[5355 東証2部] 日本坩堝 日足 時系列データ

[5355 東証2部] 日本坩堝 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26170.00178.00169.00174.00480008345000
2017-04-25169.00170.00169.00170.0060001016000
2017-04-24168.00169.00168.00169.005000841000
2017-04-21168.00168.00166.00167.00370006174000
2017-04-20169.00169.00167.00167.002000336000
2017-04-19167.00170.00167.00170.0070001178000
2017-04-18168.00168.00168.00168.001000168000
2017-04-17169.00169.00166.00166.003000501000
2017-04-14167.00167.00167.00167.0060001002000
2017-04-13167.00168.00165.00167.00100001668000
2017-04-12170.00170.00168.00168.00180003039000
2017-04-11169.00175.00167.00175.00170002871000
2017-04-10168.00169.00168.00169.004000674000
2017-04-07168.00169.00168.00169.005000841000
2017-04-06173.00173.00170.00170.00130002227000
2017-04-05174.00175.00174.00174.004000697000
2017-04-04174.00175.00174.00175.0090001570000
2017-04-03179.00179.00179.00179.003000537000
2017-03-31180.00180.00175.00175.00260004602000
2017-03-30177.00181.00177.00181.0080001427000
2017-03-29176.00176.00176.00176.0060001056000
2017-03-28180.00180.00178.00178.0060001072000
2017-03-27178.00180.00177.00180.00130002322000
2017-03-24180.00180.00180.00180.0060001080000
2017-03-23178.00179.00178.00179.002000357000
2017-03-22181.00181.00179.00179.00270004855000
2017-03-21180.00182.00180.00181.00220003974000
2017-03-17177.00178.00177.00178.0080001420000
2017-03-16176.00178.00176.00178.00160002825000
2017-03-15178.00178.00177.00177.00250004436000
2017-03-14180.00180.00179.00180.0080001439000
2017-03-13182.00182.00181.00181.00190003445000
2017-03-10180.00182.00180.00182.00420007600000
2017-03-09181.00182.00181.00181.00240004348000
2017-03-08183.00183.00181.00181.00220004013000
2017-03-07186.00186.00181.00183.008600015763000
2017-03-06183.00187.00183.00186.005700010535000
2017-03-03183.00184.00181.00184.00460008387000
2017-03-02184.00184.00184.00184.003000552000
2017-03-01183.00184.00182.00183.0060001097000
2017-02-28182.00184.00182.00184.00300005470000
2017-02-27183.00184.00182.00183.00120002192000
2017-02-24184.00185.00184.00184.0060001105000
2017-02-23184.00185.00183.00185.00130002390000
2017-02-22185.00185.00184.00184.00130002404000
2017-02-21182.00187.00182.00184.009100016712000
2017-02-20182.00184.00181.00184.00180003276000
2017-02-17182.00182.00180.00181.00110001992000
2017-02-16185.00185.00180.00182.00210003850000
2017-02-15184.00186.00184.00186.00120002227000
2017-02-14184.00184.00184.00184.003000552000
2017-02-13184.00188.00184.00185.00170003166000
2017-02-10184.00185.00183.00185.00500009218000
2017-02-09184.00188.00181.00186.0020500037953000
2017-02-08182.00183.00182.00183.00230004193000
2017-02-07181.00182.00180.00182.006400011605000
2017-02-06181.00181.00180.00181.00310005593000
2017-02-03179.00185.00179.00179.0015600028326000
2017-02-02176.00180.00175.00178.00460008145000
2017-02-01177.00177.00177.00177.0060001062000
2017-01-31177.00178.00176.00176.00370006554000
2017-01-30181.00181.00178.00178.006900012378000
2017-01-27174.00180.00173.00180.0013000023098000
2017-01-26174.00175.00174.00174.00110001915000
2017-01-25173.00174.00173.00174.0080001388000
2017-01-24172.00173.00172.00173.00100001725000
2017-01-23172.00173.00172.00173.0080001379000
2017-01-20171.00171.00171.00171.002000342000
2017-01-19172.00173.00170.00172.00150002573000
2017-01-1800
2017-01-17171.00173.00169.00170.00220003742000
2017-01-16173.00173.00172.00172.00130002246000
2017-01-13173.00175.00173.00174.00220003824000
2017-01-12176.00176.00171.00172.005800010068000
2017-01-11167.00177.00167.00176.0016700028816000
