[5352 東証1部] 黒崎播磨 日足 時系列データ

[5352 東証1部] 黒崎播磨 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-21526.00538.00526.00538.00424000226324000
2017-08-18532.00532.00518.00525.00409000213804000
2017-08-17511.00539.00510.00538.00580000307253000
2017-08-16516.00518.00507.00510.00408000208620000
2017-08-15519.00524.00516.00522.00218000113463000
2017-08-14517.00519.00507.00511.00208000106363000
2017-08-10513.00517.00510.00517.0014300073493000
2017-08-09517.00519.00507.00512.00306000156883000
2017-08-08534.00534.00521.00523.0012800067243000
2017-08-07534.00535.00527.00531.00193000102496000
2017-08-04523.00527.00515.00527.00396000206943000
2017-08-03510.00524.00510.00518.00496000256320000
2017-08-02510.00522.00509.00512.00459000236818000
2017-08-01477.00529.00477.00508.001490000763863000
2017-07-31475.00484.00470.00484.0017500083738000
2017-07-28494.00494.00477.00480.00436000210190000
2017-07-27488.00495.00486.00493.00309000151682000
2017-07-26498.00508.00484.00487.00607000301052000
2017-07-25494.00499.00488.00491.00274000134890000
2017-07-24487.00500.00484.00498.00638000315295000
2017-07-21482.00489.00480.00482.00404000195593000
2017-07-20470.00481.00467.00479.00535000254901000
2017-07-19445.00471.00444.00471.00972000450061000
2017-07-18444.00447.00440.00443.0013300058911000
2017-07-14444.00448.00440.00447.0015300068098000
2017-07-13442.00444.00438.00439.0015200067029000
2017-07-12444.00446.00441.00441.0011000048736000
2017-07-11435.00444.00435.00444.0014100062092000
2017-07-10432.00436.00431.00434.0012700055114000
2017-07-07432.00433.00427.00428.0010200043711000
2017-07-06431.00432.00429.00432.0012500053806000
2017-07-05428.00433.00427.00432.0014500062383000
2017-07-04436.00437.00427.00430.0014100060799000
2017-07-03438.00438.00433.00434.009500041399000
2017-06-30439.00439.00432.00433.0013700059620000
2017-06-29450.00451.00438.00440.00366000162477000
2017-06-28455.00456.00450.00450.00231000104561000
2017-06-27435.00454.00435.00453.00435000194729000
2017-06-26431.00435.00430.00433.0010500045436000
2017-06-23433.00435.00432.00432.0010300044574000
2017-06-22433.00438.00433.00436.008300036186000
2017-06-21434.00441.00434.00436.0018600081447000
2017-06-20431.00437.00431.00437.0014000060930000
2017-06-19428.00433.00428.00431.0011500049572000
2017-06-16424.00435.00423.00428.00772000331453000
2017-06-15428.00429.00423.00423.0011000046806000
2017-06-14428.00430.00425.00425.0010600045340000
2017-06-13428.00428.00425.00426.0011900050761000
2017-06-12427.00428.00425.00426.008800037513000
2017-06-09421.00428.00421.00425.0019000080641000
2017-06-08426.00428.00421.00421.00268000113452000
2017-06-07431.00431.00426.00427.0022500096168000
2017-06-06436.00437.00429.00432.00367000159071000
2017-06-05444.00444.00437.00440.00295000129931000
2017-06-02443.00446.00441.00441.00270000119548000
2017-06-01437.00441.00436.00439.00239000104789000
2017-05-31442.00443.00436.00437.0020600090619000
2017-05-30436.00443.00436.00441.00318000139631000
2017-05-29434.00440.00432.00432.0022900099704000
2017-05-26445.00446.00440.00440.00254000112482000
2017-05-25440.00444.00440.00443.0018300080963000
2017-05-24441.00443.00440.00441.00255000112480000
2017-05-23448.00449.00439.00442.00284000125599000
2017-05-22443.00448.00442.00448.0018300081385000
2017-05-19440.00446.00439.00446.0019500086180000
2017-05-18446.00447.00440.00442.00417000184897000
2017-05-17461.00462.00457.00459.00305000139856000
2017-05-16460.00465.00457.00462.00456000210150000
2017-05-15451.00459.00447.00458.00323000146887000
2017-05-12447.00452.00444.00452.00399000179224000
2017-05-11439.00452.00436.00447.001051000467932000
2017-05-10451.00455.00446.00455.00515000232170000
2017-05-09450.00451.00445.00448.0017400077783000
2017-05-08447.00452.00444.00451.00336000150671000
2017-05-02437.00442.00436.00439.00401000175829000
2017-05-01427.00437.00427.00435.00392000169626000
2017-04-28437.00437.00429.00434.00244000105387000
2017-04-27426.00436.00424.00435.00343000147936000
2017-04-26427.00429.00424.00427.0022300095173000
2017-04-25425.00427.00423.00426.0023100098254000
2017-04-24427.00428.00420.00424.00324000137022000
2017-04-21426.00427.00422.00425.0018600078933000
