[5333 東証1部] 日本碍子 日足 時系列データ

[5333 東証1部] 日本碍子 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-202075.002095.002045.002060.0022109004564155100
2017-11-172120.002138.002075.002083.0021874004592262000
2017-11-162092.002107.002087.002102.0018143003804234800
2017-11-152122.002124.002085.002092.0022370004701272000
2017-11-142135.002152.002124.002134.0015150003238250600
2017-11-132186.002186.002116.002116.0023958005125197600
2017-11-102211.002227.002195.002201.0021339004704701700
2017-11-092215.002285.002205.002239.0039694008920494600
2017-11-082208.002209.002192.002209.0014468003189945700
2017-11-072149.002200.002141.002187.0019289004197799300
2017-11-062143.002180.002140.002155.0025992005622340400
2017-11-022134.002146.002125.002131.0023859005085027000
2017-11-012075.002149.002071.002126.00476670010065079100
2017-10-312208.002229.002198.002225.0017226003820982500
2017-10-302238.002244.002222.002225.0025037005576220500
2017-10-272228.002238.002219.002235.0011304002522850400
2017-10-262216.002236.002205.002218.0010598002348219400
2017-10-252226.002238.002204.002210.0014997003332166300
2017-10-242184.002214.002177.002211.0011145002456159100
2017-10-232195.002203.002185.002192.0015538003409043400
2017-10-202195.002198.002169.002189.0011321002475677300
2017-10-192210.002221.002206.002212.0012023002662001700
2017-10-182203.002208.002181.002205.0010683002349032200
2017-10-172212.002215.002192.002206.0015308003372876600
2017-10-162187.002204.002180.002202.0014442003171980600
2017-10-132153.002180.002146.002177.0018812004068618000
2017-10-122162.002170.002141.002162.0012367002668684500
2017-10-112171.002177.002148.002164.0010543002277962100
2017-10-102176.002192.002162.002171.0015585003385488000
2017-10-062155.002169.002152.002160.008967001936254100
2017-10-052167.002174.002147.002159.007177001549321500
2017-10-042167.002173.002157.002162.0010052002174228200
2017-10-032150.002171.002147.002167.0014847003210693400
2017-10-022119.002141.002117.002140.0010359002210220500
2017-09-292117.002135.002105.002108.0017471003696008100
2017-09-282134.002138.002106.002123.0012853002726319600
2017-09-272124.002125.002101.002118.0013509002854693200
2017-09-262150.002157.002138.002146.009772002098419200
2017-09-252145.002149.002132.002147.0013163002820447100
2017-09-222143.002144.002116.002133.0013055002781392200
2017-09-212141.002150.002122.002127.0014592003112685900
2017-09-202112.002135.002102.002133.0012362002626741300
2017-09-192110.002128.002102.002124.0015553003293827900
2017-09-152054.002087.002043.002083.0014770003062664000
2017-09-142059.002073.002052.002057.009814002022254100
2017-09-132053.002075.002047.002065.0014345002959752200
2017-09-122018.002043.002014.002038.0013453002734920900
2017-09-112029.002034.002002.002006.0013578002735904000
2017-09-082004.002026.002002.002008.0019303003875954700
2017-09-072025.002026.002011.002017.006891001389978300
2017-09-062000.002015.001991.002015.0012150002436771100
2017-09-052049.002052.002012.002017.0014529002942143200
2017-09-042079.002087.002046.002055.0013652002812806600
2017-09-012072.002091.002063.002086.0016556003441932100
2017-08-312025.002056.002021.002053.0014609002989708400
2017-08-302026.002032.002011.002014.009469001912861600
2017-08-292007.002017.001989.002014.0014386002882787700
2017-08-282033.002039.002004.002012.0012172002451385500
2017-08-252001.002035.001998.002028.0016787003384736800
2017-08-242007.002021.002003.002003.0010996002208109200
2017-08-232028.002038.002007.002012.0012200002461382200
