[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 
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
2016-05-17183.00185.00180.00180.00310005650000
2016-05-16181.00187.00181.00187.004000731000
2016-05-13180.00182.00180.00181.00260004710000
2016-05-12183.00184.00182.00183.00290005302000
2016-05-11182.00189.00182.00187.00250004665000
2016-05-10182.00184.00181.00182.00190003459000
2016-05-09182.00184.00182.00182.00200003655000
2016-05-06181.00181.00178.00179.00230004127000
2016-05-02181.00182.00181.00181.00240004345000
2016-04-28191.00191.00183.00184.00410007653000
2016-04-27187.00187.00186.00187.00390007268000
2016-04-26189.00189.00189.00189.0070001323000
2016-04-25197.00197.00189.00189.00120002320000
2016-04-22200.00200.00190.00192.00170003306000
2016-04-21187.00190.00187.00190.00400007541000
2016-04-20188.00190.00186.00186.0080001504000
2016-04-19182.00185.00182.00183.00160002917000
2016-04-18183.00183.00180.00182.00100001820000
2016-04-15182.00183.00182.00183.005000911000
2016-04-14184.00186.00180.00180.00220004051000
2016-04-13183.00184.00183.00184.0060001103000
2016-04-12185.00185.00182.00182.00260004763000
2016-04-11185.00186.00185.00185.00150002776000
2016-04-08180.00189.00180.00189.00310005635000
2016-04-07176.00182.00176.00181.005000901000
2016-04-06181.00182.00181.00181.0070001268000
2016-04-05182.00182.00179.00180.00160002890000
2016-04-04180.00187.00180.00187.00170003129000
2016-04-01201.00201.00187.00187.00360006944000
2016-03-31194.00195.00192.00195.00350006772000
2016-03-30195.00195.00195.00195.003000585000
2016-03-29194.00196.00193.00196.0070001364000
2016-03-28191.00196.00191.00194.0070001350000
2016-03-25193.00198.00193.00194.00150002950000
2016-03-24194.00202.00194.00198.005300010551000
2016-03-23199.00200.00190.00199.00300005969000
2016-03-22200.00200.00195.00200.00360007178000
2016-03-18200.00200.00196.00200.00320006352000
2016-03-17201.00202.00199.00202.00280005609000
2016-03-16198.00201.00198.00198.00400007955000
2016-03-15196.00196.00196.00196.0080001568000
2016-03-14200.00200.00191.00193.00340006665000
2016-03-11192.00195.00192.00195.00250004827000
2016-03-10193.00198.00193.00197.00120002353000
2016-03-09193.00195.00193.00195.00150002902000
2016-03-08195.00195.00192.00192.003000579000
2016-03-07199.00199.00196.00196.0060001179000
2016-03-04197.00197.00196.00196.002000393000
2016-03-03196.00196.00194.00194.0060001172000
2016-03-02199.00201.00199.00199.005500010965000
2016-03-01194.00199.00194.00199.00480009401000
2016-02-29196.00199.00196.00196.00450008886000
2016-02-26197.00204.00190.00191.00420008345000
2016-02-25187.00200.00187.00196.006000011519000
2016-02-24180.00187.00180.00187.00100001819000
2016-02-23181.00187.00181.00182.00360006594000
2016-02-22174.00181.00174.00181.00310005522000
2016-02-19173.00174.00172.00174.00210003630000
2016-02-18174.00174.00172.00173.0090001555000
2016-02-17175.00175.00174.00174.00100001748000
2016-02-16171.00174.00171.00173.00190003278000
2016-02-15170.00175.00170.00173.00150002580000
2016-02-12179.00180.00178.00180.00360006455000
2016-02-10180.00181.00178.00179.00210003774000
2016-02-09182.00182.00174.00181.00210003775000
2016-02-08184.00184.00183.00183.004000735000
2016-02-05185.00185.00184.00184.003000553000
2016-02-04182.00184.00181.00184.00130002374000
2016-02-03182.00184.00182.00184.004000732000
2016-02-02188.00188.00187.00187.003000562000
2016-02-01184.00189.00184.00189.00100001870000
2016-01-29178.00183.00178.00183.0080001438000
2016-01-28182.00182.00178.00178.00210003771000
2016-01-27183.00183.00180.00182.00170003077000
2016-01-26183.00183.00177.00183.00450008091000
2016-01-25185.00185.00181.00184.00280005108000
2016-01-22183.00183.00182.00183.00100001827000
2016-01-21186.00187.00182.00182.00230004230000
2016-01-20184.00186.00184.00186.00160002958000
2016-01-19183.00188.00183.00184.00220004068000
2016-01-18184.00184.00180.00183.00130002368000
2016-01-15183.00189.00183.00186.004000743000
2016-01-14184.00184.00183.00183.00190003490000
2016-01-13185.00185.00183.00184.0060001107000
2016-01-12185.00186.00185.00185.00130002409000
2016-01-08191.00191.00187.00187.003000565000
2016-01-07186.00186.00186.00186.00120002232000
2016-01-06187.00187.00186.00186.00150002794000
2016-01-05194.00194.00188.00188.00120002268000
2016-01-04185.00189.00185.00189.0070001301000
2015-12-30187.00187.00186.00187.0060001120000
2015-12-29182.00182.00180.00182.00110001995000
2015-12-28178.00182.00178.00182.009900017894000
2015-12-25178.00180.00174.00178.007200012718000
2015-12-24181.00185.00178.00181.007100012820000
2015-12-22194.00194.00183.00184.00290005441000
2015-12-21192.00194.00191.00191.00320006146000
2015-12-18197.00197.00192.00193.00340006592000
2015-12-17197.00198.00196.00197.00340006698000
2015-12-16200.00200.00195.00197.00220004322000
2015-12-15197.00200.00197.00200.0070001391000
2015-12-14199.00201.00197.00198.00160003174000
2015-12-11201.00202.00200.00200.00410008246000
2015-12-10195.00198.00195.00196.00340006662000
2015-12-09200.00200.00197.00199.00150002988000
2015-12-08197.00200.00197.00200.00190003772000
2015-12-07200.00203.00198.00198.00260005200000
2015-12-04198.00202.00198.00199.00100001996000
2015-12-03198.00202.00198.00201.0090001807000
2015-12-02200.00202.00199.00201.00360007203000
2015-12-01195.00200.00195.00200.00140002765000
2015-11-30205.00205.00201.00203.00150003058000
2015-11-27207.00207.00204.00205.00140002868000
2015-11-26208.00209.00207.00207.00250005195000

   ※ 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