2017-04-20423.00423.00417.00419.0019400081277000
2017-04-19418.00423.00418.00419.00293000123304000
2017-04-18424.00426.00418.00418.0017900075544000
2017-04-17409.00416.00409.00416.0020500084492000
2017-04-14414.00419.00410.00413.0022700094144000
2017-04-13414.00416.00408.00415.00332000136749000
2017-04-12413.00420.00412.00419.00496000206483000
2017-04-11424.00424.00416.00421.00259000108743000
2017-04-10423.00426.00417.00426.00372000157528000
2017-04-07410.00416.00409.00413.00318000131102000
2017-04-06410.00411.00404.00408.00542000220815000
2017-04-05417.00421.00413.00416.00305000126900000
2017-04-04423.00429.00412.00416.00816000341371000
2017-04-03442.00442.00424.00431.00541000233694000
2017-03-31457.00457.00442.00442.00432000193397000
2017-03-30455.00457.00451.00454.00237000107709000
2017-03-29452.00457.00450.00457.00263000119231000
2017-03-28455.00463.00455.00458.00373000171127000
2017-03-27453.00454.00447.00452.00265000119649000
2017-03-24452.00459.00449.00456.00259000117795000
2017-03-23444.00449.00442.00448.0021200094567000
2017-03-22450.00451.00442.00444.00608000271825000
2017-03-21462.00465.00460.00462.0015200070280000
2017-03-17464.00465.00453.00462.00327000150791000
2017-03-16462.00470.00461.00465.00334000155240000
2017-03-15475.00475.00460.00462.00411000191004000
2017-03-14479.00479.00472.00474.00269000127647000
2017-03-13472.00478.00471.00478.00807000383705000
2017-03-10451.00470.00447.00468.00630000290194000
2017-03-09445.00452.00445.00447.00307000137896000
2017-03-08443.00445.00440.00444.00254000112419000
2017-03-07445.00446.00442.00443.00240000106416000
2017-03-06436.00448.00435.00446.00273000120915000
2017-03-03446.00446.00442.00443.00250000110866000
2017-03-02448.00453.00445.00449.00378000169494000
2017-03-01437.00444.00435.00441.00529000232282000
2017-02-28437.00445.00436.00437.00564000248075000
2017-02-27442.00443.00432.00437.00530000231658000
2017-02-24445.00447.00435.00441.001129000498277000
2017-02-23459.00459.00449.00457.00547000248883000
2017-02-22458.00463.00455.00458.00563000258056000
2017-02-21462.00462.00455.00456.00510000233655000
2017-02-20451.00466.00449.00464.00680000312962000
2017-02-17451.00451.00443.00447.00371000165561000
2017-02-16442.00458.00439.00452.00901000405822000
2017-02-15440.00445.00437.00438.00364000160095000
2017-02-14441.00443.00436.00437.00340000149230000
2017-02-13433.00444.00432.00441.00675000296252000
2017-02-10434.00434.00427.00430.00366000157195000
2017-02-09422.00435.00422.00429.00625000268747000
2017-02-08420.00423.00416.00420.00487000204135000
2017-02-07427.00428.00419.00422.00583000246790000
2017-02-06417.00433.00417.00428.001157000492198000
2017-02-03404.00416.00403.00413.00850000348642000
2017-02-02414.00415.00403.00405.00781000317986000
2017-02-01396.00417.00395.00414.001703000694616000
2017-01-31391.00402.00390.00398.001856000736518000
2017-01-30391.00404.00384.00396.0037520001480726000
2017-01-27332.00345.00331.00343.00528000179195000
2017-01-26333.00334.00331.00331.0018500061512000
2017-01-25325.00331.00322.00330.0020500067005000
2017-01-24317.00323.00316.00323.009300029764000
2017-01-23316.00322.00315.00320.009400029903000
2017-01-20318.00319.00313.00316.0018600058737000
2017-01-19320.00320.00316.00317.0010700034094000
2017-01-18315.00317.00311.00316.007600023924000
2017-01-17321.00321.00312.00314.0011100035007000
2017-01-16328.00328.00321.00321.0012400040087000
2017-01-13325.00329.00325.00328.008000026172000
2017-01-12332.00332.00326.00327.0014700048215000
2017-01-11332.00332.00329.00329.0012600041606000
2017-01-10324.00331.00323.00331.00307000100417000
2017-01-06314.00324.00313.00323.00336000107129000
2017-01-05315.00315.00312.00314.0010800033846000
2017-01-04308.00314.00308.00314.0014000043663000
2016-12-30305.00308.00303.00307.0017100052292000
2016-12-29305.00308.00303.00305.0022000067087000
2016-12-28308.00310.00307.00308.0012100037335000
2016-12-27307.00310.00304.00307.0015800048534000
2016-12-26312.00312.00306.00307.0027200084169000
2016-12-22314.00315.00311.00314.0018700058597000
2016-12-21317.00319.00315.00316.0012300038981000
2016-12-20314.00320.00314.00320.0014000044457000
2016-12-19316.00318.00314.00317.0013000041131000
