[5337 東証1部] ダントーホールディングス 日足 時系列データ

[5337 東証1部] ダントーホールディングス (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23167.00167.00166.00167.00130002167000
2017-05-22165.00166.00165.00166.00100001656000
2017-05-19167.00168.00164.00165.00430007119000
2017-05-18167.00167.00167.00167.00130002171000
2017-05-17169.00169.00168.00168.00150002522000
2017-05-16169.00170.00169.00170.00110001862000
2017-05-15171.00171.00168.00170.00380006455000
2017-05-12175.00175.00172.00173.00160002778000
2017-05-11173.00175.00173.00175.00100001742000
2017-05-10172.00173.00170.00173.00180003091000
2017-05-09171.00172.00170.00170.006300010745000
2017-05-08173.00173.00171.00173.00240004144000
2017-05-02172.00173.00172.00172.00100001724000
2017-05-01172.00173.00171.00173.00260004470000
2017-04-28174.00175.00174.00174.0080001393000
2017-04-27177.00177.00174.00174.007300012736000
2017-04-26175.00179.00175.00179.00130002313000
2017-04-25174.00176.00174.00176.003000526000
2017-04-24180.00180.00177.00177.0070001253000
2017-04-21180.00180.00179.00179.003000538000
2017-04-20177.00179.00177.00177.0060001066000
2017-04-19180.00180.00175.00177.0080001420000
2017-04-18178.00180.00178.00180.0070001250000
2017-04-17177.00178.00176.00178.0060001060000
2017-04-14177.00177.00174.00177.0060001056000
2017-04-13175.00179.00175.00177.0060001064000
2017-04-12175.00177.00175.00176.0060001057000
2017-04-11175.00175.00173.00175.0080001398000
2017-04-10173.00175.00173.00175.005000871000
2017-04-07178.00178.00174.00174.0060001050000
2017-04-0600
2017-04-05176.00177.00176.00177.005000881000
2017-04-04184.00184.00177.00179.00230004151000
2017-04-03191.00191.00188.00188.005000946000
2017-03-31189.00192.00184.00192.00160003025000
2017-03-30185.00185.00183.00184.0070001291000
2017-03-29182.00184.00181.00184.0090001646000
2017-03-28183.00184.00181.00184.00180003299000
2017-03-27182.00183.00182.00183.005000913000
2017-03-24181.00184.00181.00182.00100001820000
2017-03-23181.00182.00181.00182.0060001090000
2017-03-22186.00187.00181.00184.005600010287000
2017-03-21189.00189.00187.00188.00160003004000
2017-03-17186.00189.00186.00189.00120002259000
2017-03-16187.00188.00186.00187.00140002615000
2017-03-15187.00187.00186.00186.004000747000
2017-03-14186.00188.00186.00188.003000560000
2017-03-13188.00189.00188.00188.0090001694000
2017-03-10189.00189.00186.00187.00260004890000
2017-03-09185.00187.00185.00186.004000745000
2017-03-08188.00188.00187.00187.005000937000
2017-03-07185.00187.00185.00185.00120002225000
2017-03-06187.00187.00186.00186.004000745000
2017-03-03189.00189.00185.00186.00220004107000
2017-03-02188.00188.00188.00188.002000376000
2017-03-01188.00189.00188.00188.0060001129000
2017-02-28193.00193.00189.00190.00140002665000
2017-02-27192.00192.00192.00192.002000384000
2017-02-24191.00191.00189.00190.0060001142000
2017-02-2300
2017-02-22192.00192.00190.00190.0070001337000
2017-02-21189.00191.00189.00191.005000953000
2017-02-20191.00191.00191.00191.0060001146000
2017-02-17190.00191.00190.00191.005000953000
2017-02-16192.00192.00189.00189.00100001907000
2017-02-15192.00195.00192.00195.0060001165000
2017-02-14193.00193.00191.00192.003000576000
2017-02-13191.00193.00191.00192.004000768000
2017-02-10191.00191.00190.00190.0060001141000
2017-02-09189.00190.00188.00190.0080001516000
2017-02-08190.00190.00189.00190.0060001138000
2017-02-07189.00191.00189.00190.0080001522000
2017-02-06189.00190.00189.00189.0090001702000
2017-02-03189.00189.00189.00189.0060001134000
2017-02-02189.00191.00189.00191.004000760000
2017-02-01192.00192.00189.00189.0060001143000
2017-01-31194.00194.00187.00189.00360006813000
2017-01-30192.00192.00190.00191.00160003049000
2017-01-27192.00192.00190.00190.00190003614000
2017-01-26192.00192.00190.00191.00140002668000
2017-01-25191.00192.00189.00191.00120002286000
2017-01-24194.00194.00190.00191.00180003436000
2017-01-23189.00191.00189.00191.004000760000
2017-01-20191.00192.00190.00192.00300005718000
