[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 
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
2016-03-162072.002089.002062.002067.0012220002534615000
2016-03-152162.002162.002111.002119.009530002031450000
2016-03-142158.002175.002103.002162.009330002014921000
2016-03-112037.002120.002023.002108.0025070005160435000
2016-03-102094.002114.002075.002081.0011350002368030000
2016-03-092101.002105.002062.002079.0012780002657289000
2016-03-082146.002157.002102.002134.0011820002515211000
2016-03-072213.002213.002156.002160.0010860002359319000
2016-03-042110.002202.002109.002184.0016360003550026000
2016-03-032070.002114.002064.002114.0010820002267852000
2016-03-022040.002102.002029.002074.0020390004219172000
2016-03-011998.002000.001941.001981.0020650004068768000
2016-02-292072.002082.002010.002010.0017020003470021000
2016-02-262065.002083.002042.002047.0016200003332297000
2016-02-252009.002060.002002.002049.0025770005251735000
2016-02-242030.002049.002005.002022.0013530002738373000
2016-02-232062.002113.002048.002065.0013270002754061000
2016-02-222029.002072.002013.002055.0013970002861040000
2016-02-192115.002145.002046.002070.0017530003637667000
2016-02-182180.002192.002153.002160.0016710003630016000
2016-02-172132.002166.002070.002103.0018340003876843000
2016-02-162045.002151.002026.002111.0019190004047706000
2016-02-152040.002096.002004.002082.0020070004136689000
2016-02-121969.001979.001904.001920.0029800005782823000
2016-02-102104.002115.001995.002034.0020440004175878000
2016-02-092141.002145.002069.002086.0020380004278239000
2016-02-082236.002270.002182.002253.0023800005314954000
2016-02-052280.002305.002239.002267.0019010004310426000
2016-02-042350.002385.002333.002350.0017400004094971000
2016-02-032450.002476.002376.002392.0015690003772672000
2016-02-022545.002580.002534.002540.0013530003446548000
2016-02-012775.002777.002611.002639.0027060007235025000
2016-01-292376.002493.002339.002473.0015220003694657000
2016-01-282379.002419.002352.002381.009140002182279000
2016-01-272379.002419.002367.002401.0012570003011873000
2016-01-262333.002353.002302.002310.008980002082276000
2016-01-252393.002408.002352.002366.0010140002408264000
2016-01-222286.002349.002252.002343.0015150003497463000
2016-01-212272.002317.002205.002207.0015270003456675000
2016-01-202378.002378.002267.002272.0020620004770635000
2016-01-192378.002418.002363.002407.0015170003633395000
2016-01-182317.002376.002300.002363.0011960002808370000
2016-01-152402.002434.002340.002353.0020920004949057000
2016-01-142395.002424.002322.002378.0023300005504440000
2016-01-132430.002496.002427.002495.0017020004208790000
2016-01-122406.002462.002405.002406.0014780003579617000
2016-01-082400.002475.002397.002453.0037650009153542000
2016-01-072565.002584.002509.002509.0015260003871495000
2016-01-062670.002688.002588.002621.0011630003055434000
2016-01-052677.002702.002658.002669.006010001610069000
2016-01-042744.002779.002656.002668.0010530002840150000
2015-12-302779.002791.002754.002754.006230001724125000
2015-12-292755.002776.002715.002768.005520001520646000
2015-12-282759.002777.002747.002766.005320001469956000
2015-12-252718.002742.002710.002719.003900001061355000
2015-12-242776.002792.002722.002722.006860001889148000
2015-12-222752.002767.002726.002732.0010390002845830000
2015-12-212749.002784.002720.002778.009060002491331000
2015-12-182830.002915.002766.002768.0017130004832031000
2015-12-172845.002885.002810.002864.0013830003959665000
2015-12-162700.002802.002700.002795.0017540004850900000
2015-12-152727.002732.002668.002668.0013220003559514000
2015-12-142726.002746.002691.002728.0012020003273052000
2015-12-112721.002796.002720.002766.0019250005272247000
2015-12-102718.002752.002718.002721.009610002621198000
2015-12-092769.002801.002757.002759.008980002487866000
2015-12-082851.002871.002800.002804.009010002539515000
2015-12-072834.002868.002831.002851.006640001893233000
2015-12-042801.002842.002798.002801.008640002428937000
2015-12-032843.002875.002838.002869.007050002018263000
2015-12-022901.002910.002871.002871.0010490003025039000
2015-12-012859.002919.002847.002919.0012580003645198000
2015-11-302850.002883.002816.002855.0018880005388179000
2015-11-272891.002891.002856.002861.0010070002888435000
2015-11-262888.002918.002888.002903.007760002255549000

   ※ 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