[5358 大証1部] イソライト 日足 時系列データ

[5358 大証1部] イソライト (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12200.00203.00198.00203.00483009695500
2013-07-11194.00199.00193.00199.00306006028300
2013-07-10198.00198.00194.00194.00144002826900
2013-07-09198.00198.00194.00197.00117002290500
2013-07-08199.00201.00194.00194.00448008865100
2013-07-05192.00196.00191.00196.00425008227700
2013-07-04188.00192.00188.00190.00173003285100
2013-07-03187.00196.00187.00191.00458008756100
2013-07-02183.00186.00179.00186.00440007983300
2013-07-01178.00181.00178.00180.00233004175000
2013-06-28173.00179.00172.00176.00323005653000
2013-06-27171.00173.00168.00169.00167002846900
2013-06-26179.00179.00166.00168.00199003413400
2013-06-25179.00181.00177.00177.00153002736500
2013-06-24183.00184.00180.00182.00139002525200
2013-06-21181.00182.00178.00181.00127002292700
2013-06-20188.00188.00185.00185.0070001303500
2013-06-19185.00189.00184.00187.0066001234000
2013-06-18181.00183.00181.00183.0087001584100
2013-06-17180.00181.00174.00181.00246004338100
2013-06-14176.00182.00175.00182.0088001564900
2013-06-13178.00178.00172.00175.00151002654500
2013-06-12177.00180.00175.00178.0059001044200
2013-06-11178.00180.00176.00179.0094001664700
2013-06-10178.00180.00176.00180.00108001927600
2013-06-07171.00178.00166.00175.00522008926600
2013-06-06185.00185.00172.00181.00354006363800
2013-06-05191.00193.00186.00186.00176003328800
2013-06-04186.00191.00182.00191.00250004675800
2013-06-03187.00189.00182.00186.00307005700300
2013-05-31188.00196.00185.00190.00395007433100
2013-05-30194.00194.00185.00186.00290005480200
2013-05-29191.00195.00189.00195.00234004494700
2013-05-28192.00194.00188.00189.00255004871000
2013-05-27192.00195.00189.00191.00201003848700
2013-05-24201.00204.00190.00197.006420012599400
2013-05-23218.00219.00198.00199.0014910030999900
2013-05-22211.00223.00210.00219.0019080041155600
2013-05-21201.00210.00200.00210.0013970028586500
2013-05-20199.00201.00197.00201.006460012839100
2013-05-17197.00198.00196.00197.0079001559300
2013-05-16199.00199.00194.00197.00475009296700
2013-05-15200.00201.00197.00199.00471009391700
2013-05-14197.00199.00196.00198.00308006101300
2013-05-13197.00199.00195.00198.00137002698500
2013-05-10199.00199.00195.00197.00263005158800
2013-05-09199.00199.00194.00198.005660011121500
2013-05-08200.00204.00200.00200.008240016564600
2013-05-07198.00201.00198.00201.00255005095800
2013-05-02198.00198.00195.00195.00241004728800
2013-05-01199.00199.00196.00198.00401007918900
2013-04-30198.00200.00197.00198.00308006110100
2013-04-26208.00208.00194.00198.009720019694000
2013-04-25203.00208.00199.00208.0030410062149700
2013-04-24199.00203.00197.00203.0013570027132000
2013-04-23201.00201.00197.00199.00359007140800
2013-04-22201.00202.00198.00200.00395007912600
2013-04-19198.00201.00198.00201.00207004129000
2013-04-18198.00199.00195.00199.00308006080300
2013-04-17195.00198.00193.00198.00270005255300
2013-04-16196.00196.00192.00195.00268005207700
2013-04-15200.00201.00197.00197.005870011705700
2013-04-12197.00200.00197.00200.0093001848200
2013-04-11195.00200.00195.00197.00334006588900
2013-04-10193.00197.00193.00195.00200003893900
2013-04-09193.00194.00191.00193.00465008939200
2013-04-08193.00194.00191.00192.00508009760900
2013-04-05197.00197.00193.00193.00357006959400
2013-04-04196.00196.00192.00196.00231004476200
2013-04-03192.00196.00191.00196.00195003774600
2013-04-02195.00196.00190.00194.00351006782900
2013-04-01200.00200.00196.00197.00415008197300
2013-03-29198.00200.00198.00199.00248004926900
2013-03-28200.00200.00198.00199.00123002449100
2013-03-27200.00200.00197.00200.005210010338700
2013-03-26201.00202.00198.00200.007800015595600
2013-03-25199.00200.00195.00199.008130016053900
2013-03-22198.00198.00196.00196.00190003743900
2013-03-21198.00200.00197.00199.00368007296100
2013-03-19201.00201.00196.00197.00460009099300
2013-03-18198.00201.00198.00200.00390007772000
2013-03-15196.00198.00195.00198.00140002746000