2017-01-19191.00191.00189.00191.00110002093000
2017-01-18189.00190.00189.00189.0060001135000
2017-01-17188.00190.00188.00188.0090001695000
2017-01-16191.00191.00190.00190.00130002475000
2017-01-13196.00196.00190.00191.00380007274000
2017-01-12193.00193.00190.00192.00350006692000
2017-01-11193.00196.00193.00195.00310006019000
2017-01-10195.00197.00195.00195.00420008213000
2017-01-06194.00195.00193.00193.00160003103000
2017-01-05195.00197.00194.00196.006000011746000
2017-01-04192.00198.00192.00197.00510009957000
2016-12-30195.00195.00189.00193.0013500026026000
2016-12-29194.00196.00190.00192.009700018734000
2016-12-28193.00194.00190.00193.006000011501000
2016-12-27189.00193.00188.00193.007700014697000
2016-12-26190.00193.00189.00190.005700010848000
2016-12-22191.00193.00189.00191.007200013729000
2016-12-21194.00195.00190.00191.009000017291000
2016-12-20190.00196.00190.00192.0011600022342000
2016-12-19191.00195.00190.00190.009400018014000
2016-12-16193.00195.00191.00194.006900013409000
2016-12-15190.00193.00188.00191.00440008405000
2016-12-14188.00191.00187.00191.00350006609000
2016-12-13189.00190.00186.00190.00200003776000
2016-12-12188.00189.00186.00189.00170003176000
2016-12-09187.00187.00185.00186.00530009859000
2016-12-08193.00193.00185.00190.00330006214000
2016-12-07189.00189.00185.00185.00440008256000
2016-12-06185.00186.00184.00184.0080001477000
2016-12-05183.00185.00183.00185.0090001660000
2016-12-02184.00189.00183.00186.00400007393000
2016-12-01183.00186.00180.00182.00380006947000
2016-11-30190.00190.00176.00182.00490009029000
2016-11-29194.00194.00191.00191.00130002493000
2016-11-28189.00194.00188.00193.00370007015000
2016-11-25195.00195.00187.00188.00120002298000
2016-11-24186.00190.00186.00190.0060001135000
2016-11-22195.00195.00189.00191.00120002295000
2016-11-21193.00195.00189.00192.009900019128000
2016-11-18191.00195.00190.00193.007300014133000
2016-11-17185.00187.00185.00187.004000746000
2016-11-16185.00190.00185.00190.00130002456000
2016-11-15187.00187.00187.00187.002000374000
2016-11-14190.00190.00189.00189.0070001328000
2016-11-11187.00190.00187.00190.00110002074000
2016-11-10189.00192.00187.00192.00130002461000
2016-11-09185.00185.00185.00185.005000925000
2016-11-08186.00190.00185.00190.00460008549000
2016-11-07185.00189.00185.00188.00160002983000
2016-11-04186.00186.00186.00186.003000558000
2016-11-02189.00190.00188.00188.00190003597000
2016-11-01192.00192.00189.00191.00210003997000
2016-10-31192.00192.00188.00192.00310005915000
2016-10-28190.00192.00190.00190.006100011608000
2016-10-27189.00190.00189.00190.00180003412000
2016-10-26190.00191.00189.00189.00350006636000
2016-10-25190.00191.00190.00191.00120002287000
2016-10-24189.00192.00189.00191.00260004943000
2016-10-21189.00189.00189.00189.005000945000
2016-10-20188.00191.00188.00189.005300010051000
2016-10-19187.00189.00187.00188.0090001689000
2016-10-18187.00191.00187.00190.00150002840000
2016-10-17193.00195.00189.00189.00230004433000
2016-10-14190.00192.00184.00192.006000011403000
2016-10-13183.00185.00182.00182.00150002742000
2016-10-12182.00186.00182.00186.00120002208000
2016-10-11187.00188.00183.00187.00130002417000
2016-10-07179.00187.00179.00187.0090001659000
2016-10-06185.00185.00180.00181.00180003264000
2016-10-05180.00185.00179.00185.00280005111000
2016-10-04185.00185.00185.00185.002000370000
2016-10-03179.00190.00179.00184.00420007895000
2016-09-30185.00188.00179.00183.00450008311000
2016-09-29185.00185.00181.00184.00110002018000
2016-09-28185.00186.00183.00185.00290005370000
2016-09-27175.00184.00175.00184.00460008267000
2016-09-26176.00179.00171.00179.00420007328000
2016-09-23180.00181.00176.00176.0090001620000
2016-09-21171.00180.00170.00180.00530009490000
2016-09-20176.00177.00172.00172.00170002978000
2016-09-16174.00176.00174.00176.0080001396000
2016-09-15170.00171.00170.00171.003000512000
2016-09-14170.00171.00170.00171.005000854000
