2010-03-24524.00526.00512.00517.001383000716195000
2010-03-23527.00530.00521.00522.001225000642328000
2010-03-19533.00537.00529.00531.001371000729859000
2010-03-18530.00546.00528.00532.0040720002186604000
2010-03-17523.00530.00520.00526.001620000851557000
2010-03-16529.00534.00519.00520.0019470001023713000
2010-03-15528.00537.00525.00535.0040560002157324000
2010-03-12526.00528.00515.00519.0049130002575551000
2010-03-11510.00518.00509.00518.001527000786312000
2010-03-10512.00513.00506.00507.00664000337616000
2010-03-09509.00516.00504.00510.0021080001076597000
2010-03-08505.00509.00503.00509.001901000963039000
2010-03-05494.00500.00493.00498.001977000981826000
2010-03-04484.00492.00482.00485.001242000605088000
2010-03-03487.00491.00484.00488.00787000383736000
2010-03-02492.00492.00486.00489.001344000658028000
2010-03-01480.00488.00479.00484.001209000585200000
2010-02-26474.00487.00470.00481.001933000927723000
2010-02-25484.00489.00469.00470.001638000782466000
2010-02-24478.00478.00472.00476.0023830001132822000
2010-02-23486.00490.00484.00486.001013000493253000
2010-02-22492.00498.00488.00491.001820000896626000
2010-02-19494.00498.00484.00484.001472000720389000
2010-02-18495.00495.00486.00490.001463000716280000
2010-02-17490.00500.00488.00495.0039670001966567000
2010-02-16481.00484.00476.00484.001399000674570000
2010-02-15480.00486.00474.00479.0031070001495165000
2010-02-12472.00483.00468.00479.0055330002628819000
2010-02-10442.00452.00440.00448.0025870001152312000
2010-02-09435.00442.00431.00434.001435000623265000
2010-02-08447.00450.00442.00443.001239000551536000
2010-02-05443.00453.00441.00450.002123000948995000
2010-02-04462.00466.00452.00456.0035940001653035000
2010-02-03433.00443.00433.00438.00996000436591000
2010-02-02424.00433.00423.00431.001260000540186000
2010-02-01419.00425.00416.00420.001812000759253000
2010-01-29427.00430.00421.00425.0023940001019021000
2010-01-28431.00439.00429.00436.002132000927351000
2010-01-27436.00436.00422.00424.002244000957056000
2010-01-26440.00443.00431.00432.0024010001046168000
2010-01-25444.00445.00436.00439.002160000950417000
2010-01-22456.00457.00447.00454.001725000779789000
2010-01-21460.00469.00456.00469.001497000693370000
2010-01-20473.00477.00461.00464.001042000488520000
2010-01-19477.00479.00467.00471.001551000731364000
2010-01-18462.00479.00462.00479.0042480001996991000
2010-01-15461.00464.00455.00460.001606000738903000
2010-01-14450.00463.00448.00460.001580000721722000
2010-01-13458.00467.00457.00458.001001000461608000
2010-01-12461.00466.00458.00464.001371000635132000
2010-01-08454.00462.00449.00461.0027560001256033000
2010-01-07448.00451.00446.00448.001367000612598000
2010-01-06450.00453.00447.00452.00916000413440000
2010-01-05441.00448.00440.00446.0022820001013438000
2010-01-04463.00463.00448.00449.001713000774511000

   ※ 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