2017-08-222004.002013.002000.002010.0014749002958478100
2017-08-212046.002056.002003.002007.0023485004740384300
2017-08-182015.002015.002000.002008.0020275004066398100
2017-08-172060.002060.002045.002047.0015709003219029800
2017-08-162065.002083.002065.002071.0010449002168095100
2017-08-152062.002074.002051.002062.009991002061627000
2017-08-142040.002060.002029.002049.0014604002986489100
2017-08-102090.002104.002064.002072.0018386003822788300
2017-08-092110.002113.002080.002094.0020761004348319300
2017-08-082118.002124.002109.002121.0015781003341097800
2017-08-072126.002128.002117.002121.0014939003169572100
2017-08-042122.002122.002104.002116.0018745003964142000
2017-08-032173.002176.002132.002141.0019420004164090200
2017-08-022166.002184.002150.002168.0017687003830832400
2017-08-012221.002222.002160.002166.0022065004803175100
2017-07-312205.002233.002203.002222.0018899004194268000
2017-07-282264.002267.002228.002234.0011629002611433300
2017-07-272264.002270.002245.002247.0011628002624448500
2017-07-262236.002269.002234.002257.0015720003545194200
2017-07-252170.002250.002165.002222.0020806004597434800
2017-07-242190.002191.002165.002170.0016572003597460700
2017-07-212200.002218.002200.002205.0011455002528428900
2017-07-202201.002204.002190.002201.0014996003295981900
2017-07-192227.002227.002205.002209.0011160002467999800
2017-07-182251.002262.002237.002243.007671001722806400
2017-07-142250.002275.002235.002267.0013366003019009100
2017-07-132244.002247.002214.002238.0013795003077597700
2017-07-122245.002251.002232.002243.008845001983550900
2017-07-112259.002267.002250.002255.009245002086444200
2017-07-102265.002273.002249.002252.0010390002345113200
2017-07-072241.002267.002241.002252.0010064002267947800
2017-07-062261.002277.002246.002253.008972002024135200
2017-07-052269.002281.002245.002277.009225002093829900
2017-07-042254.002280.002244.002250.0013487003046161400
2017-07-032251.002271.002224.002224.0011169002498643800
2017-06-302224.002239.002210.002239.0018215004060111600
2017-06-292260.002284.002259.002274.0015955003625797600
2017-06-282219.002245.002219.002238.0013851003093991700
2017-06-272204.002216.002192.002209.0010265002266753600
2017-06-262195.002213.002192.002196.0010727002357350900
2017-06-232181.002215.002171.002192.0012860002821067300
2017-06-222170.002189.002166.002167.009882002148947700
2017-06-212182.002194.002173.002180.009479002069056500
2017-06-202185.002209.002173.002192.0016409003601689100
2017-06-192161.002177.002153.002157.0013258002866068800
2017-06-162156.002177.002152.002162.0017997003888355600
2017-06-152185.002193.002151.002151.0011927002579865200
2017-06-142188.002196.002175.002186.0010892002381595400
2017-06-132178.002190.002169.002176.009538002077890500
2017-06-122196.002209.002176.002189.0015057003296045400
2017-06-092202.002229.002196.002210.0016503003642020600
2017-06-082234.002238.002204.002205.0011957002648558300
2017-06-072200.002239.002200.002228.009603002137983300
2017-06-062267.002267.002219.002232.0019854004441032500
2017-06-052316.002321.002288.002298.0012723002929970200
2017-06-022259.002329.002259.002323.0014909003443929900
2017-06-012206.002255.002202.002242.009737002180098100
2017-05-312229.002240.002220.002224.0013641003037826000
2017-05-302222.002246.002215.002242.008833001971764200
2017-05-292267.002270.002226.002229.0012708002846704000
2017-05-262284.002285.002258.002263.0010428002365492500
2017-05-252304.002313.002292.002297.0011677002685857300
2017-05-242320.002323.002294.002308.0013344003075049500
2017-05-232310.002325.002287.002300.0017702004076462500