2016-09-13167.00172.00167.00169.0090001530000
2016-09-12167.00170.00166.00170.0070001175000
2016-09-09167.00168.00167.00167.00180003007000
2016-09-08166.00171.00166.00171.0080001351000
2016-09-07170.00170.00165.00166.0080001344000
2016-09-06170.00170.00170.00170.002000340000
2016-09-05170.00170.00168.00170.003000508000
2016-09-02170.00170.00170.00170.001000170000
2016-09-01170.00170.00170.00170.002000340000
2016-08-31166.00166.00166.00166.003000498000
2016-08-30169.00170.00168.00170.0070001180000
2016-08-29170.00170.00169.00169.0080001357000
2016-08-26169.00169.00169.00169.002000338000
2016-08-25170.00171.00168.00169.00260004417000
2016-08-24170.00171.00170.00171.003000511000
2016-08-23172.00172.00170.00171.0070001196000
2016-08-22176.00176.00171.00172.00140002436000
2016-08-19167.00177.00167.00176.00230003999000
2016-08-18171.00175.00171.00174.0060001033000
2016-08-17172.00173.00171.00171.00100001719000
2016-08-16169.00171.00167.00170.00100001693000
2016-08-15164.00169.00164.00169.00140002347000
2016-08-12167.00168.00163.00168.00150002483000
2016-08-10165.00165.00163.00163.00100001641000
2016-08-09166.00168.00165.00166.0070001162000
2016-08-08169.00169.00165.00166.00240004005000
2016-08-05163.00166.00163.00166.00110001811000
2016-08-04163.00166.00163.00166.00130002140000
2016-08-03167.00169.00162.00163.008400013858000
2016-08-02177.00177.00169.00170.008400014424000
2016-08-01171.00179.00171.00179.00160002794000
2016-07-29171.00175.00169.00174.00500008616000
2016-07-28178.00178.00171.00174.0016000027862000
2016-07-27177.00181.00177.00178.0090001613000
2016-07-26175.00180.00175.00179.0080001420000
2016-07-25176.00179.00175.00179.00120002118000
2016-07-22180.00180.00177.00177.00150002685000
2016-07-21179.00179.00175.00175.00100001764000
2016-07-20177.00179.00176.00178.00200003547000
2016-07-19175.00180.00175.00177.00300005320000
2016-07-15178.00178.00174.00174.00200003517000
2016-07-14180.00180.00178.00178.00150002686000
2016-07-13181.00183.00179.00180.0015300027673000
2016-07-12185.00186.00184.00185.00160002960000
2016-07-11182.00187.00182.00185.00190003482000
2016-07-08183.00188.00182.00182.00230004232000
2016-07-07188.00188.00184.00186.00150002790000
2016-07-06189.00189.00187.00189.005000942000
2016-07-05185.00187.00184.00187.006900012768000
2016-07-04192.00192.00182.00189.00130002447000
2016-07-01189.00190.00186.00189.00180003388000
2016-06-30188.00189.00184.00189.00190003542000
2016-06-29192.00192.00185.00189.00220004164000
2016-06-28192.00192.00187.00189.00280005313000
2016-06-27191.00192.00188.00188.00140002666000
2016-06-24183.00187.00176.00184.00200003663000
2016-06-23191.00191.00185.00188.00170003210000
2016-06-22189.00191.00188.00191.00150002844000
2016-06-21185.00187.00185.00187.0080001493000
2016-06-20183.00185.00183.00185.0080001473000
2016-06-17180.00182.00180.00182.00170003076000
2016-06-16180.00188.00180.00180.00210003811000
2016-06-15177.00182.00177.00181.00320005729000
2016-06-14186.00186.00180.00180.00180003274000
2016-06-13182.00183.00180.00181.00270004902000
2016-06-10192.00192.00187.00187.005400010306000
2016-06-09194.00197.00192.00192.0090001749000
2016-06-08197.00197.00189.00189.00330006367000
2016-06-07195.00198.00195.00195.00220004328000
2016-06-06197.00197.00191.00195.00160003108000
2016-06-03192.00199.00192.00194.00160003131000
2016-06-02190.00197.00190.00194.00280005422000
2016-06-01186.00195.00184.00189.00440008345000
2016-05-31181.00183.00180.00181.00110001997000
2016-05-30181.00181.00179.00179.0060001079000
2016-05-27179.00183.00178.00181.00170003056000
2016-05-26184.00188.00181.00181.00320005846000
2016-05-25183.00186.00183.00186.00270004993000
2016-05-24186.00186.00183.00185.00320005911000
2016-05-23188.00188.00188.00188.0060001128000
2016-05-20185.00189.00185.00188.0090001690000
2016-05-19184.00186.00184.00185.0080001479000
2016-05-18179.00187.00179.00184.00120002200000

   ※ 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