[5301 東証1部] 東海カ 日足 時系列データ (2012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 
2012-12-28360.00361.00355.00359.001750000626583000
2012-12-27362.00362.00356.00360.002276000817551000
2012-12-26355.00361.00352.00360.002014000719172000
2012-12-25356.00359.00350.00354.002773000981504000
2012-12-21383.00385.00342.00352.0085230003064440000
2012-12-20314.00324.00312.00319.002873000916017000
2012-12-19314.00315.00309.00314.002345000733486000
2012-12-18308.00313.00307.00312.001710000531226000
2012-12-17312.00314.00303.00305.002087000640718000
2012-12-14304.00305.00297.00305.0042410001286644000
2012-12-13290.00299.00288.00299.001968000581374000
2012-12-12288.00288.00284.00287.001083000309750000
2012-12-11283.00286.00282.00286.00781000222128000
2012-12-10289.00290.00282.00283.00701000199907000
2012-12-07284.00285.00281.00281.00670000189122000
2012-12-06283.00286.00280.00281.001353000381266000
2012-12-05278.00286.00278.00282.001416000398485000
2012-12-04291.00291.00284.00287.00838000240398000
2012-12-03293.00293.00288.00289.00815000236465000
2012-11-30289.00294.00285.00289.001132000328049000
2012-11-29283.00290.00282.00289.001154000329864000
2012-11-28288.00289.00278.00278.001281000361540000
2012-11-27293.00294.00287.00290.001393000404908000
2012-11-26298.00298.00290.00293.001988000585312000
2012-11-22277.00291.00277.00291.002405000683878000
2012-11-21271.00272.00267.00272.001063000287271000
2012-11-20271.00271.00265.00267.00954000255850000
2012-11-19271.00273.00267.00268.001244000335160000
2012-11-16263.00269.00263.00268.001188000317110000
2012-11-15253.00260.00253.00260.00976000252010000
2012-11-14247.00253.00247.00251.00738000184997000
2012-11-13254.00254.00246.00251.001558000388809000
2012-11-12257.00259.00254.00255.001157000296436000
2012-11-09263.00264.00256.00260.001054000275313000
2012-11-08266.00271.00263.00267.001338000357543000
2012-11-07274.00276.00270.00274.001944000531294000
2012-11-06260.00272.00260.00271.002916000778446000
2012-11-05255.00260.00255.00258.00828000213665000
2012-11-02262.00262.00258.00258.00756000196299000
2012-11-01257.00259.00254.00258.00665000170841000
2012-10-31255.00258.00254.00256.00739000189387000
2012-10-30258.00259.00251.00253.001351000345999000
2012-10-29253.00258.00252.00257.001238000316054000
2012-10-26260.00260.00250.00250.001019000258500000
2012-10-25255.00258.00251.00257.001433000364509000
2012-10-24249.00257.00249.00251.001395000353539000
2012-10-23261.00261.00254.00257.001245000319673000
2012-10-22255.00259.00253.00257.001057000270635000
2012-10-19257.00261.00255.00260.001706000441331000
2012-10-18251.00258.00248.00257.001900000482924000
2012-10-17250.00250.00245.00247.001337000330967000
2012-10-16244.00248.00243.00246.001114000274386000
2012-10-15236.00245.00233.00242.001416000337761000
2012-10-12234.00237.00231.00237.002098000492345000
2012-10-11232.00238.00232.00233.00965000226387000
2012-10-10235.00237.00234.00235.00940000221301000
2012-10-09242.00243.00238.00238.00571000137427000
2012-10-05241.00245.00240.00244.00729000177126000
2012-10-04237.00242.00231.00239.001015000239852000
2012-10-03240.00240.00233.00236.001478000349504000
2012-10-02239.00239.00236.00236.00680000161117000
2012-10-01237.00239.00235.00237.00873000206743000
2012-09-28245.00245.00238.00238.001393000335201000
2012-09-27241.00245.00239.00243.001070000259475000
2012-09-26246.00247.00241.00241.001236000301058000
2012-09-25245.00248.00242.00246.001128000277052000
2012-09-24249.00250.00243.00246.001412000347669000
2012-09-21250.00253.00247.00250.001164000290867000
2012-09-20256.00258.00248.00248.002210000554389000
2012-09-19258.00260.00254.00260.00926000238593000
2012-09-18255.00257.00253.00255.001178000300975000
2012-09-14251.00257.00251.00253.003047000770021000
2012-09-13246.00249.00245.00248.00747000184722000
2012-09-12241.00244.00239.00244.00655000158884000
2012-09-11243.00243.00238.00239.00851000204439000
2012-09-10245.00248.00242.00243.001149000280759000
2012-09-07247.00247.00242.00246.001216000298265000
2012-09-06241.00242.00236.00237.00805000192363000
2012-09-05249.00249.00239.00240.001038000251198000
2012-09-04246.00250.00245.00247.001101000272058000
2012-09-03248.00249.00241.00244.001269000311619000
2012-08-31252.00253.00246.00246.001742000434661000