2017-01-10167.00167.00165.00165.00190003153000
2017-01-06164.00169.00163.00167.006600010902000
2017-01-05164.00164.00164.00164.0090001476000
2017-01-04164.00165.00163.00164.00160002625000
2016-12-30161.00164.00160.00163.00130002097000
2016-12-29162.00162.00160.00161.00150002413000
2016-12-28160.00161.00160.00161.004000643000
2016-12-27161.00162.00159.00159.00280004507000
2016-12-26163.00163.00161.00161.00150002434000
2016-12-22163.00163.00162.00163.00160002605000
2016-12-21168.00169.00164.00164.00480007965000
2016-12-20167.00169.00166.00169.00300005038000
2016-12-19168.00168.00165.00166.00110001822000
2016-12-16166.00169.00166.00169.00130002177000
2016-12-1500
2016-12-14168.00171.00162.00168.00470007802000
2016-12-13171.00171.00170.00170.002000341000
2016-12-12172.00172.00169.00171.00210003583000
2016-12-09174.00174.00166.00169.00450007655000
2016-12-08166.00172.00166.00171.007400012588000
2016-12-07162.00168.00162.00165.00260004321000
2016-12-06164.00164.00162.00162.00170002770000
2016-12-05167.00167.00163.00163.002000330000
2016-12-02167.00167.00163.00165.00210003449000
2016-12-01164.00165.00162.00163.00310005105000
2016-11-30161.00162.00161.00162.00160002580000
2016-11-29162.00162.00160.00162.00190003067000
2016-11-28162.00164.00162.00164.005000812000
2016-11-25164.00166.00164.00165.00150002474000
2016-11-24163.00165.00163.00165.00180002950000
2016-11-22165.00165.00162.00162.00210003431000
2016-11-21164.00165.00163.00165.00240003923000
2016-11-18163.00168.00161.00168.00300004928000
2016-11-17160.00169.00158.00168.00560009140000
2016-11-16160.00160.00159.00160.00100001593000
2016-11-1500
2016-11-14160.00162.00160.00160.003000482000
2016-11-11153.00157.00153.00156.006000932000
2016-11-10155.00157.00154.00157.004000622000
2016-11-09154.00156.00145.00150.00260003927000
2016-11-08154.00155.00153.00154.0090001387000
2016-11-07153.00155.00153.00155.006000928000
2016-11-04159.00159.00152.00152.00140002139000
2016-11-02156.00160.00156.00160.003000472000
2016-11-01159.00159.00159.00159.00120001908000
2016-10-31163.00163.00156.00159.00240003846000
2016-10-28162.00162.00159.00162.00330005304000
2016-10-27157.00163.00156.00160.006300010026000
2016-10-26151.00156.00150.00156.00380005802000
2016-10-25152.00152.00150.00150.00100001513000
2016-10-24155.00158.00155.00155.00200003108000
2016-10-21156.00156.00154.00154.00180002796000
2016-10-20155.00158.00154.00158.00270004203000
2016-10-19154.00154.00150.00153.00140002130000
2016-10-18150.00155.00150.00155.00220003344000
2016-10-17149.00149.00149.00149.001000149000
2016-10-14150.00150.00150.00150.001000150000
2016-10-13148.00149.00147.00149.0080001183000
2016-10-12148.00149.00148.00149.004000593000
2016-10-1100
2016-10-07148.00148.00148.00148.002000296000
2016-10-06145.00153.00145.00153.00150002229000
2016-10-0500
2016-10-04151.00151.00149.00149.005000748000
2016-10-03149.00150.00149.00150.006000895000
2016-09-30151.00152.00147.00152.00130001957000
2016-09-29147.00152.00147.00152.00140002084000
2016-09-2800
2016-09-27144.00146.00144.00146.003000434000
2016-09-26144.00144.00144.00144.003000432000
2016-09-23145.00146.00145.00146.00100001454000
2016-09-21145.00145.00145.00145.002000290000
2016-09-20142.00145.00142.00145.00270003886000
2016-09-16137.00141.00137.00141.0090001244000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12138.00138.00138.00138.001000138000
2016-09-09140.00140.00139.00139.002000279000
2016-09-08140.00140.00140.00140.003000420000
2016-09-0700
2016-09-06143.00143.00142.00142.002000285000
2016-09-05141.00141.00138.00138.002000279000
2016-09-02138.00138.00138.00138.001000138000
