[5351 東証1部] 品川リフラクトリーズ 日足 時系列データ

[5351 東証1部] 品川リフラクトリーズ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-22274.00275.00272.00272.0014400039349000
2017-06-21279.00279.00275.00275.008900024656000
2017-06-20280.00280.00278.00280.0010200028483000
2017-06-19277.00278.00275.00277.008100022418000
2017-06-16276.00279.00274.00277.0030300083512000
2017-06-15281.00281.00276.00277.0012400034600000
2017-06-14280.00282.00277.00280.0012600035195000
2017-06-13275.00278.00274.00276.0017500048334000
2017-06-12275.00276.00272.00276.0011300030973000
2017-06-09274.00276.00272.00275.0014400039478000
2017-06-08277.00277.00273.00274.0010500028840000
2017-06-07274.00275.00272.00275.0010900029860000
2017-06-06281.00283.00274.00275.0010400028964000
2017-06-05284.00284.00280.00282.008100022852000
2017-06-02280.00285.00278.00281.009300026165000
2017-06-01277.00280.00277.00278.006400017830000
2017-05-31280.00280.00277.00277.006300017510000
2017-05-30276.00280.00276.00280.004900013635000
2017-05-29278.00280.00275.00280.0010300028654000
2017-05-26281.00282.00275.00278.0012000033387000
2017-05-25286.00286.00279.00279.0019700055489000
2017-05-24285.00287.00283.00286.0011400032457000
2017-05-23288.00289.00282.00283.0010000028455000
2017-05-22290.00291.00287.00288.0010700030937000
2017-05-19288.00288.00282.00287.0012700036207000
2017-05-18287.00288.00281.00285.0027200077242000
2017-05-17300.00302.00295.00295.0011800035151000
2017-05-16296.00300.00296.00300.0014800044087000
2017-05-15288.00293.00287.00292.0012000034965000
2017-05-12299.00306.00289.00291.00488000144866000
2017-05-11313.00313.00307.00308.0016100049830000
2017-05-10307.00315.00307.00315.0012700039663000
2017-05-09305.00311.00305.00309.0016400050570000
2017-05-08307.00309.00305.00308.0029300089927000
2017-05-02304.00312.00302.00307.0022900070557000
2017-05-01304.00306.00303.00303.009300028298000
2017-04-28307.00307.00301.00302.0010900032962000
2017-04-27304.00306.00301.00305.0026700080785000
2017-04-26301.00304.00299.00301.0028300085265000
2017-04-25295.00299.00295.00298.008300024688000
2017-04-24300.00300.00294.00295.0021400063539000
2017-04-21294.00299.00292.00297.0021000062453000
2017-04-20290.00292.00285.00291.0020200058462000
2017-04-19283.00290.00283.00286.0023500067552000
2017-04-18279.00282.00278.00281.0011400031955000
2017-04-17275.00277.00272.00276.0012000032946000
2017-04-14278.00279.00275.00278.009800027170000
2017-04-13286.00286.00278.00280.0012100033896000
2017-04-12296.00296.00286.00288.0019600056681000
2017-04-11295.00300.00295.00300.0023100068706000
2017-04-10293.00301.00293.00298.0022600067338000
2017-04-07291.00292.00287.00290.0014900043240000
2017-04-06287.00289.00284.00287.0032200092151000
2017-04-05289.00293.00287.00291.0027500079667000
2017-04-04296.00296.00288.00290.0026900078389000
2017-04-03300.00301.00297.00297.0018000053825000
2017-03-31306.00308.00303.00303.0025200076759000
2017-03-30304.00309.00302.00305.0032600099499000
2017-03-29313.00314.00307.00311.0010500032641000
2017-03-28303.00319.00301.00318.0028800088987000
2017-03-27300.00302.00297.00300.0013800041378000
2017-03-24299.00304.00294.00302.0019800059279000
2017-03-23313.00314.00299.00300.00373000113559000
2017-03-22319.00320.00315.00315.0014200045091000
2017-03-21319.00327.00318.00325.0018900060935000
2017-03-17325.00325.00319.00323.0020400065667000
2017-03-16316.00324.00316.00323.0011400036571000
2017-03-15327.00327.00317.00319.0018100058172000
2017-03-14323.00328.00322.00327.0010800035107000
2017-03-13336.00336.00324.00326.00314000103293000
2017-03-10330.00336.00324.00332.00352000116476000
2017-03-09319.00330.00319.00323.00522000169509000
2017-03-08315.00319.00314.00319.0017300054828000
2017-03-07318.00319.00312.00316.0026000081798000
2017-03-06310.00320.00310.00318.0025600080798000
2017-03-03307.00314.00307.00313.0017900055674000
2017-03-02311.00312.00308.00310.0017100053063000
2017-03-01303.00309.00301.00307.0032100097924000
2017-02-28300.00307.00300.00301.0020400061920000
2017-02-27303.00305.00297.00301.0011800035390000
2017-02-24303.00308.00300.00307.0017800054080000
2017-02-23309.00311.00302.00303.0019200058563000