2012-08-30262.00263.00257.00258.001315000341733000
2012-08-29261.00265.00260.00265.001198000315164000
2012-08-28267.00267.00260.00262.001321000347024000
2012-08-27268.00268.00264.00266.001496000397927000
2012-08-24265.00266.00264.00265.00714000189196000
2012-08-23267.00269.00263.00268.001397000371960000
2012-08-22269.00271.00266.00268.001883000504854000
2012-08-21274.00274.00271.00272.001208000329128000
2012-08-20277.00278.00272.00274.001819000500664000
2012-08-17266.00277.00266.00274.0037940001032003000
2012-08-16264.00270.00263.00266.002451000654376000
2012-08-15265.00265.00260.00264.002121000557407000
2012-08-14269.00269.00263.00265.002412000639535000
2012-08-13262.00269.00262.00267.003327000885921000
2012-08-10260.00264.00259.00261.0046240001206794000
2012-08-09263.00264.00259.00261.0050490001325087000
2012-08-08265.00267.00262.00262.0078490002076900000
2012-08-07264.00270.00259.00262.0097500002564373000
2012-08-06315.00323.00315.00320.001062000339852000
2012-08-03310.00312.00303.00307.00924000285164000
2012-08-02319.00323.00315.00317.001197000381140000
2012-08-01321.00322.00318.00319.00470000150178000
2012-07-31324.00327.00322.00325.00731000237405000
2012-07-30325.00327.00320.00322.00502000162360000
2012-07-27320.00323.00317.00320.00635000203232000
2012-07-26310.00316.00306.00314.00885000275426000
2012-07-25326.00326.00307.00310.002016000633409000
2012-07-24323.00331.00323.00330.001062000348005000
2012-07-23332.00332.00327.00328.00588000193385000
2012-07-20338.00339.00333.00334.00875000293996000
2012-07-19327.00338.00327.00337.00905000303136000
2012-07-18334.00335.00325.00325.00744000244833000
2012-07-17334.00339.00330.00332.00854000284944000
2012-07-13324.00334.00324.00332.001132000371407000
2012-07-12333.00333.00324.00325.00899000295480000
2012-07-11333.00335.00332.00334.00581000193766000
2012-07-10339.00341.00333.00335.001289000433945000
2012-07-09342.00345.00339.00339.00673000230221000
2012-07-06351.00353.00344.00346.001370000477160000
2012-07-05353.00354.00351.00354.00545000192225000
2012-07-04357.00359.00352.00353.00689000244453000
2012-07-03348.00357.00348.00354.00902000318721000
2012-07-02352.00356.00348.00348.00654000229784000
2012-06-29339.00350.00339.00348.00803000277650000
2012-06-28342.00344.00340.00343.001266000433928000
2012-06-27339.00339.00333.00338.00701000235937000
2012-06-26340.00343.00338.00340.001152000391422000
2012-06-25349.00351.00341.00341.001080000372515000
2012-06-22342.00347.00339.00345.001044000358092000
2012-06-21348.00349.00343.00344.001244000429695000
2012-06-20352.00352.00348.00348.00672000234748000
2012-06-19345.00349.00342.00344.00682000235954000
2012-06-18345.00351.00345.00347.00630000219413000
2012-06-15340.00344.00333.00337.00746000252076000
2012-06-14338.00340.00335.00338.00905000305421000
2012-06-13340.00346.00339.00342.00822000281051000
2012-06-12330.00342.00329.00336.001326000444210000
2012-06-11344.00347.00343.00344.00662000228247000
2012-06-08343.00344.00334.00335.0031450001072308000
2012-06-07349.00350.00343.00347.00815000282615000
2012-06-06339.00343.00333.00342.00958000324983000
2012-06-05326.00336.00326.00336.00729000242652000
2012-06-04322.00326.00321.00326.001087000351769000
2012-06-01342.00343.00333.00333.001079000363246000
2012-05-31345.00348.00340.00347.001493000515472000
2012-05-30362.00363.00348.00351.001382000486468000
2012-05-29350.00361.00350.00361.001112000396510000
2012-05-28359.00360.00351.00354.00804000284918000
2012-05-25366.00366.00355.00358.00717000257235000
2012-05-24357.00360.00354.00358.00856000305906000
2012-05-23368.00370.00356.00358.001077000386965000
2012-05-22364.00369.00364.00367.00673000246768000
2012-05-21362.00364.00358.00362.00498000180083000
2012-05-18362.00366.00359.00360.00873000315491000
2012-05-17367.00375.00366.00373.00928000344307000
2012-05-16372.00380.00366.00369.001179000439065000
2012-05-15375.00375.00364.00373.001001000370283000
2012-05-14380.00383.00376.00378.00799000302797000
2012-05-11387.00389.00380.00380.001017000391099000
2012-05-10385.00391.00381.00388.00916000355195000
2012-05-09386.00388.00382.00386.00847000326347000
2012-05-08385.00395.00385.00389.002159000842369000
2012-05-07383.00385.00379.00379.00889000339101000
2012-05-02394.00395.00387.00391.001612000629760000
