[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 
2017-11-242589.002595.002543.002576.0011271002894889000
2017-11-222629.002662.002613.002629.0022894006038779300
2017-11-212532.002541.002507.002535.008371002116887100
2017-11-202488.002528.002482.002509.0011049002775998500
2017-11-172515.002522.002470.002489.0019588004873460300
2017-11-162471.002490.002452.002485.0012776003161790200
2017-11-152523.002528.002475.002493.0014794003699002500
2017-11-142533.002557.002521.002547.0013306003384110800
2017-11-132601.002617.002572.002572.0010021002592338700
2017-11-102612.002638.002576.002590.0012917003353253000
2017-11-092707.002716.002613.002646.0018511004964095500
2017-11-082700.002707.002682.002707.009753002631485700
2017-11-072677.002711.002672.002706.0011600003127987100
2017-11-062671.002672.002648.002664.0015094004014142300
2017-11-022609.002624.002594.002621.009611002510684700
2017-11-012600.002607.002582.002597.0013385003471158300
2017-10-312564.002569.002530.002559.0017204004389063300
2017-10-302550.002627.002545.002577.0026351006785069300
2017-10-272536.002543.002524.002540.0011566002932648900
2017-10-262500.002523.002494.002514.008460002123031600
2017-10-252530.002544.002517.002525.0012041003049410100
2017-10-242523.002524.002486.002520.0013830003473756300
2017-10-232516.002521.002487.002495.0010632002656769700
2017-10-202503.002516.002483.002494.0012662003162671700
2017-10-192495.002532.002493.002524.0015662003944705400
2017-10-182489.002505.002471.002485.009701002412520200
2017-10-172485.002492.002465.002476.008006001982546300
2017-10-162452.002475.002443.002470.009552002355238600
2017-10-132444.002459.002432.002453.0010153002485610000
2017-10-122454.002457.002413.002445.0012669003090597400
2017-10-112459.002474.002454.002465.007226001780682700
2017-10-102457.002460.002445.002459.0010395002551125800
2017-10-062433.002454.002427.002451.0015358003754271400
2017-10-052454.002457.002426.002438.0011744002863104500
2017-10-042442.002450.002433.002449.0010619002595005800
2017-10-032440.002455.002423.002442.0015003003661408400
2017-10-022404.002414.002392.002414.0013808003322089700
2017-09-292363.002397.002356.002395.0016751003990445000
2017-09-282385.002394.002371.002387.0021837005206556900
2017-09-272361.002381.002345.002379.0014175003358787700
2017-09-262365.002394.002343.002391.0027137006432101800
2017-09-252320.002336.002314.002334.0014356003341330100
2017-09-222322.002344.002306.002311.0013404003107884500
2017-09-212300.002325.002296.002307.0018942004379398000
2017-09-202235.002270.002209.002265.0014720003315310100
2017-09-192199.002229.002185.002225.0014711003258749800
2017-09-152146.002169.002137.002164.0010036002166754500
2017-09-142171.002178.002151.002160.0010995002378194100
2017-09-132185.002197.002164.002166.008197001783255600
2017-09-122148.002190.002146.002176.0012911002807667600
2017-09-112130.002139.002118.002123.0013830002943937600
2017-09-082108.002137.002089.002122.0016132003422609000
2017-09-072124.002135.002108.002120.0010841002301548000
2017-09-062117.002126.002093.002106.0016915003561979500
2017-09-052145.002150.002125.002130.0016932003616649100
2017-09-042116.002142.002107.002130.0017253003671950800
2017-09-012112.002127.002097.002119.0012176002574217900
2017-08-312098.002108.002086.002095.0010211002141368300
2017-08-302087.002090.002064.002075.008396001742995200
2017-08-292065.002084.002058.002073.008475001757353300
2017-08-282089.002097.002069.002087.009749002030370600
2017-08-252081.002100.002066.002087.007879001644842900
2017-08-242063.002094.002062.002068.008557001776407800
2017-08-232095.002103.002062.002068.0011089002299806900
2017-08-222044.002073.002035.002067.009814002022152500
2017-08-212060.002063.002031.002042.009912002022619200
2017-08-182069.002069.002045.002049.0018715003838025500
2017-08-172096.002113.002081.002109.0010698002248833500
2017-08-162071.002112.002058.002102.0012863002693740300
2017-08-152090.002096.002062.002077.0017025003536103000
2017-08-142058.002077.002038.002069.0016254003352804400
2017-08-102125.002131.002091.002098.0012521002633450600
2017-08-092132.002141.002102.002124.0016037003393040700
2017-08-082130.002143.002116.002139.0016697003558532900
2017-08-072179.002193.002117.002121.0022695004834327500
2017-08-042187.002190.002140.002147.0024308005235785300
2017-08-032232.002234.002191.002197.0016813003697566500
2017-08-022218.002238.002201.002231.0019427004316787800
2017-08-012286.002296.002199.002209.0026318005868800400
