[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 
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
2016-05-17254.00254.00251.00252.0016300041199000
2016-05-16250.00257.00250.00254.0015700039870000
2016-05-13256.00256.00251.00254.0022000055935000
2016-05-12256.00256.00250.00255.0019900050519000
2016-05-11253.00255.00251.00255.0014400036531000
2016-05-10249.00253.00248.00252.0011900029876000
2016-05-09248.00250.00247.00248.0017400043179000
2016-05-06249.00249.00241.00244.0016500040318000
2016-05-02240.00247.00240.00246.0025500061780000
2016-04-28248.00250.00243.00243.0012400030505000
2016-04-27250.00252.00245.00248.0020400050655000
2016-04-26255.00255.00247.00250.0017100043020000
2016-04-25258.00259.00257.00258.009200023708000
2016-04-22254.00258.00253.00258.0017800045437000
2016-04-21258.00259.00257.00257.009800025276000
2016-04-20256.00257.00254.00256.0023900061070000
2016-04-19252.00254.00249.00254.0012300030964000
2016-04-18240.00245.00238.00244.0016200039205000
2016-04-15248.00248.00245.00246.009600023686000
2016-04-14244.00250.00243.00249.0023100056825000
2016-04-13238.00242.00238.00240.0010900026129000
2016-04-12234.00238.00234.00235.0010000023574000
2016-04-11236.00236.00232.00234.009500022168000
2016-04-08225.00238.00225.00233.0017500040312000
2016-04-07236.00239.00229.00229.0023400054700000
2016-04-06233.00237.00232.00236.0013900032550000
2016-04-05240.00240.00233.00234.0017800041802000
2016-04-04239.00245.00237.00240.0027800066699000
2016-04-01250.00250.00240.00241.0022100053884000
2016-03-31255.00258.00251.00251.0026000065923000
2016-03-30258.00261.00255.00257.0017700045593000
2016-03-29261.00261.00258.00260.0028900075162000
2016-03-28267.00268.00262.00264.0022300058954000
2016-03-25269.00270.00264.00265.0027600073436000
2016-03-24263.00275.00262.00271.00576000154798000
2016-03-23267.00268.00264.00264.0036900098057000
2016-03-22267.00267.00258.00267.001159000305673000
2016-03-18244.00245.00242.00243.0011900028980000
2016-03-17246.00248.00243.00244.0025500062648000
2016-03-16248.00248.00246.00246.0012600031077000
2016-03-15251.00251.00246.00249.0022400055581000
2016-03-14249.00252.00246.00249.0026900066987000
2016-03-11242.00247.00242.00246.0022800055827000
2016-03-10247.00249.00244.00246.0020500050490000
2016-03-09246.00248.00242.00246.0020000049123000
2016-03-08251.00254.00249.00252.0011300028401000
2016-03-07254.00255.00251.00254.0011700029623000
2016-03-04249.00253.00248.00253.0014100035309000
2016-03-03247.00251.00247.00249.009800024428000
2016-03-02250.00253.00247.00248.0020200050379000
2016-03-01247.00248.00234.00246.0023600057142000
2016-02-29251.00252.00247.00247.0020900052217000
2016-02-26247.00250.00245.00247.0019500048271000
2016-02-25235.00242.00235.00240.0013900033080000
2016-02-24232.00236.00231.00234.008700020373000
2016-02-23236.00237.00231.00232.0020500047669000
2016-02-22235.00239.00233.00234.007700018128000
2016-02-19237.00237.00231.00234.0011200026154000
2016-02-18238.00242.00237.00237.0025800061582000
2016-02-17239.00241.00230.00235.0010300024345000
2016-02-16238.00241.00233.00236.0013600032288000
2016-02-15243.00243.00235.00237.0015800037747000
2016-02-12226.00232.00225.00227.0022800052099000
2016-02-10248.00248.00237.00237.0028300068420000
2016-02-09249.00249.00244.00247.0018600045725000
2016-02-08250.00255.00248.00255.0017600044457000
2016-02-05261.00261.00249.00253.0029100073878000
2016-02-04266.00272.00262.00262.0014200037865000
2016-02-03269.00270.00264.00266.0017900047768000
2016-02-02279.00280.00274.00274.0025100069476000
2016-02-01280.00281.00272.00279.00537000148893000
2016-01-29246.00254.00245.00254.0013500033674000
2016-01-28248.00251.00245.00245.0015100037424000
2016-01-27252.00252.00245.00252.0014600036280000
2016-01-26253.00255.00245.00245.0012400030935000
2016-01-25255.00259.00249.00256.0012700032453000
2016-01-22245.00252.00244.00252.008600021265000
2016-01-21248.00253.00241.00241.0013200032638000
2016-01-20253.00255.00249.00250.0016300040935000
2016-01-19254.00255.00252.00253.009800024816000
2016-01-18246.00254.00246.00253.009900024776000
2016-01-15264.00264.00254.00256.0011100028704000
2016-01-14255.00260.00252.00258.0015800040398000
2016-01-13252.00265.00252.00263.0015000038981000
2016-01-12254.00255.00245.00246.0021300053361000
2016-01-08254.00264.00254.00260.0019500050598000
2016-01-07269.00269.00259.00259.0016500043423000
2016-01-06274.00274.00267.00269.009000024279000
2016-01-05270.00274.00270.00272.004700012778000
2016-01-04279.00279.00270.00271.009400025787000
2015-12-30278.00279.00275.00279.006600018312000
2015-12-29271.00277.00270.00277.008500023213000
2015-12-28265.00274.00265.00274.007800021008000
2015-12-25266.00270.00266.00267.0016500044183000
2015-12-24277.00278.00274.00274.0013400037021000
2015-12-22279.00282.00278.00279.0012500035035000
2015-12-21280.00282.00274.00282.0018400051137000
2015-12-18279.00283.00277.00280.0020400057157000
2015-12-17280.00284.00278.00279.0032500091346000
2015-12-16277.00278.00273.00277.0016000044174000
2015-12-15278.00279.00272.00273.0016500045458000
2015-12-14275.00277.00272.00277.0013100036015000
2015-12-11273.00279.00273.00278.0018400050790000
2015-12-10277.00280.00274.00276.0027900077415000
2015-12-09280.00280.00276.00277.0021000058287000
2015-12-08281.00282.00273.00280.00396000109642000
2015-12-07280.00281.00278.00278.00367000102607000
2015-12-04276.00284.00276.00279.001047000292816000
2015-12-03267.00271.00267.00271.0018400049571000
2015-12-02265.00266.00262.00266.0013000034387000

   ※ 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