[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 
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
2016-06-16196.00196.00189.00191.008500016248000
2016-06-15196.00196.00193.00194.009900019314000
2016-06-14194.00195.00192.00192.005300010209000
2016-06-13198.00198.00194.00194.0011300022132000
2016-06-10200.00200.00198.00198.007000013975000
2016-06-09199.00200.00198.00198.00400007954000
2016-06-08201.00201.00197.00199.006000011948000
2016-06-07201.00202.00201.00201.00350007045000
2016-06-06201.00201.00199.00201.005200010418000
2016-06-03202.00204.00202.00203.00440008924000
2016-06-02206.00206.00202.00203.008100016513000
2016-06-01208.00210.00205.00207.008600017870000
2016-05-31202.00211.00201.00207.0020500042596000
2016-05-30202.00202.00200.00202.0011000022110000
2016-05-27204.00204.00200.00201.006500013108000
2016-05-26203.00207.00202.00205.0014900030399000
2016-05-25198.00202.00198.00200.009500018980000
2016-05-24197.00198.00197.00197.00460009070000
2016-05-23200.00200.00196.00197.009500018837000
2016-05-20200.00201.00199.00200.006700013402000
2016-05-19201.00201.00199.00201.006400012787000
2016-05-18196.00201.00196.00201.009600019094000
2016-05-17201.00201.00198.00199.007700015370000
2016-05-16197.00202.00197.00200.008100016205000
2016-05-13201.00203.00198.00199.0027000053931000
2016-05-12189.00193.00188.00193.005800011068000
2016-05-11190.00191.00188.00191.008200015594000
2016-05-10187.00190.00186.00189.0021800040998000
2016-05-09187.00188.00185.00186.007700014370000
2016-05-06189.00189.00184.00185.0020500038053000
2016-05-02190.00191.00187.00188.0017300032666000
2016-04-28198.00199.00194.00194.009400018519000
2016-04-27199.00199.00197.00197.007200014262000
2016-04-26203.00203.00196.00199.0019200038197000
2016-04-25209.00209.00203.00203.0015100031011000
2016-04-22206.00208.00205.00207.0010500021648000
2016-04-21205.00207.00205.00206.0010200021000000
2016-04-20205.00208.00201.00202.0015400031577000
2016-04-19202.00203.00202.00203.00490009921000
2016-04-18202.00202.00198.00198.005600011229000
2016-04-15203.00204.00199.00202.006800013706000
2016-04-14201.00204.00200.00204.0013000026193000
2016-04-13197.00199.00197.00198.00320006334000
2016-04-12194.00199.00194.00196.006400012586000
2016-04-11193.00193.00191.00193.00200003846000
2016-04-08189.00196.00188.00193.008000015374000
2016-04-07192.00194.00190.00191.00510009787000
2016-04-06189.00196.00189.00190.008100015461000
2016-04-05194.00194.00189.00189.005700010905000
2016-04-04197.00197.00194.00195.008800017182000
2016-04-01202.00202.00195.00197.0015200030074000
2016-03-31204.00204.00201.00201.008200016567000
2016-03-30206.00206.00204.00204.00330006736000
2016-03-29207.00207.00204.00206.005200010682000
2016-03-28206.00209.00205.00209.009300019245000
2016-03-25204.00206.00203.00206.006600013506000
2016-03-24206.00206.00203.00203.008800018004000
2016-03-23205.00207.00204.00205.006400013146000
2016-03-22204.00206.00204.00205.0010000020445000
2016-03-18202.00202.00200.00201.0011500023128000
2016-03-17205.00207.00201.00202.007600015501000
2016-03-16203.00206.00203.00204.006700013701000
2016-03-15207.00208.00203.00204.0018000036984000
2016-03-14205.00209.00205.00206.0016200033477000
2016-03-11200.00204.00200.00203.0015100030430000
2016-03-10202.00205.00202.00204.009300018911000