2017-07-312259.002280.002233.002236.0012346002779290200
2017-07-282256.002279.002229.002243.0011705002635005700
2017-07-272281.002282.002248.002261.009381002123520200
2017-07-262266.002284.002253.002276.0016766003804665600
2017-07-252201.002241.002201.002233.0015170003380147200
2017-07-242201.002202.002173.002197.0016672003650622900
2017-07-212240.002240.002217.002223.0015595003467869600
2017-07-202261.002265.002243.002253.0017675003980401800
2017-07-192290.002290.002266.002274.0012561002855649600
2017-07-182330.002340.002283.002297.0016690003837876500
2017-07-142311.002351.002310.002344.009715002271737100
2017-07-132332.002335.002308.002320.0010128002348002000
2017-07-122337.002343.002312.002321.0013754003196322400
2017-07-112360.002376.002344.002347.0011739002760274700
2017-07-102395.002405.002351.002361.0010741002540269300
2017-07-072340.002388.002332.002373.0010955002598386100
2017-07-062405.002413.002370.002379.0010398002481252800
2017-07-052392.002429.002390.002425.0013832003339421300
2017-07-042426.002441.002384.002397.0010445002517607200
2017-07-032380.002399.002363.002385.008551002036108200
2017-06-302377.002396.002366.002389.0011443002728067700
2017-06-292371.002418.002357.002414.0018014004327907800
2017-06-282340.002363.002338.002340.007771001823305400
2017-06-272323.002347.002315.002334.007851001834336500
2017-06-262289.002313.002289.002304.006086001402410700
2017-06-232300.002347.002285.002291.0011450002634242900
2017-06-222276.002307.002276.002293.009017002068298700
2017-06-212305.002308.002269.002273.009908002262571300
2017-06-202315.002327.002296.002306.009724002248922500
2017-06-192260.002278.002239.002269.006526001478345100
2017-06-162274.002297.002251.002256.0013595003079561700
2017-06-152300.002304.002244.002252.0014379003259683600
2017-06-142368.002372.002325.002326.006925001622655100
2017-06-132334.002362.002316.002355.009224002164217600
2017-06-122353.002380.002348.002355.0010470002472027300
2017-06-092340.002353.002321.002353.0015283003573439800
2017-06-082375.002386.002337.002340.0011732002771473900
2017-06-072330.002363.002320.002355.0010873002550287400
2017-06-062382.002409.002342.002344.009507002248277500
2017-06-052412.002431.002373.002392.0015199003639884900
2017-06-022350.002449.002349.002441.0028969006982446400
2017-06-012255.002315.002252.002308.0012781002937518000
2017-05-312227.002260.002227.002251.0019522004385358900
2017-05-302248.002263.002225.002257.008476001901906300
2017-05-292275.002277.002253.002256.008680001966209000
2017-05-262305.002305.002272.002272.0010936002500268900
2017-05-252328.002335.002314.002316.008749002033016300
2017-05-242333.002345.002290.002322.0011717002722218000
2017-05-232293.002300.002275.002284.0012121002771944000
2017-05-222326.002326.002292.002308.0013343003073492100
2017-05-192301.002309.002276.002305.0011465002630947800
2017-05-182316.002322.002291.002298.0015052003464404800
2017-05-172379.002394.002352.002379.0011845002810209200
2017-05-162433.002437.002391.002404.0014871003581645300
2017-05-152466.002471.002407.002410.0019759004794721900
2017-05-122561.002577.002485.002496.0016949004248681100
2017-05-112572.002626.002570.002601.0018904004919042400
2017-05-102576.002609.002556.002565.0030117007764897400
2017-05-092510.002578.002381.002545.0033859008455246800
2017-05-082514.002522.002486.002511.0013152003301409000
2017-05-022441.002475.002432.002464.0010921002689895700
2017-05-012421.002445.002408.002428.009069002202728600
2017-04-282471.002471.002401.002411.0012594003046507200
2017-04-272458.002487.002441.002467.0014535003585381000
2017-04-262420.002458.002417.002444.0013080003192636700
2017-04-252342.002400.002341.002383.0014666003483709100
2017-04-242371.002376.002310.002317.009263002162049300
2017-04-212294.002333.002285.002321.0014913003447812800
2017-04-202251.002274.002244.002245.009848002222160700
2017-04-192219.002247.002195.002243.0015526003449984300
2017-04-182273.002302.002243.002252.0011266002552148400
2017-04-172227.002244.002194.002242.0010525002342677000
2017-04-142230.002275.002228.002266.009654002180059700
2017-04-132243.002261.002223.002259.0013649003064309700
2017-04-122292.002307.002262.002279.0014058003204517800
2017-04-112349.002361.002330.002349.008230001929678400
2017-04-102376.002388.002348.002372.0010257002429988400
2017-04-072391.002409.002342.002372.008404001996286700
2017-04-062400.002409.002367.002379.0010159002422128100
