[5334 東証1部] 日本特殊陶業 日足 時系列データ

[5334 東証1部] 日本特殊陶業 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092582.002604.002542.002554.0011920003057855700
2016-12-082540.002572.002525.002572.0013261003378711600
2016-12-072491.002520.002461.002482.0011054002744822300
2016-12-062450.002478.002428.002456.0010822002655048600
2016-12-052441.002445.002401.002422.0011254002721643800
2016-12-022455.002463.002427.002454.0012251003001791500
2016-12-012468.002476.002424.002439.0019177004691429200
2016-11-302401.002417.002332.002346.0013714003229398100
2016-11-292352.002391.002349.002386.008813002091807800
2016-11-282413.002413.002365.002394.008171001953974000
2016-11-252447.002504.002407.002435.0016055003938253900
2016-11-242357.002406.002343.002400.0010430002492639200
2016-11-222335.002369.002301.002318.0013169003062984500
2016-11-212355.002359.002317.002336.0010721002502906700
2016-11-182346.002363.002324.002355.0017439004097679200
2016-11-172281.002301.002239.002274.0018798004269496400
2016-11-162296.002328.002283.002293.0015166003492666400
2016-11-152257.002316.002255.002292.0028325006471821500
2016-11-142155.002253.002154.002246.0017214003823017000
2016-11-112179.002209.002122.002133.0018469003982129400
2016-11-102160.002173.002092.002169.0021497004616905700
2016-11-092137.002145.001892.001970.0033318006640602000
2016-11-082053.002116.002045.002108.0014511003028346300
2016-11-072015.002027.001986.002023.009796001974360000
2016-11-041952.001972.001932.001960.0015650003061936100
2016-11-022068.002071.001991.002002.0014395002895174200
2016-11-012171.002190.002072.002113.0022766004818898900
2016-10-311940.002119.001921.002076.0033497006778096000
2016-10-281990.002004.001966.001969.0015432003047173300
2016-10-271982.001990.001966.001970.008400001659164900
2016-10-262009.002010.001973.001992.0010187002028130600
2016-10-252020.002046.002019.002029.0011316002298263300
2016-10-242029.002042.002003.002013.007929001597828900
2016-10-212031.002077.002021.002042.0017558003606944000
2016-10-201947.001983.001939.001981.006997001380799900
2016-10-191932.001946.001917.001941.007767001501909100
2016-10-181925.001943.001909.001938.005981001154681100
2016-10-171904.001947.001900.001945.005651001094251000
2016-10-141910.001931.001890.001917.005325001016932100
2016-10-131944.001967.001910.001918.008141001573981300
2016-10-121926.001947.001908.001923.008695001673007800
2016-10-111932.001964.001917.001924.006519001261987700
2016-10-071903.001928.001896.001927.007173001373006100
2016-10-061922.001948.001914.001918.009388001809273500
2016-10-051857.001898.001852.001897.0010541001991676000
2016-10-041819.001845.001815.001831.0010131001852579600
2016-10-031791.001813.001782.001795.009512001709950600
2016-09-301765.001776.001744.001767.008714001534533500
2016-09-291814.001838.001797.001822.007529001372527700
2016-09-281786.001796.001755.001768.0011320002003515100
2016-09-271799.001847.001763.001847.0011764002127446500
2016-09-261868.001880.001816.001839.006685001230406300
2016-09-231883.001883.001837.001867.0010953002041991500
2016-09-211834.001915.001803.001914.0011128002081020300
2016-09-201800.001850.001780.001834.008346001525831000
2016-09-161833.001847.001819.001830.007642001398937600
2016-09-151840.001842.001803.001822.007739001408610600
2016-09-141855.001887.001838.001852.009514001771382100
2016-09-131891.001904.001842.001863.007079001320486600
2016-09-121882.001884.001850.001868.006960001296563300
2016-09-091881.001924.001880.001908.008612001639559500
2016-09-081900.001905.001872.001904.008583001625420500
