[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 
2017-05-23448.00449.00439.00442.00284000125599000
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
2016-08-15248.00248.00243.00243.008600021063000
2016-08-12248.00249.00246.00248.006600016365000
2016-08-10250.00250.00247.00248.008800021892000
2016-08-09247.00250.00247.00250.00350008707000
2016-08-08246.00247.00244.00247.008000019672000
2016-08-05245.00247.00245.00245.004900012044000
2016-08-04245.00247.00243.00244.0014800036196000
2016-08-03249.00250.00245.00245.0014800036722000
2016-08-02253.00253.00250.00251.009700024425000
2016-08-01247.00254.00244.00252.0011900029729000
2016-07-29250.00252.00244.00249.0016100039939000
2016-07-28253.00254.00251.00252.007300018428000
2016-07-27252.00254.00251.00253.005900014925000
2016-07-26253.00253.00249.00250.0012800032084000
2016-07-25251.00254.00251.00253.005200013139000
2016-07-22247.00250.00246.00250.009500023620000
2016-07-21249.00251.00248.00250.0012600031447000
2016-07-20246.00248.00244.00248.008500020924000
2016-07-19244.00247.00244.00246.006400015685000
2016-07-15249.00249.00243.00245.0018200044744000
2016-07-14244.00248.00243.00247.006000014757000
2016-07-13247.00247.00244.00245.0015600038330000
2016-07-12245.00246.00242.00243.0013600033226000
2016-07-11234.00241.00234.00241.0013500032140000
2016-07-08237.00237.00230.00231.0013500031458000
2016-07-07237.00237.00234.00235.009300021939000
2016-07-06238.00238.00233.00237.0018200042923000
2016-07-05239.00241.00238.00241.007400017741000
2016-07-04239.00241.00237.00241.0010000023971000
2016-07-01240.00242.00238.00239.008700020845000
2016-06-30243.00243.00236.00237.0014700035111000
2016-06-29239.00239.00235.00238.005200012377000
2016-06-28233.00238.00232.00234.009900023255000
2016-06-27233.00242.00233.00237.0019900047310000
2016-06-24249.00249.00229.00232.0024100056553000
2016-06-23244.00247.00242.00247.0012000029338000
2016-06-22243.00245.00241.00244.009300022635000
2016-06-21241.00249.00239.00246.0017500042589000
2016-06-20233.00241.00233.00240.0017800042170000
2016-06-17240.00242.00228.00228.0035100081528000
2016-06-16244.00244.00237.00239.0016600039953000
2016-06-15248.00248.00242.00243.009400023045000
2016-06-14250.00254.00246.00247.0014500036118000
2016-06-13254.00255.00251.00254.0017500044349000
2016-06-10254.00259.00252.00257.0024200061876000
2016-06-09255.00256.00248.00254.0021200053567000
2016-06-08258.00258.00255.00257.0017900045959000
2016-06-07257.00259.00256.00258.006800017542000
2016-06-06255.00260.00255.00257.008900022887000
2016-06-03259.00263.00256.00258.0021200054960000
2016-06-02264.00266.00259.00261.0012100031776000
2016-06-01263.00266.00262.00264.009300024600000
2016-05-31259.00264.00257.00264.0013700035728000
2016-05-30259.00261.00257.00259.0012000031037000
2016-05-27258.00260.00256.00260.008800022712000
2016-05-26261.00261.00258.00259.006100015776000
2016-05-25260.00261.00258.00261.008800022892000
2016-05-24258.00260.00257.00258.004800012392000
2016-05-23258.00260.00256.00260.0011100028597000
2016-05-20258.00262.00258.00260.009800025494000
2016-05-19254.00262.00253.00261.0021400055044000
2016-05-18252.00255.00250.00255.0011400028850000

   ※ 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