[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 
2017-03-242480.002535.002473.002525.0016023004026621800
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
2016-11-152017.002049.002015.002038.0018070003676653000
2016-11-141972.002010.001951.002004.0020913004160459200
2016-11-111973.001989.001920.001938.0022426004375410000
2016-11-101920.001950.001903.001941.0024224004668068800
2016-11-091973.002007.001800.001813.0042067007874043500
2016-11-081953.001970.001924.001963.0018131003538622200
2016-11-071955.001958.001936.001944.0017130003328925900
2016-11-041937.001942.001900.001923.0021663004156482800
2016-11-021961.001975.001933.001946.0029873005840165000
2016-11-011945.002002.001917.001995.0042651008382762400
2016-10-311948.001962.001863.001928.00747900014239978700
2016-10-282150.002184.002143.002164.0013240002867173900
2016-10-272148.002162.002126.002126.0014229003042965900
2016-10-262157.002160.002122.002147.0015703003367229100
2016-10-252163.002188.002154.002180.009047001968851200
2016-10-242152.002163.002133.002158.009893002129589800
2016-10-212155.002161.002142.002148.0010572002275785000
2016-10-202125.002160.002113.002153.0012419002665912400
2016-10-192146.002150.002130.002133.007176001533539900
2016-10-182131.002152.002130.002143.0010494002247725000
2016-10-172102.002138.002097.002123.0010199002165813600
2016-10-142116.002128.002096.002100.0019246004054371100
2016-10-132165.002180.002122.002127.0017642003787615900
2016-10-122113.002177.002105.002145.0016777003598924000
2016-10-112131.002166.002119.002140.0010565002267057400
2016-10-072126.002127.002102.002114.006831001444258700
2016-10-062139.002159.002118.002119.0013004002768750300
2016-10-052100.002125.002082.002106.0018983003996781100
2016-10-042097.002105.002080.002094.0012353002586827300
2016-10-032098.002101.002079.002090.007041001472099000
2016-09-302081.002091.002052.002079.0011275002340233300
2016-09-292111.002125.002099.002112.0011979002532277500
2016-09-282057.002092.002057.002078.007042001461348800
2016-09-272046.002106.002018.002104.0010782002238562400
2016-09-262126.002131.002072.002076.0013267002769963000
2016-09-232170.002170.002126.002140.0011570002479741400
2016-09-212106.002171.002088.002169.0011751002515961100
2016-09-202100.002123.002083.002113.009103001921077800
2016-09-162117.002147.002112.002127.008860001887403200
2016-09-152142.002159.002107.002111.0010501002231395500
2016-09-142151.002174.002140.002158.007036001519166100
2016-09-132164.002180.002151.002163.005296001146210300
2016-09-122192.002210.002146.002158.0010462002264826000
2016-09-092221.002230.002204.002214.0015338003403228000
2016-09-082218.002220.002181.002190.009660002120793700
2016-09-072230.002232.002196.002221.0013936003084170200
2016-09-062255.002275.002240.002264.0010814002449646600
2016-09-052243.002275.002238.002249.009601002166193200
2016-09-022225.002225.002181.002200.0011690002571982400
2016-09-012238.002247.002211.002225.0012094002691354500
2016-08-312260.002280.002238.002244.0020488004620214600
2016-08-302223.002253.002215.002228.0012190002719402900
2016-08-292213.002296.002207.002258.0015415003490393300
2016-08-262211.002215.002116.002156.0015613003379265500
2016-08-252188.002219.002181.002215.0013037002878541900
2016-08-242200.002234.002197.002202.0011469002538313500
2016-08-232235.002236.002187.002200.0010361002284221200
2016-08-222284.002293.002234.002250.009570002156105200
2016-08-192266.002308.002262.002273.0010013002284950800
2016-08-182246.002300.002226.002258.009854002231727900
2016-08-172226.002269.002219.002263.008556001928392700
2016-08-162264.002298.002223.002226.0015759003546606100
2016-08-152290.002303.002271.002277.0012149002769053800
2016-08-122322.002332.002295.002316.0014735003414715700
2016-08-102325.002336.002301.002322.009132002118353200
2016-08-092336.002352.002307.002340.008804002055990600
2016-08-082285.002347.002279.002337.0015377003574513600
2016-08-052221.002256.002216.002235.0016032003586992900
2016-08-042197.002250.002193.002235.0028182006274396400
2016-08-032215.002243.002186.002191.0021188004682692800
2016-08-022348.002367.002296.002301.0019271004478328200
2016-08-012389.002432.002382.002398.0024294005846239500
2016-07-292499.002550.002438.002489.00462040011555541600
2016-07-282287.002329.002241.002321.0016428003794596200
2016-07-272246.002328.002229.002287.0014187003245036200
2016-07-262296.002296.002193.002208.0015202003379150100
2016-07-252281.002315.002274.002285.008670001987459900
2016-07-222260.002291.002239.002268.0010259002328620200
2016-07-212328.002362.002312.002321.008885002073506800
2016-07-202271.002288.002256.002286.0010417002370595200
2016-07-192261.002284.002246.002280.0010588002404380800