2017-02-22308.00312.00305.00312.0032000098869000
2017-02-21303.00304.00300.00302.0021200064043000
2017-02-20293.00303.00291.00302.00374000111800000
2017-02-17292.00292.00289.00292.007700022427000
2017-02-16291.00292.00289.00291.007700022367000
2017-02-15290.00294.00289.00293.0014300041715000
2017-02-14291.00292.00290.00290.0010600030883000
2017-02-13290.00292.00286.00291.0018600053838000
2017-02-10293.00294.00289.00290.0017100049793000
2017-02-09289.00294.00287.00291.0031700092493000
2017-02-08292.00292.00287.00289.0015900045983000
2017-02-07290.00293.00288.00292.0021000061126000
2017-02-06292.00292.00289.00291.0015900046273000
2017-02-03295.00296.00285.00289.00505000146964000
2017-02-02293.00297.00284.00295.00409000118543000
2017-02-01284.00291.00279.00290.0034900099820000
2017-01-31282.00293.00282.00285.00436000125125000
2017-01-30273.00284.00273.00284.00602000168027000
2017-01-27271.00271.00266.00267.0016300043825000
2017-01-26274.00274.00271.00271.0020300055375000
2017-01-25256.00272.00253.00270.0032400085489000
2017-01-24255.00257.00251.00256.0012200030979000
2017-01-23254.00256.00251.00253.009700024546000
2017-01-20259.00261.00250.00258.0018200046584000
2017-01-19259.00259.00256.00259.0012300031725000
2017-01-18255.00260.00250.00259.0015500039517000
2017-01-17257.00257.00253.00254.0010100025769000
2017-01-16261.00261.00257.00260.009500024614000
2017-01-13257.00262.00257.00261.0010100026259000
2017-01-12264.00265.00257.00261.0024800064655000
2017-01-11257.00263.00254.00263.0017900046432000
2017-01-10254.00257.00247.00255.0027600069378000
2017-01-06250.00255.00249.00254.0017700044608000
2017-01-05254.00254.00252.00253.0013700034654000
2017-01-04248.00252.00246.00252.0024900062118000
2016-12-30239.00245.00239.00245.0010000024292000
2016-12-29241.00241.00239.00240.0013000031227000
2016-12-28241.00245.00240.00243.009300022605000
2016-12-27239.00243.00239.00241.008900021426000
2016-12-26245.00245.00238.00239.0024900059919000
2016-12-22250.00251.00246.00248.0014700036473000
2016-12-21251.00253.00247.00253.0016500041322000
2016-12-20248.00251.00246.00251.0016200040226000
2016-12-19250.00251.00247.00249.0023300058008000
2016-12-16252.00253.00250.00253.0010500026410000
2016-12-15249.00255.00249.00253.0017700044736000
2016-12-14257.00257.00248.00250.0023900060072000
2016-12-13251.00255.00250.00254.0013800034830000
2016-12-12257.00259.00254.00257.0014800037887000
2016-12-09252.00258.00250.00257.0020900053119000
2016-12-08255.00261.00252.00253.0031300079760000
2016-12-07249.00257.00246.00253.0022900057878000
2016-12-06245.00249.00245.00247.0012800031568000
2016-12-05242.00245.00241.00243.0017500042396000
2016-12-02244.00247.00242.00246.0022700055441000
2016-12-01254.00254.00247.00248.0026300065928000
2016-11-30250.00255.00250.00253.0034100086120000
2016-11-29235.00246.00235.00245.0016000038748000
2016-11-28232.00236.00232.00235.0013800032214000
2016-11-25236.00238.00234.00236.0020600048525000
2016-11-24240.00245.00239.00240.0015700037952000
2016-11-22238.00243.00236.00239.0021000050275000
2016-11-21238.00241.00235.00239.0015000035696000
2016-11-18237.00238.00234.00236.0011600027400000
2016-11-17235.00235.00230.00233.0015400035887000
2016-11-16233.00237.00231.00235.0025900060676000
2016-11-15229.00231.00226.00230.0020200046132000
2016-11-14224.00230.00224.00229.0018000041018000
2016-11-11227.00229.00222.00224.0022000049569000
2016-11-10226.00226.00221.00223.0024900055640000
2016-11-09227.00227.00205.00212.0034100072931000
2016-11-08231.00232.00225.00226.0019400044225000
2016-11-07224.00230.00221.00228.0021300048204000
2016-11-04215.00224.00213.00223.0025600056005000
2016-11-02221.00225.00218.00222.0021700048044000
2016-11-01224.00227.00223.00225.0016800037693000
2016-10-31224.00226.00221.00224.0039100087380000
2016-10-28221.00224.00220.00222.0023000051054000
2016-10-27216.00222.00216.00220.00594000130318000
2016-10-26214.00216.00212.00215.0022500048223000
2016-10-25214.00217.00210.00214.0034800074106000
2016-10-24207.00211.00204.00211.0016900035124000
2016-10-21211.00213.00205.00206.00497000103555000
2016-10-20199.00214.00199.00210.00770000159923000