2016-09-071903.001910.001867.001896.0012434002349566400
2016-09-061957.001966.001923.001962.007872001539780000
2016-09-051961.001984.001957.001962.0010933002152434600
2016-09-021918.001943.001883.001921.0012259002349765500
2016-09-011943.001947.001895.001917.0010253001971623700
2016-08-311930.001945.001916.001935.009808001898098000
2016-08-301887.001907.001867.001896.009040001714220900
2016-08-291825.001886.001818.001881.0012657002359769200
2016-08-261779.001786.001762.001769.009671001715383600
2016-08-251766.001794.001766.001794.009157001633933900
2016-08-241754.001803.001754.001766.0012675002245645900
2016-08-231800.001811.001724.001726.0018079003152067000
2016-08-221823.001845.001815.001840.0013524002479831900
2016-08-191763.001814.001760.001805.0011133002004504200
2016-08-181774.001778.001731.001738.0013935002441113300
2016-08-171760.001805.001760.001798.0015691002801605000
2016-08-161807.001834.001772.001772.0012854002308621700
2016-08-151796.001855.001789.001807.0012786002325097900
2016-08-121839.001843.001775.001797.0023418004214369500
2016-08-101896.001900.001817.001828.0013899002557962400
2016-08-091891.001907.001857.001895.0015783002975237500
2016-08-081857.001903.001842.001900.0021388004029270700
2016-08-051801.001853.001801.001811.0020795003793195500
2016-08-041676.001802.001669.001796.0021205003721704100
2016-08-031700.001732.001658.001663.0030275005107258500
2016-08-021829.001839.001762.001766.0016219002915737900
2016-08-011826.001878.001791.001872.0029546005466467400
2016-07-291683.001734.001654.001706.0019170003242952100
2016-07-281694.001705.001679.001692.0010659001802031400
2016-07-271638.001729.001635.001705.0023085003885677100
2016-07-261685.001686.001633.001638.0015034002476138600
2016-07-251730.001759.001718.001719.0016026002770558600
2016-07-221733.001757.001707.001716.0016781002896603900
2016-07-211799.001831.001792.001813.0014123002559562700
2016-07-201743.001780.001729.001763.0021286003745991700
2016-07-191751.001780.001736.001770.0027594004850400600
2016-07-151649.001719.001647.001701.0024490004142874300
2016-07-141634.001640.001593.001635.0019931003242957900
2016-07-131620.001648.001602.001634.0038932006360618900
2016-07-121517.001577.001511.001557.0018309002850893700
2016-07-111407.001475.001407.001466.0015537002259588700
2016-07-081410.001439.001391.001393.0012005001692061400
2016-07-071418.001441.001401.001408.0010401001475078800
2016-07-061447.001450.001401.001423.0016059002282953900
2016-07-051518.001534.001486.001493.009855001478921200
2016-07-041496.001524.001469.001517.009829001481680900
2016-07-011538.001554.001510.001512.0011758001795209800
2016-06-301571.001588.001528.001529.0014877002295276000
2016-06-291522.001558.001497.001544.0014927002293055900
2016-06-281452.001509.001431.001502.0024796003681381200
2016-06-271588.001588.001436.001478.0027204004035569000
2016-06-241781.001796.001573.001588.0017303002859038200
2016-06-231740.001773.001721.001770.006899001212707000
2016-06-221776.001778.001726.001736.0010987001912129700
2016-06-211770.001786.001735.001778.0011513002033178900
2016-06-201772.001809.001768.001788.0013376002395467900
2016-06-171749.001767.001730.001751.0015612002727718400
2016-06-161817.001825.001721.001727.0014236002490233600
2016-06-151788.001816.001759.001802.0012280002206400200
2016-06-141809.001813.001760.001778.0013631002425116400
2016-06-131867.001867.001831.001836.0012065002224003200
2016-06-101922.001929.001880.001907.0017534003327721300
2016-06-091972.001989.001932.001937.0013382002605614400