2016-12-16318.00318.00316.00318.0016000050804000
2016-12-15319.00319.00310.00315.0021400067411000
2016-12-14317.00319.00314.00319.0015700049743000
2016-12-13316.00319.00316.00319.0011100035269000
2016-12-12324.00324.00316.00319.0015900050889000
2016-12-09329.00330.00317.00321.00427000137907000
2016-12-08323.00334.00322.00333.0026700087380000
2016-12-07324.00328.00316.00319.0027000086395000
2016-12-06316.00326.00316.00325.0024300078305000
2016-12-05316.00317.00314.00316.0015800049811000
2016-12-02315.00318.00312.00316.0028700090451000
2016-12-01319.00320.00314.00317.00363000115250000
2016-11-30320.00321.00315.00318.0020000063415000
2016-11-29317.00320.00311.00320.00405000127926000
2016-11-28320.00321.00318.00321.0013600043477000
2016-11-25324.00327.00321.00323.0010200032912000
2016-11-24324.00328.00321.00325.00313000101506000
2016-11-22324.00328.00322.00326.0013000042185000
2016-11-21321.00326.00321.00325.0011800038099000
2016-11-18323.00324.00320.00322.0021900070369000
2016-11-17324.00324.00320.00322.0010300033153000
2016-11-16331.00332.00322.00324.0013800044864000
2016-11-15333.00335.00324.00326.0018200059876000
2016-11-14328.00335.00328.00332.0021700072143000
2016-11-11320.00330.00319.00328.00328000106535000
2016-11-10316.00322.00316.00318.0021500068566000
2016-11-09318.00321.00300.00305.00482000148495000
2016-11-08322.00323.00316.00318.0017300055298000
2016-11-07312.00324.00312.00323.0024800079523000
2016-11-04317.00319.00312.00314.0030200095236000
2016-11-02320.00324.00317.00321.00363000116506000
2016-11-01320.00328.00320.00326.00534000172716000
2016-10-31308.00320.00306.00319.00832000259837000
2016-10-28298.00301.00298.00300.0026300078691000
2016-10-27300.00302.00294.00298.00401000119603000
2016-10-26291.00300.00291.00300.0027300081038000
2016-10-25294.00298.00291.00295.0029700087581000
2016-10-24281.00295.00280.00294.00389000112858000
2016-10-21286.00287.00279.00281.0026200074177000
2016-10-20281.00289.00281.00287.00398000113620000
2016-10-19280.00282.00277.00280.0024800069392000
2016-10-18281.00282.00279.00280.009900027707000
2016-10-17278.00282.00278.00282.0023100064830000
2016-10-14272.00278.00272.00277.008600023590000
2016-10-13279.00280.00272.00272.0020700056930000
2016-10-12275.00281.00275.00278.0022900063782000
2016-10-11270.00281.00270.00280.00476000131949000
2016-10-07262.00269.00262.00269.0019300051195000
2016-10-06265.00267.00262.00262.0012200032185000
2016-10-05264.00265.00263.00264.0015200040164000
2016-10-04262.00267.00261.00265.0021100055938000
2016-10-03261.00261.00258.00260.0018600048321000
2016-09-30260.00262.00259.00260.0018000046922000
2016-09-29260.00263.00260.00262.0014500037928000
2016-09-28260.00263.00257.00262.0014700038205000
2016-09-27258.00263.00257.00263.0013400034832000
2016-09-26258.00260.00254.00259.0020500052843000
2016-09-23260.00263.00258.00261.0016700043409000
2016-09-21255.00262.00255.00260.0020100051901000
2016-09-20250.00255.00248.00254.0014900037426000
2016-09-16257.00259.00251.00251.0030900078373000
2016-09-15261.00261.00257.00259.0030900079945000
2016-09-14259.00261.00256.00259.0012400032063000
2016-09-13254.00260.00254.00259.0024600063134000
2016-09-12248.00254.00248.00253.0018800047209000
2016-09-09249.00250.00249.00249.0015200037867000
2016-09-08250.00251.00248.00249.0013900034664000
2016-09-07250.00252.00249.00252.008600021581000
2016-09-06248.00251.00248.00251.0010400025920000
2016-09-05250.00250.00248.00249.006900017183000
2016-09-02249.00249.00246.00248.009000022280000
2016-09-01247.00250.00247.00250.009500023609000
2016-08-31247.00249.00247.00247.0016400040646000
2016-08-30246.00251.00245.00249.0015500038498000
2016-08-29244.00245.00243.00245.005600013697000
2016-08-26242.00243.00241.00242.004400010654000
2016-08-25242.00245.00242.00242.005600013604000
2016-08-24240.00242.00240.00242.006600015917000
2016-08-23242.00243.00240.00240.0012300029728000
2016-08-22245.00246.00241.00244.0011700028433000
2016-08-19244.00245.00243.00244.00370009038000
2016-08-18243.00246.00243.00244.004700011469000
2016-08-17241.00245.00239.00245.0018200044103000
2016-08-16243.00245.00242.00243.006500015814000

   ※ 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