2016-07-152206.002279.002197.002229.0016135003605216400
2016-07-142152.002197.002135.002189.0010994002389038600
2016-07-132217.002224.002158.002169.0017884003912710200
2016-07-122072.002140.002070.002117.0023959005070773300
2016-07-111989.002034.001981.002012.0013275002663802000
2016-07-081952.001967.001917.001918.0018586003599721000
2016-07-071998.002013.001959.001963.0011532002280570800
2016-07-061990.002001.001963.001998.0015858003144666800
2016-07-052040.002054.002021.002035.008261001683235700
2016-07-042010.002073.002010.002049.0010094002066780900
2016-07-012059.002091.002054.002055.009864002037412300
2016-06-302052.002075.002045.002047.0016430003377456000
2016-06-292001.002046.001976.002017.0023210004673660000
2016-06-281945.001980.001875.001935.0028170005421396000
2016-06-272083.002091.001957.001972.0021010004183385000
2016-06-242323.002350.002027.002048.0027480005932423000
2016-06-232245.002280.002235.002273.0012340002797692000
2016-06-222231.002269.002212.002241.0010930002449978000
2016-06-212207.002270.002185.002257.0011900002668093000
2016-06-202182.002247.002173.002235.0017840003960188000
2016-06-172152.002170.002109.002123.0018200003875073000
2016-06-162218.002223.002120.002131.0013600002939947000
2016-06-152196.002250.002174.002235.0011540002567359000
2016-06-142228.002245.002187.002205.0013730003026715000
2016-06-132284.002290.002230.002230.0011360002551498000
2016-06-102364.002365.002311.002342.0018340004310105000
2016-06-092365.002375.002332.002357.0013110003086149000
2016-06-082369.002398.002348.002398.0010890002588783000
2016-06-072350.002385.002345.002367.0010480002483385000
2016-06-062281.002350.002260.002346.0016080003724954000
2016-06-032350.002370.002311.002322.007730001801770000
2016-06-022405.002415.002345.002350.0014750003505147000
2016-06-012397.002428.002378.002390.0013030003131593000
2016-05-312440.002441.002403.002439.0012230002970825000
2016-05-302369.002394.002369.002394.005610001337420000
2016-05-272356.002371.002323.002353.007770001830249000
2016-05-262377.002379.002345.002360.008020001896750000
2016-05-252359.002366.002340.002344.008440001983918000
2016-05-242339.002339.002305.002309.0013370003103759000
2016-05-232362.002366.002326.002344.0014480003392655000
2016-05-202371.002407.002346.002403.008780002098308000
2016-05-192428.002429.002362.002372.009370002235439000
2016-05-182362.002410.002351.002389.0014650003494777000
2016-05-172358.002375.002342.002366.008180001928230000
2016-05-162326.002378.002326.002345.0010940002575131000
2016-05-132388.002395.002315.002323.0015380003609312000
2016-05-122376.002380.002319.002369.0017110004023767000
2016-05-112413.002466.002411.002416.0017230004189288000
2016-05-102316.002410.002302.002395.0027910006614073000
2016-05-092259.002286.002254.002269.0020970004756118000
2016-05-062240.002260.002213.002235.0020290004530826000
2016-05-022200.002217.002126.002210.0037080008098344000
2016-04-282290.002370.002200.002314.00456800010513896000
2016-04-272258.002268.002238.002258.0014460003262478000
2016-04-262293.002300.002231.002257.009370002113523000
2016-04-252269.002308.002252.002292.0013580003105385000
2016-04-222221.002250.002203.002250.0011310002519651000
2016-04-212215.002242.002190.002238.0016040003567081000
2016-04-202154.002168.002131.002143.0013590002916133000
2016-04-192115.002139.002101.002136.0012220002600130000
2016-04-182049.002078.002013.002025.0018050003673918000
2016-04-152139.002176.002132.002149.0015150003259847000
2016-04-142055.002153.002055.002151.0026670005665274000
2016-04-131961.002014.001957.002004.0014640002917818000
2016-04-121887.001949.001865.001933.0010900002102989000
2016-04-111870.001923.001837.001915.0019940003770710000
2016-04-081851.001899.001803.001874.0023220004305481000
2016-04-071824.001839.001803.001831.0016090002935590000
2016-04-061858.001880.001835.001850.0010750001992680000
2016-04-051896.001897.001847.001855.0025660004785934000
2016-04-041989.001989.001903.001919.0017820003447832000
2016-04-012079.002079.001963.001971.0016230003234449000
2016-03-312112.002126.002079.002079.0010280002156933000
2016-03-302114.002114.002080.002080.009440001977697000
2016-03-292066.002120.002053.002105.0011950002508182000
2016-03-282082.002098.002056.002084.007190001496188000
2016-03-252050.002065.002033.002063.008090001662449000
2016-03-242047.002053.002022.002025.007760001579758000
2016-03-232072.002079.002050.002053.008060001659163000
2016-03-222025.002077.002024.002068.0011120002287819000
2016-03-182036.002054.002011.002023.0012000002427599000
2016-03-172073.002101.002024.002045.0012640002609314000

   ※ 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。 

s7db.com Twitter Blog