2016-06-082011.002021.001940.001993.0013023002573512200
2016-06-071990.002008.001962.002007.007866001568287600
2016-06-061967.001996.001954.001991.007837001549134500
2016-06-032057.002085.002016.002033.005258001072881400
2016-06-022127.002127.002040.002048.009729002008035200
2016-06-012134.002172.002125.002147.009205001980034100
2016-05-312106.002167.002096.002149.0012974002782458900
2016-05-302075.002114.002059.002111.009276001942933400
2016-05-272043.002057.002013.002048.007026001436515800
2016-05-262022.002070.002021.002047.0010776002205301400
2016-05-251988.002004.001978.001996.0010473002088852400
2016-05-241974.001989.001932.001950.007338001432581500
2016-05-231974.001983.001944.001973.0013027002564657900
2016-05-201975.002005.001962.002000.0010978002186447200
2016-05-192042.002044.001977.001995.0017542003504348000
2016-05-182018.002052.002004.002022.0010952002218718300
2016-05-172007.002058.002007.002054.0011437002335447500
2016-05-161981.002003.001971.001980.0010518002086493000
2016-05-132021.002058.001996.001997.0012222002467218900
2016-05-121954.002026.001951.002021.0015743003146900300
2016-05-112077.002077.002012.002016.0026834005467458600
2016-05-101930.001986.001884.001952.0034000006590986900
2016-05-092141.002152.001919.002048.0028323005750363900
2016-05-062136.002158.002099.002125.0012215002590033000
2016-05-022114.002146.002099.002119.0015550003290819900
2016-04-282329.002353.002230.002251.0018107004128933800
2016-04-272287.002312.002272.002309.0012551002888100200
2016-04-262311.002327.002251.002276.009404002141493600
2016-04-252370.002425.002323.002335.0019301004551572600
2016-04-222275.002322.002256.002320.0010091002312044900
2016-04-212329.002342.002272.002317.0014499003344011600
2016-04-202251.002306.002229.002240.0020347004595996200
2016-04-192176.002226.002173.002214.0015693003453274900
2016-04-182044.002091.002036.002076.009394001944692600
2016-04-152162.002224.002147.002175.0013598002970607500
2016-04-142145.002233.002142.002233.0019589004325233900
2016-04-132033.002128.002014.002103.0022474004683893200
2016-04-121900.001986.001882.001974.0012706002488628900
2016-04-111922.001931.001864.001898.007981001508337200
2016-04-081850.001945.001835.001918.0012134002302916900
2016-04-071923.001930.001870.001889.0011192002119220300
2016-04-061911.001943.001903.001924.009028001736320100
2016-04-051965.001991.001907.001910.009210001777018100
2016-04-042030.002050.001967.001977.0014398002865273000
2016-04-012154.002164.002046.002051.0012414002585862600
2016-03-312169.002204.002154.002154.009571002080552300
2016-03-302206.002214.002150.002150.0012114002636465700
2016-03-292229.002251.002192.002213.0010111002241102900
2016-03-282223.002263.002208.002235.0016675003716884900
2016-03-252097.002202.002096.002185.0013753002976925000
2016-03-242095.002118.002068.002090.008065001689747500
2016-03-232118.002146.002095.002095.006849001442794200
2016-03-222082.002163.002082.002113.009674002047967900
2016-03-182105.002117.002051.002074.0012115002509579600
2016-03-172114.002185.002103.002120.009654002066357100
2016-03-162110.002130.002100.002105.0010646002248644400
2016-03-152199.002209.002154.002158.009048001971924700
2016-03-142195.002233.002190.002203.009753002154160800
2016-03-112068.002164.002046.002140.0017271003646439400
2016-03-102087.002136.002074.002114.009582002024503500
2016-03-092106.002106.002028.002062.0016782003466622800
2016-03-082178.002239.002149.002166.0016041003494155800
2016-03-072227.002228.002174.002175.0014747003234704200
