[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 
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
2016-04-1900
2016-04-18147.00147.00147.00147.0090001323000
2016-04-1500
2016-04-14148.00148.00147.00147.004000589000
2016-04-13142.00145.00134.00143.00420005824000
2016-04-1200
2016-04-11140.00140.00140.00140.001000140000
2016-04-08139.00142.00139.00142.00120001676000
2016-04-0700
2016-04-06142.00147.00142.00146.004000579000
2016-04-05144.00147.00144.00147.003000437000
2016-04-04144.00150.00144.00149.006000878000
2016-04-01151.00151.00148.00149.0080001191000
2016-03-31157.00157.00152.00156.00100001559000
2016-03-30145.00150.00143.00150.0080001158000
2016-03-2900
2016-03-28152.00153.00152.00153.005000762000
2016-03-25155.00156.00155.00155.0080001242000
2016-03-24152.00155.00152.00155.002000307000
2016-03-23155.00155.00152.00152.0080001232000
2016-03-2200
2016-03-18151.00151.00150.00151.006000904000
2016-03-17152.00152.00151.00151.003000455000
2016-03-16153.00153.00151.00151.0090001365000
2016-03-15153.00153.00153.00153.003000459000
2016-03-14154.00154.00153.00153.003000460000
2016-03-11153.00153.00152.00152.002000305000
2016-03-10151.00153.00151.00151.0070001061000
2016-03-09153.00153.00151.00151.006000911000
2016-03-08151.00151.00151.00151.001000151000
2016-03-07149.00152.00149.00151.0070001056000
2016-03-04148.00149.00148.00149.003000445000
2016-03-03145.00149.00145.00149.0080001171000
2016-03-02142.00144.00142.00144.00140001999000
2016-03-01140.00140.00140.00140.001000140000
2016-02-29140.00142.00140.00142.00130001824000
2016-02-26142.00142.00137.00140.00220003063000
2016-02-25139.00140.00137.00140.00150002067000
2016-02-24134.00137.00134.00137.00390005257000
2016-02-23139.00139.00136.00139.006000825000
2016-02-22137.00139.00137.00137.00120001646000
2016-02-19138.00140.00136.00138.00170002336000
2016-02-18141.00141.00141.00141.004000564000
2016-02-17142.00142.00137.00141.00130001814000
2016-02-16143.00144.00143.00144.002000287000
2016-02-15136.00141.00128.00141.00130001752000
2016-02-12139.00144.00126.00131.00420005787000
2016-02-10150.00152.00146.00146.00620009301000
2016-02-09154.00155.00150.00152.00130001969000
2016-02-08154.00159.00154.00159.006000939000
2016-02-05156.00156.00156.00156.002000312000
2016-02-04156.00156.00154.00155.003000465000
2016-02-03153.00155.00151.00151.00390005979000
2016-02-02156.00158.00156.00156.005000786000
2016-02-01156.00156.00155.00156.006000935000
2016-01-29154.00154.00152.00154.00130001998000
2016-01-28148.00152.00148.00152.00120001802000
2016-01-27145.00148.00145.00148.004000587000
2016-01-26147.00147.00146.00146.0080001173000
2016-01-25145.00146.00142.00146.00180002607000
2016-01-22139.00145.00138.00145.00380005310000
2016-01-21145.00145.00131.00134.008900012475000
2016-01-20156.00156.00146.00146.00190002850000
2016-01-19155.00156.00155.00156.00120001864000
2016-01-18151.00154.00150.00154.00340005154000
2016-01-15160.00160.00157.00158.00100001587000
2016-01-14163.00163.00158.00160.007500011931000
2016-01-13162.00165.00162.00165.00110001795000
2016-01-12166.00168.00157.00162.00340005535000
2016-01-08166.00168.00166.00168.00140002332000
2016-01-07168.00168.00165.00166.00180002988000
2016-01-06172.00176.00169.00169.00230003962000
2016-01-05167.00171.00167.00171.0060001016000
2016-01-04170.00170.00170.00170.003000510000
2015-12-30170.00172.00170.00170.00190003238000
2015-12-29168.00170.00167.00169.00160002697000
2015-12-28163.00167.00163.00167.00370006073000
2015-12-25169.00169.00165.00167.00380006347000
2015-12-24170.00172.00168.00169.00320005415000
2015-12-22172.00173.00167.00173.00190003236000
2015-12-21173.00173.00172.00172.004000689000
2015-12-18175.00175.00174.00174.00100001746000
2015-12-17175.00175.00175.00175.003000525000
2015-12-16174.00176.00174.00175.00130002271000
2015-12-15174.00175.00174.00174.0060001048000
2015-12-14174.00174.00174.00174.005000870000
2015-12-11175.00175.00175.00175.0060001050000
2015-12-10176.00176.00174.00176.0060001052000
2015-12-09176.00176.00176.00176.00110001936000
2015-12-08177.00177.00176.00177.00160002820000
2015-12-07180.00180.00175.00178.00390006920000
2015-12-04178.00178.00177.00177.00200003552000
2015-12-03180.00180.00178.00179.00240004302000

   ※ 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