[5345 東証1部] 日本セラテク 日足 時系列データ

[5345 東証1部] 日本セラテク (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-10-2628000.0028500.0027760.0028490.002527058630
2009-10-2329010.0029100.0028530.0028600.001042994780
2009-10-2229300.0029300.0028860.0029190.001915556750
2009-10-2128760.0029900.0028760.0029900.001313852540
2009-10-2028220.0029000.0027800.0028900.001143239770
2009-10-1928500.0028500.0027990.0028120.001885285740
2009-10-1628800.0028810.0028480.0028500.001143268450
2009-10-1529500.0030000.0028900.0029010.001012970720
2009-10-1429500.0029550.0029000.0029500.00842459810
2009-10-1329460.0029750.0029350.0029410.00842477320
2009-10-0929600.0029990.0029000.0029560.00441302140
2009-10-0829700.0030650.0029430.0029800.001434280500
2009-10-0728610.0029740.0028610.0029420.001012972950
2009-10-0629500.0029710.0028520.0028520.0031908490
2009-10-0529260.0029420.0029010.0029420.00361054780
2009-10-0228210.0029500.0028210.0029420.001052999670
2009-10-0129300.0029300.0028800.0028810.00521510830
2009-09-3029990.0030100.0029210.0029260.00351044560
2009-09-2930850.0030850.0029910.0030300.00952869010
2009-09-2830700.0031000.0030600.0030900.00762337500
2009-09-2530700.0031400.0030500.0031000.001484575250
2009-09-2430450.0031600.0030450.0031000.001875764950
2009-09-1834050.0034050.0033150.0033600.00642158500
2009-09-1733500.0034900.0033500.0034100.00381304700
2009-09-1634000.0034000.0033350.0033600.00521750150
2009-09-1535500.0035500.0034000.0034050.00311069900
2009-09-1435150.0035550.0034850.0035300.00812840800
2009-09-1136150.0036500.0035500.0035550.00612198100
2009-09-1036500.0036500.0035700.0035750.00361289800
2009-09-0937150.0037150.0036000.0036000.00411488100
2009-09-0836100.0036700.0036100.0036350.00511846650
2009-09-0736900.0036900.0036250.0036900.00612237950
2009-09-0437100.0037900.0036500.0036500.00411514550
2009-09-0338800.0038800.0037500.0037500.0020760100
2009-09-0238450.0039900.0038000.0038000.00622382800
2009-09-0139900.0040400.0039750.0040000.001556186650
2009-08-3141300.0041300.0039450.0039450.00471888200
2009-08-2841500.0041600.0039500.0040750.001375601500
2009-08-2738850.0040900.0038850.0040800.001325301250
2009-08-2638100.0038600.0037850.0038600.00271031650
2009-08-2538150.0038500.0038150.0038250.0013497550
2009-08-2439000.0039150.0038900.0038900.00522030250
2009-08-2138550.0038750.0037650.0037750.00913496450
2009-08-2038000.0039500.0038000.0039350.00471816300
2009-08-1938100.0039450.0037550.0037550.00511969300
2009-08-1839350.0039350.0037600.0037950.00371421100
2009-08-1739700.0039700.0038750.0039600.001024002850
2009-08-1438450.0040450.0038450.0039550.001264965700
2009-08-1336800.0038600.0036800.0038600.00813062500
2009-08-1236650.0036800.0036450.0036450.0024878850
2009-08-1136350.0037500.0036350.0037450.0022811150
2009-08-1037000.0037000.0036300.0036550.0018657600
2009-08-0736600.0036600.0035700.0035700.00411485150
2009-08-0637200.0037200.0036850.0036850.006222750
2009-08-0536800.0037900.0036600.0037600.001003732750
2009-08-0436200.0036900.0036200.0036850.00782855600
2009-08-0335900.0036300.0035600.0035700.001214324350
2009-07-3135950.0036800.0035500.0035500.00491762750
2009-07-3035000.0036300.0034650.0035600.00572020850
2009-07-2936500.0036500.0035100.0035100.00832962550
2009-07-2836500.0036700.0036100.0036700.00351274900