2017-05-222300.002319.002297.002308.009155002112233600
2017-05-192272.002302.002261.002291.0014518003315452600
2017-05-182286.002289.002253.002259.0014193003214045700
2017-05-172315.002325.002303.002316.009006002085493500
2017-05-162359.002365.002331.002337.0011006002578848600
2017-05-152357.002358.002329.002343.0015635003657421400
2017-05-122425.002434.002381.002397.0016212003899938900
2017-05-112447.002447.002416.002425.0010619002577129500
2017-05-102469.002471.002437.002445.0013819003388354000
2017-05-092483.002489.002451.002456.0021348005268293900
2017-05-082429.002471.002421.002460.0025046006130753000
2017-05-022387.002394.002376.002388.0015078003598901100
2017-05-012331.002387.002331.002373.0022058005224635800
2017-04-282413.002422.002320.002381.0028551006784036100
2017-04-272414.002427.002402.002414.0012011002900856600
2017-04-262435.002447.002424.002442.0011876002895549000
2017-04-252380.002434.002373.002420.0013439003242331400
2017-04-242398.002413.002359.002370.0011060002626520300
2017-04-212330.002355.002308.002351.0016715003914863700
2017-04-202316.002345.002310.002316.0012778002967273800
2017-04-192307.002340.002299.002325.0019087004433363900
2017-04-182349.002377.002334.002341.0011654002739340800
2017-04-172308.002331.002288.002321.0012520002893849500
2017-04-142372.002375.002330.002335.0014517003417101800
2017-04-132335.002362.002305.002359.0013652003187492400
2017-04-122398.002405.002364.002376.0013425003192604200
2017-04-112397.002437.002393.002426.0010358002505514400
2017-04-102414.002449.002408.002438.0013405003264926500
2017-04-072413.002454.002389.002417.0017931004344416500
2017-04-062421.002447.002402.002416.0019041004602497400
2017-04-052485.002495.002446.002468.0013805003403390500
2017-04-042547.002549.002453.002469.0021058005229063300
2017-04-032540.002563.002515.002550.0019943005065861200
2017-03-312534.002578.002518.002520.0021144005381361500
2017-03-302495.002523.002491.002497.0010174002547090000
2017-03-292521.002548.002504.002511.0014163003567970400
2017-03-282506.002522.002497.002516.0011959003005460700
2017-03-272481.002488.002455.002463.0011254002776443300
2017-03-242480.002535.002473.002525.0016023004026621800
2017-03-232495.002520.002473.002487.0014415003597105900
2017-03-222453.002485.002444.002472.0016690004117795000
2017-03-212490.002516.002480.002509.0011114002778747400
2017-03-172512.002542.002511.002531.0015218003852533500
2017-03-162482.002545.002476.002523.0011103002800789900
2017-03-152518.002525.002496.002515.0012316003095649500
2017-03-142499.002508.002452.002503.009577002387507900
2017-03-132517.002523.002503.002513.009036002272248000
2017-03-102473.002530.002461.002520.0022040005511317500
2017-03-092433.002464.002428.002448.0012303003010560900
2017-03-082439.002449.002397.002405.0014925003594532400
2017-03-072468.002471.002433.002441.0013354003269808200
2017-03-062494.002501.002469.002476.0010727002665094000
2017-03-032506.002519.002481.002507.0010763002694398600
2017-03-022532.002540.002497.002500.0011877002985521400
2017-03-012417.002473.002417.002461.0011093002725857100
2017-02-282440.002462.002416.002419.0012752003104238300
2017-02-272471.002473.002414.002418.0014260003470359000
2017-02-242480.002492.002450.002463.0010971002708441400
2017-02-232507.002522.002492.002504.009646002418849500
2017-02-222500.002542.002496.002506.0012517003149349800
2017-02-212449.002486.002449.002482.006281001555499900
2017-02-202437.002471.002423.002455.006171001514195800
2017-02-172441.002463.002429.002457.008109001989415600