2016-03-042176.002255.002176.002229.0013827003081153300
2016-03-032116.002181.002102.002175.0016047003453719800
2016-03-022150.002209.002131.002156.0014799003214077900
2016-03-012091.002098.002000.002062.0015446003163831700
2016-02-292154.002198.002109.002109.0014218003059818300
2016-02-262124.002146.002102.002106.0010261002172610400
2016-02-252131.002153.002090.002126.0013461002852906600
2016-02-242083.002115.002056.002109.0014862003102346000
2016-02-232165.002187.002132.002142.0011538002485325300
2016-02-222142.002173.002118.002165.0017448003753400100
2016-02-192242.002242.002133.002162.0014097003050929500
2016-02-182315.002326.002250.002274.0012795002919245600
2016-02-172324.002349.002203.002247.0022796005166175200
2016-02-162279.002374.002265.002329.0016442003837981700
2016-02-152252.002328.002226.002304.0011917002707103200
2016-02-122193.002223.002126.002131.0016078003496905600
2016-02-102370.002436.002290.002328.0013618003210763900
2016-02-092457.002465.002336.002356.0017622004230102100
2016-02-082565.002635.002548.002596.0012610003270260300
2016-02-052695.002713.002558.002607.0012806003333149200
2016-02-042700.002759.002691.002723.009014002459423100
2016-02-032838.002850.002737.002754.0010970003036111000
2016-02-022926.002950.002885.002905.0010317002998546900
2016-02-012975.002980.002946.002952.0017768005266233300
2016-01-292720.002819.002712.002800.0017792004926534400
2016-01-282720.002744.002705.002709.008907002424019700
2016-01-272753.002785.002734.002763.009822002711373300
2016-01-262747.002769.002678.002681.009313002520550300
2016-01-252807.002832.002767.002791.0014092003928390000
2016-01-222692.002730.002656.002729.0016844004552889500
2016-01-212654.002697.002559.002560.0013190003465039800
2016-01-202800.002806.002664.002666.008249002242184000
2016-01-192758.002802.002735.002794.008576002384274400
2016-01-182730.002804.002722.002783.007170001986207400
2016-01-152871.002893.002775.002797.0010906003070545800
2016-01-142817.002838.002788.002821.0012389003485011200
2016-01-132907.002946.002903.002928.0010368003032355200
2016-01-122880.002926.002857.002857.009602002766619100
2016-01-082905.002963.002874.002930.0019147005608082900
2016-01-073100.003125.002966.002969.009647002908971000
2016-01-063145.003195.003055.003080.005526001713029500
2016-01-053140.003170.003105.003130.006033001892565000
2016-01-043190.003230.003120.003140.007998002521681500
2015-12-303265.003275.003215.003215.004597001486653000
2015-12-293210.003250.003150.003240.003872001245178500
2015-12-283220.003265.003205.003225.003718001199400000
2015-12-253205.003235.003175.003185.00298700954399000
2015-12-243260.003290.003180.003180.004232001360418000
2015-12-223210.003250.003170.003225.005380001736024000
2015-12-213235.003250.003190.003220.009484003050171500
2015-12-183320.003350.003240.003245.0010228003361998000
2015-12-173380.003380.003310.003320.0010279003426225500
2015-12-163255.003305.003225.003285.0013070004275189500
2015-12-153230.003270.003150.003155.0010637003376713500
2015-12-143235.003285.003200.003245.0010063003262329500
2015-12-113285.003355.003280.003340.0010764003577344000
2015-12-103315.003365.003290.003320.0010790003579668000
2015-12-093375.003410.003335.003365.0012174004110762500
2015-12-083535.003540.003415.003420.007886002714588500
2015-12-073470.003555.003470.003530.006135002166690000
2015-12-043465.003490.003435.003460.008516002946963000
2015-12-033500.003540.003475.003535.008632003038475000

   ※ 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