2016-03-09205.00205.00199.00202.0013700027610000
2016-03-08209.00210.00206.00207.00390008080000
2016-03-07211.00211.00208.00208.005300011115000
2016-03-04206.00209.00205.00208.006200012836000
2016-03-03204.00207.00202.00207.005100010448000
2016-03-02202.00206.00202.00206.00400008164000
2016-03-01202.00203.00199.00201.006100012248000
2016-02-29206.00208.00202.00202.006400013060000
2016-02-26206.00206.00201.00204.00440008940000
2016-02-25199.00205.00198.00202.0011000022201000
2016-02-24197.00200.00197.00197.005400010737000
2016-02-23205.00206.00197.00197.009300018723000
2016-02-22204.00205.00202.00203.00480009752000
2016-02-19204.00204.00199.00203.005900011865000
2016-02-18200.00207.00200.00207.0010500021313000
2016-02-17199.00202.00195.00197.0016800033363000
2016-02-16197.00203.00194.00196.0030100059733000
2016-02-15205.00210.00199.00204.0021000043116000
2016-02-12216.00216.00190.00191.0026800054783000
2016-02-10232.00232.00215.00216.0025900058595000
2016-02-09235.00236.00232.00232.0014400033667000
2016-02-08235.00239.00235.00239.006400015122000
2016-02-05236.00238.00235.00235.0010300024307000
2016-02-04239.00239.00236.00236.004600010924000
2016-02-03244.00244.00239.00239.00240005769000
2016-02-02251.00251.00247.00249.00280006978000
2016-02-01248.00251.00246.00251.008700021646000
2016-01-29242.00245.00237.00244.0022800054592000
2016-01-28244.00246.00242.00243.005400013192000
2016-01-27243.00245.00243.00244.00350008542000
2016-01-26243.00245.00241.00241.004200010212000
2016-01-25251.00251.00248.00249.00370009239000
2016-01-22241.00246.00240.00246.0010600025761000
2016-01-21241.00241.00238.00238.0018100043410000
2016-01-20246.00246.00240.00241.0012100029202000
2016-01-19243.00245.00243.00243.00360008764000
2016-01-18244.00244.00242.00244.00400009747000
2016-01-15245.00246.00243.00246.004300010513000
2016-01-14243.00243.00241.00241.0011900028841000
2016-01-13242.00247.00242.00247.00320007849000
2016-01-12243.00244.00242.00242.0010800026261000
2016-01-08243.00246.00243.00245.0010500025658000
2016-01-07249.00250.00243.00243.0011600028563000
2016-01-06251.00251.00249.00249.004700011753000
2016-01-05249.00254.00249.00252.004600011555000
2016-01-04253.00253.00250.00250.004100010294000
2015-12-30252.00254.00251.00254.00310007840000
2015-12-29251.00252.00250.00251.00190004766000
2015-12-28244.00250.00244.00250.00400009887000
2015-12-25246.00248.00244.00245.0013400032868000
2015-12-24250.00251.00248.00249.007100017743000
2015-12-22250.00254.00249.00249.009200023044000
2015-12-21256.00256.00250.00250.0017200043277000
2015-12-18257.00257.00255.00256.006600016916000
2015-12-17258.00258.00253.00257.008300021269000
2015-12-16255.00256.00254.00255.007000017837000
2015-12-15254.00254.00251.00251.004900012394000
2015-12-14253.00254.00250.00252.0013600034325000
2015-12-11248.00252.00248.00251.0018700046610000
2015-12-10252.00258.00251.00251.009400023801000
2015-12-09259.00259.00250.00254.0018900048047000
2015-12-08261.00262.00258.00258.006500016904000
2015-12-07266.00267.00258.00261.0011600030518000
2015-12-04260.00264.00260.00263.007800020447000
2015-12-03262.00265.00261.00264.007900020790000
2015-12-02268.00269.00261.00264.0016700044081000
2015-12-01268.00271.00268.00268.004400011834000

   ※ 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