2016-10-19199.00199.00197.00198.0012500024762000
2016-10-18197.00198.00196.00198.008700017134000
2016-10-17195.00197.00195.00197.005800011328000
2016-10-14195.00196.00194.00194.005400010518000
2016-10-13197.00198.00195.00196.008500016681000
2016-10-12197.00199.00196.00197.008200016211000
2016-10-11198.00202.00198.00199.0017100034103000
2016-10-07197.00197.00196.00197.00390007679000
2016-10-06197.00198.00196.00197.0011500022636000
2016-10-05193.00196.00193.00195.007300014249000
2016-10-04190.00194.00190.00194.009400018117000
2016-10-03191.00192.00189.00190.0011400021740000
2016-09-30192.00192.00188.00190.0020000037921000
2016-09-29193.00194.00193.00193.009300018014000
2016-09-28196.00196.00191.00193.008700016844000
2016-09-27193.00198.00192.00198.0010500020480000
2016-09-26198.00198.00195.00195.007100013929000
2016-09-23199.00199.00197.00198.008200016256000
2016-09-21195.00199.00194.00197.009200018089000
2016-09-20197.00198.00195.00196.008900017502000
2016-09-16194.00195.00193.00195.00500009704000
2016-09-15196.00197.00191.00192.009800018937000
2016-09-14196.00197.00195.00196.00490009610000
2016-09-13196.00200.00195.00198.008600016974000
2016-09-12195.00196.00194.00195.007000013656000
2016-09-09194.00199.00193.00197.0017400034016000
2016-09-08195.00195.00192.00193.0010000019298000
2016-09-07198.00198.00194.00194.009800019195000
2016-09-06198.00198.00196.00198.007200014223000
2016-09-05196.00199.00196.00197.005400010663000
2016-09-02198.00198.00192.00195.0017800034662000
2016-09-01199.00200.00197.00198.006100012126000
2016-08-31196.00202.00195.00199.0025000049633000
2016-08-30192.00200.00192.00196.0046100090299000
2016-08-29186.00187.00185.00187.007300013586000
2016-08-26183.00185.00181.00185.0012000021948000
2016-08-25183.00183.00182.00183.00530009680000
2016-08-24182.00185.00182.00184.00360006608000
2016-08-23185.00186.00182.00182.00430007895000
2016-08-22185.00186.00184.00185.00400007393000
2016-08-19183.00184.00182.00184.009000016480000
2016-08-18186.00186.00184.00184.00420007774000
2016-08-17184.00187.00184.00186.008500015720000
2016-08-16187.00189.00184.00184.006600012296000
2016-08-15187.00189.00187.00188.005700010701000
2016-08-12184.00188.00184.00187.009900018420000
2016-08-10185.00185.00183.00183.00220004049000
2016-08-09184.00186.00183.00185.0010600019529000
2016-08-08184.00186.00183.00185.0013400024744000
2016-08-05182.00184.00180.00182.0024600044740000
2016-08-04179.00187.00179.00187.0028500052191000
2016-08-03176.00179.00176.00178.0014000024753000
2016-08-02181.00181.00176.00176.0033300059312000
2016-08-01181.00183.00180.00181.0013900025184000
2016-07-29182.00183.00180.00183.0011800021433000
2016-07-28182.00185.00181.00182.0022800041633000
2016-07-27181.00183.00180.00182.0023700043035000
2016-07-26186.00186.00182.00182.0011800021634000
2016-07-25186.00187.00185.00186.008200015255000
2016-07-22185.00186.00184.00185.00480008879000
2016-07-21184.00186.00183.00186.0016200029917000
2016-07-20185.00185.00182.00184.0010100018584000
2016-07-19185.00186.00183.00184.0019100035109000
2016-07-15183.00184.00182.00183.0016500030217000
2016-07-14183.00184.00181.00183.0017200031441000
2016-07-13184.00185.00182.00183.0017900032861000
2016-07-12180.00182.00178.00181.0023800042977000
2016-07-11179.00180.00176.00178.0024800044062000
2016-07-08180.00180.00176.00176.0014200025234000
2016-07-07186.00186.00179.00179.0024000043345000
2016-07-06188.00188.00183.00186.0012000022187000
2016-07-05189.00189.00187.00189.006600012440000
2016-07-04192.00192.00188.00190.006000011366000
2016-07-01194.00194.00190.00192.006300012078000
2016-06-30195.00195.00191.00191.00460008858000
2016-06-29192.00195.00191.00192.007500014462000
2016-06-28187.00195.00187.00192.007700014720000
2016-06-27187.00191.00186.00190.009800018453000
2016-06-24201.00201.00183.00187.0017300033029000
2016-06-23198.00200.00197.00199.007200014272000
2016-06-22198.00199.00196.00198.009200018153000
2016-06-21193.00198.00193.00197.009100017735000
2016-06-20194.00196.00192.00195.0011500022323000
2016-06-17194.00194.00190.00192.0011600022304000

   ※ 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