2009-07-2737800.0037900.0036900.0036900.00361351000
2009-07-2437200.0037750.0036650.0037400.001124188600
2009-07-2336950.0037500.0036550.0036600.001124136950
2009-07-2236600.0037400.0036600.0037200.00341254750
2009-07-2136500.0037300.0036200.0037000.00421538700
2009-07-1737000.0037400.0036100.0036500.0020732200
2009-07-1638500.0038500.0037000.0037000.00291092600
2009-07-1537050.0038000.0037000.0037500.00702632300
2009-07-1435700.0038000.0035700.0038000.00662418250
2009-07-1338000.0039150.0036100.0036100.001475559350
2009-07-1040050.0040050.0038000.0038400.00451749450
2009-07-0939000.0039000.0038000.0038550.00291111750
2009-07-0838800.0039000.0038600.0038650.0015581550
2009-07-0740650.0040650.0038300.0039900.00431677700
2009-07-0640500.0041000.0040000.0041000.0024975000
2009-07-0340000.0040000.0039500.0039500.0016633150
2009-07-0240500.0040500.0039700.0039700.0010400100
2009-07-0140950.0040950.0039450.0039750.00471899550
2009-06-3039800.0039800.0039700.0039800.0016636700
2009-06-2940650.0040650.0039700.0039700.0022881700
2009-06-2640000.0040000.0039300.0039950.0018717550
2009-06-2539700.0039900.0039000.0039000.0019750050
2009-06-2438700.0039050.0038700.0039000.0017660650
2009-06-2339500.0039500.0038550.0038700.00301173550
2009-06-2239200.0040400.0039000.0040000.0025995200
2009-06-1939400.0040000.0039100.0039200.0021831750
2009-06-1840700.0040700.0039000.0039000.0011434100
2009-06-1738600.0039400.0038200.0038500.009347700
2009-06-1639700.0039700.0038600.0039000.00803141500
2009-06-1540450.0040450.0039800.0039800.001184734900
2009-06-1242600.0042600.0040200.0040450.001596572200
2009-06-1142100.0043000.0042100.0042300.00512154550
2009-06-1041850.0041850.0041350.0041400.00311289400
2009-06-0942000.0042150.0041900.0041900.00542266900
2009-06-0843950.0044400.0042100.0042450.00923915000
2009-06-0543700.0043950.0043700.0043950.00261139200
2009-06-0442900.0044000.0042900.0043650.001054545150
2009-06-0342500.0042850.0042400.0042850.00813446100
2009-06-0242000.0042400.0042000.0042250.00492067650
2009-06-0141300.0041800.0041300.0041800.00271122550
2009-05-2941100.0041350.0040200.0041300.00441801000
2009-05-2841400.0041400.0041000.0041000.00492009900
2009-05-2740600.0041500.0040500.0041500.0016658600
2009-05-2641500.0041500.0040150.0040300.00732970050
2009-05-2540000.0041450.0039600.0039950.00401604900
2009-05-2241000.0041100.0039800.0039800.00371500200
2009-05-2140500.0040500.0040000.0040050.009363100
2009-05-2041500.0041500.0040800.0040800.0016660100
2009-05-1941750.0041850.0039000.0039100.00431727950
2009-05-1841000.0041900.0040500.0040550.00803264150
2009-05-1542500.0042500.0040800.0040800.00562306800
2009-05-1443400.0044000.0042500.0044000.0018782900
2009-05-1347900.0047900.0045400.0045400.00432008900
2009-05-1247100.0047500.0047100.0047500.00231086800
2009-05-1149650.0049650.0046500.0046900.00211010600
2009-05-0848700.0048750.0048700.0048700.00211023000
2009-05-0749050.0049500.0048300.0048300.00401953250
2009-05-0148800.0048900.0048300.0048700.00321553000
2009-04-3048850.0048950.0047500.0047800.00321546050
2009-04-2848450.0048450.0046400.0046450.00221038600
2009-04-2748900.0048900.0047700.0048200.0019921800
2009-04-2449100.0049100.0045800.0046400.00422001150
2009-04-2344150.0047900.0044000.0046700.00602775200