2017-02-162470.002482.002435.002460.006880001690022600
2017-02-152474.002496.002453.002467.0010098002499007800
2017-02-142480.002485.002420.002425.0012545003072007300
2017-02-132483.002487.002461.002472.009874002442205200
2017-02-102422.002475.002405.002472.0020887005124924200
2017-02-092399.002415.002374.002377.0021170005062977500
2017-02-082353.002423.002348.002418.0029973007205625900
2017-02-072302.002340.002297.002323.0012350002864990200
2017-02-062358.002366.002314.002320.009565002225246100
2017-02-032375.002376.002316.002325.0016768003918454400
2017-02-022355.002384.002345.002358.0024119005708183200
2017-02-012350.002355.002303.002330.0032782007644261500
2017-01-312238.002252.002211.002220.0014780003288517400
2017-01-302297.002299.002268.002279.0010536002402072300
2017-01-272299.002320.002294.002306.0013527003119316800
2017-01-262291.002305.002283.002287.0014623003350953500
2017-01-252270.002279.002247.002255.009180002074089500
2017-01-242204.002231.002200.002211.0011617002571126600
2017-01-232232.002247.002225.002225.0013603003036369400
2017-01-202256.002284.002243.002268.009689002192931600
2017-01-192244.002268.002227.002252.009802002203728100
2017-01-182217.002241.002189.002232.0010902002418325200
2017-01-172263.002263.002221.002221.0011738002623742500
2017-01-162291.002300.002252.002266.0014811003361380300
2017-01-132290.002316.002284.002314.0015085003469581800
2017-01-122303.002305.002272.002280.0010363002366678600
2017-01-112311.002324.002293.002309.007811001800986300
2017-01-102291.002317.002275.002295.0013597003119241200
2017-01-062356.002359.002318.002336.0014323003346016500
2017-01-052399.002415.002362.002377.0016406003904275800
2017-01-042301.002380.002301.002380.0016829003972123100
2016-12-302245.002272.002235.002267.007745001749766100
2016-12-292309.002313.002265.002270.0010346002357140100
2016-12-282331.002346.002320.002337.005596001305247300
2016-12-272308.002333.002298.002319.008277001917313200
2016-12-262341.002343.002307.002312.006812001579384700
2016-12-222323.002342.002306.002341.009239002154642600
2016-12-212374.002374.002314.002334.0016299003813944600
2016-12-202350.002361.002328.002358.0015005003519978900
2016-12-192383.002397.002350.002361.0015553003680496200
2016-12-162409.002444.002401.002415.0019105004629478300
2016-12-152370.002417.002352.002386.0021208005063112400
2016-12-142365.002365.002326.002352.0017109004013886700
2016-12-132373.002373.002334.002365.0014606003436273500
2016-12-122435.002445.002355.002391.0024564005876480300
2016-12-092401.002404.002336.002401.0036554008701054900
2016-12-082389.002429.002384.002411.0025145006055054800
2016-12-072305.002341.002290.002339.0019293004471696300
2016-12-062295.002310.002292.002305.0019327004448093800
2016-12-052257.002278.002250.002272.0014506003289584800
2016-12-022255.002272.002245.002266.0021710004903818900
2016-12-012236.002274.002234.002251.0024628005556889000
2016-11-302210.002215.002186.002186.0016890003706569900
2016-11-292209.002217.002175.002190.0016790003677143700
2016-11-282231.002233.002190.002209.0020142004445922300
2016-11-252248.002290.002233.002249.0017146003873262900
2016-11-242230.002245.002228.002240.0013229002960788200
2016-11-222200.002204.002174.002196.0017622003860928200
2016-11-212176.002198.002157.002192.0015727003437560300
2016-11-182145.002192.002144.002177.0024380005306395400
2016-11-172090.002111.002080.002101.0015991003356800700
2016-11-162065.002097.002062.002090.0016327003404585000

   ※ 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