2016-09-0100
2016-08-31140.00140.00137.00137.00140001957000
2016-08-30141.00141.00137.00139.00160002224000
2016-08-29140.00141.00140.00141.002000281000
2016-08-26139.00139.00139.00139.004000556000
2016-08-25139.00139.00139.00139.002000278000
2016-08-2400
2016-08-23138.00138.00138.00138.003000414000
2016-08-22137.00137.00137.00137.001000137000
2016-08-19136.00136.00135.00136.004000543000
2016-08-1800
2016-08-1700
2016-08-16137.00137.00136.00136.004000546000
2016-08-15139.00139.00139.00139.002000278000
2016-08-12139.00139.00137.00137.005000687000
2016-08-1000
2016-08-0900
2016-08-08135.00135.00135.00135.002000270000
2016-08-05139.00140.00139.00140.0080001115000
2016-08-04141.00144.00138.00144.00160002258000
2016-08-03138.00143.00138.00143.00140001946000
2016-08-0200
2016-08-0100
2016-07-29144.00144.00139.00143.00120001714000
2016-07-28141.00142.00140.00142.00100001412000
2016-07-27140.00141.00139.00141.0090001260000
2016-07-26144.00144.00141.00141.0070001001000
2016-07-25140.00144.00140.00143.0090001280000
2016-07-22139.00140.00139.00140.0080001113000
2016-07-21141.00142.00138.00138.00130001822000
2016-07-20141.00141.00141.00141.007000987000
2016-07-19145.00145.00142.00142.00130001882000
2016-07-15139.00139.00139.00139.002000278000
2016-07-14138.00138.00138.00138.003000414000
2016-07-13137.00139.00137.00138.003000414000
2016-07-12146.00146.00140.00140.0090001283000
2016-07-11138.00141.00138.00141.0080001119000
2016-07-08134.00134.00132.00132.00150002002000
2016-07-07131.00134.00131.00134.004000529000
2016-07-0600
2016-07-0500
2016-07-04135.00135.00135.00135.001000135000
2016-07-01135.00136.00135.00136.003000406000
2016-06-30138.00139.00138.00138.00100001381000
2016-06-29128.00132.00128.00132.0080001038000
2016-06-28130.00130.00129.00129.006000775000
2016-06-27136.00136.00130.00131.00100001321000
2016-06-24133.00133.00130.00131.00200002618000
2016-06-23142.00142.00136.00136.004000561000
2016-06-22136.00137.00136.00137.002000273000
2016-06-21136.00137.00136.00137.002000273000
2016-06-20137.00137.00137.00137.001000137000
2016-06-17133.00133.00132.00132.00130001728000
2016-06-16134.00134.00132.00132.003000400000
2016-06-15139.00139.00137.00137.007000966000
2016-06-14141.00143.00138.00138.00130001823000
2016-06-1300
2016-06-10143.00146.00143.00145.006000864000
2016-06-0900
2016-06-08143.00147.00143.00147.0080001159000
2016-06-0700
2016-06-06145.00146.00145.00146.002000291000
2016-06-0300
2016-06-02149.00149.00147.00147.003000443000
2016-06-0100
2016-05-31152.00152.00152.00152.0070001064000
2016-05-30152.00152.00152.00152.004000608000
2016-05-27148.00148.00148.00148.001000148000
2016-05-26149.00149.00149.00149.004000596000
2016-05-25148.00149.00148.00149.002000297000
2016-05-2400
2016-05-23148.00148.00148.00148.003000444000
2016-05-2000
2016-05-19150.00150.00150.00150.004000600000
2016-05-18155.00155.00150.00150.003000455000
2016-05-17150.00154.00150.00154.003000454000
2016-05-16155.00155.00155.00155.003000465000
2016-05-13153.00157.00153.00156.006000925000
2016-05-12152.00153.00152.00153.002000305000
2016-05-1100
2016-05-1000
2016-05-09153.00154.00144.00152.00140002097000
2016-05-06150.00150.00150.00150.002000300000
2016-05-02152.00152.00152.00152.001000152000
2016-04-28152.00152.00152.00152.006000912000
2016-04-27151.00151.00150.00151.0080001205000
2016-04-26147.00147.00146.00146.004000587000
2016-04-25147.00147.00147.00147.002000294000
2016-04-22143.00147.00143.00147.00140002017000
2016-04-2100
2016-04-20147.00147.00143.00147.00100001462000

   ※ 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