2009-04-2249750.0049750.0044000.0044100.00663135650
2009-04-2146300.0047500.0045950.0045950.00341574050
2009-04-2048000.0050000.0045600.0047950.001225838100
2009-04-1746400.0046400.0046000.0046400.001024731400
2009-04-1638400.0042400.0038400.0042400.00552211550
2009-04-1540800.0041500.0038400.0038400.00923685600
2009-04-1446400.0047500.0040000.0040000.0028712998750
2009-04-1344000.0044000.0044000.0044000.00602640000
2009-04-1040000.0040000.0040000.0040000.00522080000
2009-04-0936000.0036000.0036000.0036000.001977092000
2009-04-0829600.0032000.0029600.0032000.001203705250
2009-04-0728900.0029000.0028530.0029000.0033954790
2009-04-0628110.0028900.0028100.0028600.0028792250
2009-04-0328100.0029000.0028100.0028110.0022624280
2009-04-0229000.0030000.0028150.0028930.00471366230
2009-04-0128000.0028000.0027510.0028000.005138720
2009-03-3127900.0027900.0027900.0027900.005139500
2009-03-3029200.0029300.0028000.0029180.0023662760
2009-03-2729100.0029200.0028900.0028900.0020581500
2009-03-2629100.0029400.0028500.0028500.0026755200
2009-03-2528450.0028800.0027400.0028800.0025706610
2009-03-2427320.0028200.0027000.0027900.00982674710
2009-03-2328500.0028500.0027610.0027620.0035979750
2009-03-1928750.0028750.0028000.0028000.0011314740
2009-03-1828510.0029700.0027250.0027250.0026731360
2009-03-1728990.0028990.0028500.0028990.009260410
2009-03-1628500.0028990.0028410.0028410.0018516950
2009-03-1326300.0027970.0026000.0027600.00852238870
2009-03-1228700.0028900.0027510.0027600.0023645350
2009-03-1129390.0029390.0026610.0026900.00441256230
2009-03-1026200.0027100.0026200.0026990.008212990
2009-03-0928300.0028600.0028300.0028360.0023651630
2009-03-0627020.0028400.0027020.0028200.0028772640
2009-03-0526400.0027920.0026400.0027610.0037988850
2009-03-0429300.0029300.0026460.0027490.00471289510
2009-03-0329300.0029300.0029190.0029300.00712079380
2009-03-0226810.0028010.0026000.0026300.00802129730
2009-02-2728900.0028910.0028010.0028910.0030858550
2009-02-2631550.0031550.0028000.0028010.00391166420
2009-02-2528040.0030300.0028040.0030300.00611807060
2009-02-2428500.0028630.0028000.0028000.0024677180
2009-02-2328500.0028680.0028500.0028500.0031883900
2009-02-2028520.0029120.0028500.0028500.00471347280
2009-02-1929500.0029500.0029120.0029120.009263660
2009-02-1829800.0030400.0028600.0028600.0014409300
2009-02-1728700.0028810.0028500.0028600.0025714280
2009-02-1628510.0030500.0028510.0030000.0027803180
2009-02-1329610.0029610.0028500.0028510.0024695190
2009-02-1230000.0030050.0029000.0029010.00581716060
2009-02-1030200.0030650.0029500.0029500.00381141450
2009-02-0930400.0030450.0030150.0030200.00481458100
2009-02-0633200.0033200.0031950.0032000.0022706200
2009-02-0532900.0032900.0031950.0032000.00792540400
2009-02-0432700.0032750.0032100.0032500.0021678150
2009-02-0333050.0034400.0033050.0034300.0011374450
2009-02-0231800.0034000.0031800.0033000.0013421400
2009-01-3034800.0034800.0033000.0033000.0013447100
2009-01-2931550.0035000.0031550.0034000.00471612400
2009-01-2831600.0032900.0031550.0031550.0013415050
2009-01-2731500.0033000.0031500.0031550.0013416250
2009-01-2633500.0033500.0031000.0031000.00672155450
2009-01-2332600.0032800.0031600.0031900.00471517550
2009-01-2233950.0034650.0033600.0034200.0018619200
2009-01-2133850.0034000.0032150.0032400.001193920900