2017-04-052449.002466.002408.002423.008695002110960300
2017-04-042496.002496.002421.002451.0014226003487065200
2017-04-032542.002542.002503.002517.0010305002597796800
2017-03-312589.002603.002544.002544.0010757002769495200
2017-03-302552.002580.002552.002560.0010582002713248200
2017-03-292611.002626.002545.002560.0014796003805081100
2017-03-282540.002557.002521.002539.0011010002792217000
2017-03-272500.002505.002476.002482.009133002269782900
2017-03-242518.002567.002508.002553.008756002231367600
2017-03-232523.002532.002498.002518.006613001661176200
2017-03-222561.002577.002534.002534.0012311003141554500
2017-03-212625.002650.002613.002642.0010161002684294300
2017-03-172685.002697.002669.002675.0010363002774825500
2017-03-162706.002725.002700.002709.009546002589529400
2017-03-152725.002746.002718.002735.003816001043327100
2017-03-142735.002755.002714.002741.007902002164769700
2017-03-132727.002737.002703.002735.005807001584834500
2017-03-102787.002794.002723.002751.0014525003999522800
2017-03-092678.002749.002678.002737.0015052004095051700
2017-03-082670.002671.002627.002642.007408001956057300
2017-03-072694.002694.002668.002672.008949002395266900
2017-03-062675.002698.002659.002694.0011318003034160700
2017-03-032672.002679.002650.002663.0011310003010613400
2017-03-022692.002708.002686.002687.0018326004939106800
2017-03-012556.002593.002546.002591.009382002419624900
2017-02-282569.002587.002543.002543.0011547002964194200
2017-02-272521.002528.002482.002503.0010505002634661100
2017-02-242570.002589.002552.002569.008929002298234000
2017-02-232584.002589.002560.002587.006003001547526700
2017-02-222610.002613.002587.002596.006993001816739100
2017-02-212584.002604.002578.002600.006670001732103600
2017-02-202573.002586.002546.002584.006917001780200500
2017-02-172592.002595.002561.002577.0010175002618958400
2017-02-162585.002602.002547.002578.006959001790523200
2017-02-152584.002592.002574.002585.005699001471926500
2017-02-142605.002608.002552.002560.006721001729630600
2017-02-132593.002610.002573.002587.0011028002855975400
2017-02-102495.002572.002493.002566.0012891003285198000
2017-02-092450.002457.002432.002434.007670001872602900
2017-02-082471.002497.002460.002497.0011381002822463400
2017-02-072470.002476.002430.002467.0012486003074443700
2017-02-062489.002496.002428.002443.009539002332031800
2017-02-032515.002515.002450.002454.0011451002830268300
2017-02-022577.002582.002481.002489.0014949003776708700
2017-02-012541.002567.002515.002566.0012995003310685900
2017-01-312571.002588.002513.002544.0030312007752880500
2017-01-302496.002526.002467.002521.0012406003102749800
2017-01-272543.002543.002510.002520.0011334002857415400
2017-01-262549.002566.002518.002527.0010535002668411700
2017-01-252525.002549.002503.002519.0012138003058375200
2017-01-242482.002514.002444.002463.0011672002887300700
2017-01-232485.002513.002467.002469.0011032002746643400
2017-01-202543.002571.002533.002550.0014168003614846800
2017-01-192505.002540.002502.002536.0014035003544642100
2017-01-182388.002475.002368.002465.0018610004533941600
2017-01-172459.002470.002415.002418.0011089002701350100
2017-01-162511.002519.002455.002483.009573002371871200
2017-01-132485.002507.002484.002496.0011407002845268100
2017-01-122491.002523.002472.002491.0011971002983785200
2017-01-112503.002526.002496.002504.0014681003681047200
2017-01-102481.002514.002432.002499.0024859006178865900
2017-01-062567.002582.002507.002528.0025372006448332700
2017-01-052720.002734.002645.002651.0017901004780624400
2017-01-042692.002746.002642.002720.0015180004118016200
2016-12-302591.002614.002562.002598.008447002191519100
2016-12-292615.002628.002590.002608.008934002328021600
2016-12-282629.002640.002612.002640.0010626002791694700
2016-12-272600.002639.002588.002628.009644002527570500
2016-12-262680.002680.002624.002631.006800001797579200
2016-12-222703.002706.002660.002687.0010129002714201800
2016-12-212722.002745.002683.002703.0010672002896650400
2016-12-202756.002761.002702.002717.0012163003304556400
2016-12-192781.002793.002747.002762.0011623003216024600
2016-12-162736.002835.002731.002781.0021204005903289800
2016-12-152725.002794.002680.002696.0021167005758610400
2016-12-142681.002717.002643.002699.0014729003970493200
2016-12-132653.002662.002585.002631.0015204003992014700
2016-12-122653.002717.002627.002671.0022791006102860900
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

   ※ 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