[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 
2017-11-17156.00157.00155.00156.00310004833000
2017-11-16155.00155.00154.00155.00120001857000
2017-11-15161.00161.00154.00155.0012400019535000
2017-11-14160.00160.00158.00158.00430006823000
2017-11-13161.00161.00158.00161.00420006697000
2017-11-10159.00161.00158.00161.00350005583000
2017-11-09156.00160.00156.00160.0012700020032000
2017-11-08156.00156.00153.00156.007800012067000
2017-11-07157.00158.00155.00158.0015700024588000
2017-11-06159.00160.00158.00159.00220003491000
2017-11-02159.00159.00158.00159.00420006664000
2017-11-01159.00161.00158.00161.006400010201000
2017-10-31157.00160.00157.00160.00590009309000
2017-10-30160.00160.00157.00157.007000011058000
2017-10-27160.00160.00157.00159.006900010887000
2017-10-26158.00160.00157.00159.0011400018087000
2017-10-25163.00163.00158.00158.0017800028573000
2017-10-24171.00171.00163.00166.0018300030569000
2017-10-23163.00163.00159.00162.007600012236000
2017-10-20160.00162.00157.00162.0012900020527000
2017-10-19164.00164.00160.00161.0018300029551000
2017-10-18164.00166.00160.00161.0033100053646000
2017-10-17172.00192.00162.00164.002651000476605000
2017-10-16170.00171.00167.00167.0033200055923000
2017-10-13176.00176.00170.00170.0027400047213000
2017-10-12180.00180.00175.00179.0037500066596000
2017-10-11198.00198.00174.00175.001240000224366000
2017-10-10170.00211.00167.00200.004071000814476000
2017-10-06152.00195.00151.00167.003067000539577000
2017-10-05148.00149.00148.00148.00290004296000
2017-10-04149.00152.00148.00150.00270004044000
2017-10-03148.00151.00148.00150.00210003132000
2017-10-02147.00150.00147.00148.00220003263000
2017-09-29147.00148.00146.00147.00170002495000
2017-09-28150.00150.00148.00148.0080001193000
2017-09-27147.00150.00147.00150.00120001788000
2017-09-26146.00150.00146.00150.00340005030000
2017-09-25148.00148.00146.00147.0080001177000
2017-09-22147.00148.00146.00148.006000879000
2017-09-21147.00147.00145.00147.00350005107000
2017-09-20150.00150.00146.00146.00330004873000
2017-09-19150.00150.00147.00148.00130001929000
2017-09-15148.00148.00148.00148.004000592000
2017-09-14147.00151.00147.00147.00150002226000
2017-09-13151.00151.00146.00147.006000887000
2017-09-12151.00151.00150.00151.005000754000
2017-09-11146.00150.00146.00150.00100001488000
2017-09-08147.00149.00146.00146.00190002796000
2017-09-07147.00149.00147.00148.003000444000
2017-09-06150.00150.00146.00147.00120001778000
2017-09-05151.00152.00147.00148.00220003283000
2017-09-04151.00154.00151.00154.00130001976000
2017-09-01155.00155.00153.00153.00110001699000
2017-08-31155.00155.00150.00152.00140002123000
2017-08-30154.00155.00154.00155.00100001542000
2017-08-29152.00154.00152.00154.00180002757000
2017-08-28151.00152.00149.00152.00120001814000
2017-08-25149.00150.00147.00149.00110001630000
2017-08-24143.00145.00143.00144.00110001585000
2017-08-23144.00144.00143.00143.005000717000
2017-08-22143.00146.00143.00144.00130001873000
2017-08-21145.00146.00130.00143.00700009924000
2017-08-18148.00149.00147.00147.0090001329000
2017-08-17151.00152.00148.00151.00150002245000
2017-08-16152.00152.00150.00151.006000907000
2017-08-15150.00150.00147.00150.00100001489000
2017-08-14153.00153.00150.00150.00100001504000
2017-08-10154.00154.00151.00153.00100001528000
2017-08-09154.00154.00154.00154.00210003234000
2017-08-08151.00154.00151.00153.0070001072000
2017-08-07151.00152.00151.00152.0080001213000
2017-08-04151.00151.00151.00151.00270004077000
2017-08-03153.00153.00151.00152.00270004101000
2017-08-02155.00155.00153.00154.00170002607000
2017-08-01155.00156.00153.00155.00310004766000
2017-07-31153.00154.00152.00153.00270004133000
2017-07-28155.00155.00153.00154.008400012926000
2017-07-27154.00155.00153.00154.00410006329000
2017-07-26152.00154.00151.00154.00590009005000
2017-07-25151.00152.00150.00152.00140002124000
2017-07-24152.00152.00149.00151.00260003901000
2017-07-21151.00151.00150.00151.00170002563000
2017-07-20151.00151.00149.00151.00230003462000
2017-07-19152.00152.00149.00151.00310004672000
2017-07-18150.00151.00150.00150.00180002701000
2017-07-14149.00149.00148.00149.00170002528000
2017-07-13148.00149.00148.00149.00170002530000
2017-07-12149.00149.00148.00148.00190002816000
2017-07-11148.00150.00148.00148.00290004314000
2017-07-10149.00150.00148.00148.00190002821000
2017-07-07148.00149.00148.00148.00110001630000
2017-07-06150.00150.00148.00148.00140002084000
2017-07-05150.00150.00148.00148.00170002536000
2017-07-04149.00150.00148.00148.00320004755000
2017-07-03151.00151.00148.00148.00430006395000
2017-06-30149.00149.00148.00149.0080001188000
2017-06-29150.00150.00148.00149.00520007735000
2017-06-28153.00153.00150.00152.00160002443000
2017-06-27149.00149.00148.00149.00250003722000
2017-06-26150.00150.00149.00149.0090001342000
2017-06-23150.00150.00147.00149.00320004758000
2017-06-22151.00153.00151.00151.00210003186000
2017-06-21153.00153.00150.00150.00310004672000
2017-06-20148.00151.00148.00150.00500007498000
2017-06-19147.00148.00147.00148.00210003089000
2017-06-16150.00151.00148.00148.00130001936000
2017-06-15149.00150.00148.00148.00270004025000
2017-06-14150.00150.00149.00149.00390005848000
2017-06-13149.00150.00149.00150.00280004193000
2017-06-12150.00150.00149.00150.00250003744000
2017-06-09150.00151.00149.00150.00290004352000
2017-06-08149.00150.00149.00150.00340005080000
2017-06-07150.00151.00149.00151.00190002856000
2017-06-06151.00151.00149.00150.00330004945000
2017-06-05150.00151.00150.00150.00120001803000
2017-06-02152.00152.00149.00151.009500014261000
2017-06-01155.00155.00149.00150.0010500015803000
2017-05-31156.00156.00152.00153.009500014631000
2017-05-30160.00160.00156.00157.00380005984000
2017-05-29165.00165.00160.00161.00500008062000
2017-05-26166.00166.00162.00162.00570009305000
2017-05-25167.00167.00167.00167.001000167000
2017-05-24167.00167.00167.00167.005000835000
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

   ※ 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