2009-01-2035400.0035400.0034150.0034250.0024838200
2009-01-1937450.0037450.0036200.0036200.005185150
2009-01-1636050.0036500.0035500.0035550.0015538500
2009-01-1537400.0037400.0036050.0036050.00321170100
2009-01-1437050.0037450.0036750.0037400.00662444700
2009-01-1338400.0038400.0035000.0035050.00592153650
2009-01-0935550.0035950.0035200.0035200.00561988350
2009-01-0836850.0036850.0035600.0036850.00351271650
2009-01-0738700.0038700.0038100.0038450.00742845850
2009-01-0634650.0035850.0034300.0035850.00521847050
2009-01-0536100.0036500.0034000.0034100.00461613950
2008-12-3036000.0036500.0034650.0036500.00361295100
2008-12-2933000.0033700.0033000.0033600.00461528300
2008-12-2633450.0034000.0033000.0033100.001203985200
2008-12-2533300.0034250.0033100.0034250.0029980200
2008-12-2433400.0033400.0033000.0033300.001053493600
2008-12-2234050.0034450.0033400.0033400.001515112600
2008-12-1933800.0034600.0033000.0034100.002789294600
2008-12-1838650.0038650.0037000.0037000.00903422100
2008-12-1739750.0039750.0038800.0038800.0025976200
2008-12-1641000.0041000.0039550.0039550.0019757700
2008-12-1540100.0041400.0040100.0041400.00431745300
2008-12-1241250.0041650.0039200.0040400.00461881600
2008-12-1140950.0040950.0039900.0040850.00682734550
2008-12-1041500.0041500.0040150.0040950.00532170650
2008-12-0941000.0041000.0039850.0040100.00451809850
2008-12-0842400.0042400.0041000.0041000.00933823250
2008-12-0543500.0043500.0039850.0042800.00361499950
2008-12-0443800.0043900.0043000.0043000.0018787500
2008-12-0341000.0044000.0041000.0042600.00532212500
2008-12-0246900.0046900.0044600.0045000.00683150500
2008-12-0144000.0044000.0043000.0043000.00502162850
2008-11-2842950.0043900.0042950.0043850.00472051100
2008-11-2743800.0044000.0043000.0043000.0013567450
2008-11-2645000.0045000.0044200.0044200.00462063850
2008-11-2538600.0041000.0038600.0041000.00331304050
2008-11-2138000.0040100.0037550.0038100.00933540150
2008-11-2042000.0042000.0039900.0040100.0021859400
2008-11-1943550.0043550.0042000.0042000.00411751000
2008-11-1843100.0043950.0043100.0043550.0012522150
2008-11-1743150.0044150.0043150.0044150.007305550
2008-11-1445000.0045000.0043100.0043250.0016699750
2008-11-1345550.0045550.0044050.0044500.007314150
2008-11-1245550.0045550.0045000.0045500.00291310200
2008-11-1146450.0046450.0045000.0045550.0014636000
2008-11-1047000.0047000.0045500.0045500.00431997650
2008-11-0746000.0046000.0045000.0045900.00311415650
2008-11-0646450.0046500.0046000.0046000.00221021000
2008-11-0546000.0047500.0045950.0046600.00984547050
2008-11-0446950.0047500.0044550.0045800.00281306550
2008-10-3146000.0047300.0045500.0046900.001426561050
2008-10-3043600.0045200.0043600.0045100.00733281800
2008-10-2945100.0045100.0043600.0043600.00381702750
2008-10-2843000.0043000.0040900.0041000.00281172750
2008-10-2744600.0044600.0042250.0043350.00241059800
2008-10-2446100.0046600.0042200.0042200.00482158800
2008-10-2348950.0048950.0046100.0046150.0015715050
2008-10-2248700.0049800.0048500.0049800.00231122800
2008-10-2150300.0053500.0048650.0048700.00633206450
2008-10-2045050.0050500.0045050.0050400.00412025300
2008-10-1746500.0046500.0045700.0046450.00683135000
2008-10-1642500.0044500.0042500.0044500.00743220000

   ※ 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