2012-05-01398.00399.00392.00393.001307000517285000
2012-04-27401.00411.00398.00402.001132000456642000
2012-04-26407.00411.00401.00402.00984000398584000
2012-04-25406.00408.00400.00401.001348000544956000
2012-04-24406.00406.00401.00402.00888000357857000
2012-04-23407.00416.00405.00406.001526000624063000
2012-04-20404.00404.00399.00400.00977000391780000
2012-04-19401.00403.00399.00401.00996000399917000
2012-04-18399.00405.00394.00405.001220000487844000
2012-04-17400.00402.00394.00395.001845000733205000
2012-04-16405.00408.00403.00403.00777000314899000
2012-04-13411.00422.00411.00413.0030020001239695000
2012-04-12402.00411.00399.00410.001430000579512000
2012-04-11398.00401.00397.00399.001461000583487000
2012-04-10411.00412.00405.00407.00945000385710000
2012-04-09410.00410.00406.00408.001158000472758000
2012-04-06421.00422.00412.00414.001230000511272000
2012-04-05427.00428.00422.00424.001149000487909000
2012-04-04437.00437.00424.00426.001034000443648000
2012-04-03438.00440.00435.00438.00661000289246000
2012-04-02448.00449.00439.00440.001433000633976000
2012-03-30443.00443.00439.00441.00947000417639000
2012-03-29442.00445.00440.00443.00908000402171000
2012-03-28438.00447.00436.00444.00910000403273000
2012-03-27437.00446.00434.00443.0026300001160969000
2012-03-26437.00438.00429.00429.001316000568669000
2012-03-23438.00445.00438.00440.001143000504210000
2012-03-22446.00446.00441.00443.001116000494871000
2012-03-21442.00446.00441.00444.001193000529221000
2012-03-19441.00443.00439.00443.00597000263662000
2012-03-16440.00441.00437.00439.00863000378946000
2012-03-15441.00442.00437.00440.00908000399797000
2012-03-14444.00444.00440.00440.001004000443676000
2012-03-13442.00444.00434.00435.001540000677126000
2012-03-12442.00444.00439.00440.001899000837327000
2012-03-09438.00440.00433.00434.0046210002020421000
2012-03-08442.00442.00433.00435.001622000706151000
2012-03-07428.00437.00426.00435.001044000452790000
2012-03-06440.00441.00428.00432.001494000646512000
2012-03-05446.00453.00439.00439.00864000383660000
2012-03-02443.00450.00439.00446.001392000620115000
2012-03-01443.00449.00431.00437.001892000830270000
2012-02-29450.00455.00439.00440.001622000726621000
2012-02-28444.00449.00438.00448.002022000898445000
2012-02-27445.00446.00440.00443.001725000763557000
2012-02-24442.00443.00436.00442.001547000681124000
2012-02-23445.00446.00438.00443.001688000746594000
2012-02-22446.00446.00439.00445.0024350001078224000
2012-02-21426.00444.00425.00442.0025430001110231000
2012-02-20424.00430.00422.00425.001416000602293000
2012-02-17421.00423.00417.00421.001306000548600000
2012-02-16417.00420.00413.00415.001244000516822000
2012-02-15417.00422.00414.00418.002147000898466000
2012-02-14414.00419.00412.00416.001583000657722000
2012-02-13402.00418.00398.00416.0027130001110941000
2012-02-10427.00427.00408.00410.002190000911417000
2012-02-09417.00431.00417.00427.001462000619631000
2012-02-08414.00419.00414.00419.001044000435045000
2012-02-07415.00421.00411.00413.001055000437502000
2012-02-06421.00422.00411.00418.001050000436440000
2012-02-03419.00420.00415.00417.00913000381255000
2012-02-02420.00423.00416.00422.00871000366325000
2012-02-01415.00420.00412.00417.001050000437869000
2012-01-31413.00418.00413.00415.001065000442842000
2012-01-30412.00412.00406.00411.00760000310931000
2012-01-27413.00417.00410.00414.001318000544736000
2012-01-26406.00417.00406.00410.001213000499836000
2012-01-25400.00410.00400.00406.001194000483950000
2012-01-24407.00407.00397.00398.001210000485201000
2012-01-23411.00411.00406.00408.00737000301021000
2012-01-20414.00415.00407.00411.001231000505968000
2012-01-19397.00408.00397.00406.001042000421169000
2012-01-18400.00402.00395.00396.001065000424137000
2012-01-17396.00398.00394.00397.00605000239928000
2012-01-16394.00398.00390.00392.001154000452286000
2012-01-13395.00403.00392.00402.0026300001047235000
2012-01-12388.00395.00384.00389.002568000998127000
2012-01-11407.00408.00387.00392.0037850001489030000
2012-01-10414.00416.00403.00404.001599000649744000
2012-01-06419.00422.00413.00414.001164000484700000
2012-01-05412.00421.00411.00420.00920000384137000
2012-01-04425.00426.00417.00419.00617000259317000

   ※ 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