2013-03-14197.00198.00195.00196.00155003045300
2013-03-13198.00198.00196.00197.0086001695600
2013-03-12199.00199.00195.00198.00483009525400
2013-03-11199.00200.00198.00199.00232004607600
2013-03-08199.00199.00198.00199.00150002976800
2013-03-07200.00200.00195.00199.00261005144400
2013-03-06198.00200.00197.00200.00221004405600
2013-03-05201.00201.00198.00198.00150002987500
2013-03-04200.00201.00198.00201.00212004236600
2013-03-01201.00203.00199.00202.00253005102800
2013-02-28200.00201.00198.00201.00121002422000
2013-02-27199.00201.00194.00199.00330006544700
2013-02-26198.00199.00196.00198.00111002188200
2013-02-25200.00200.00197.00200.00210004178200
2013-02-22197.00198.00194.00197.00376007340300
2013-02-21195.00199.00194.00197.00437008607300
2013-02-20193.00195.00191.00194.00492009484400
2013-02-19193.00196.00192.00194.00444008613000
2013-02-18187.00193.00181.00193.00319006033900
2013-02-15196.00197.00179.00186.007010013040500
2013-02-14192.00197.00186.00197.006530012630300
2013-02-13208.00208.00190.00196.00487009718400
2013-02-12208.00210.00205.00208.00235004864700
2013-02-08209.00210.00206.00207.00154003203100
2013-02-07208.00211.00205.00211.00414008591800
2013-02-06210.00210.00205.00208.00433009019400
2013-02-05204.00208.00202.00207.00302006187100
2013-02-04212.00212.00205.00206.008120016812400
2013-02-01210.00211.00207.00209.00347007252300
2013-01-31212.00214.00211.00211.00205004353100
2013-01-30215.00215.00207.00212.005490011540800
2013-01-29209.00214.00207.00212.006290013208700
2013-01-28200.00209.00200.00209.009160018620400
2013-01-25197.00201.00196.00201.00461009155600
2013-01-24195.00197.00193.00195.005330010410900
2013-01-23201.00202.00197.00197.007000013955500
2013-01-22202.00202.00199.00200.007120014289000
2013-01-21202.00203.00198.00198.005200010419300
2013-01-18201.00202.00197.00198.006290012478600
2013-01-17197.00202.00196.00198.00354007026800
2013-01-16198.00199.00194.00199.008290016255700
2013-01-15196.00200.00195.00199.006910013664700
2013-01-11193.00196.00189.00191.006760012963500
2013-01-10189.00193.00187.00193.007590014412300
2013-01-09186.00191.00185.00191.00372007003300
2013-01-08192.00193.00187.00187.006780012816200
2013-01-07183.00191.00183.00189.0014350026940100
2013-01-04182.00184.00179.00181.006390011621900
2012-12-28182.00182.00179.00180.00281005073500
2012-12-27184.00184.00179.00181.006560011854600
2012-12-26180.00183.00179.00183.00310005609000
2012-12-25185.00185.00178.00180.00439007956300
2012-12-21185.00204.00178.00180.0039520074375300
2012-12-20182.00182.00178.00181.00470008473700
2012-12-19177.00183.00174.00180.008570015310400
2012-12-18175.00176.00172.00175.00354006158300
2012-12-17177.00178.00172.00174.00343005970100
2012-12-14176.00176.00173.00175.00219003827800
2012-12-13178.00178.00175.00177.00151002675900
2012-12-12174.00177.00174.00177.00200003501300
2012-12-11177.00177.00171.00174.007270012636400
2012-12-10180.00180.00177.00177.00307005477700
2012-12-07181.00181.00177.00178.007720013818200
2012-12-06180.00181.00178.00181.006220011188300
2012-12-05176.00180.00176.00179.00352006261400
2012-12-04178.00180.00175.00176.00416007367400
2012-12-03173.00178.00173.00175.00470008267200
2012-11-30179.00179.00173.00174.007690013479100
2012-11-29171.00183.00170.00180.0014680026069200
2012-11-28171.00173.00169.00170.00422007197300
2012-11-27169.00171.00166.00171.00381006400400
2012-11-26168.00170.00167.00168.00193003244000
2012-11-22170.00170.00167.00168.00287004839200
2012-11-21165.00169.00165.00169.00211003532300
2012-11-20166.00168.00164.00167.00267004423000
2012-11-19166.00167.00165.00167.00238003943500
2012-11-16160.00164.00157.00164.00366005879700
2012-11-15157.00161.00157.00159.00231003656900
2012-11-14157.00158.00156.00157.00148002321800
2012-11-13161.00161.00156.00158.00211003330300
2012-11-12156.00160.00155.00160.00240003779400
2012-11-09157.00159.00154.00159.00138002156200
2012-11-08158.00160.00157.00160.00334005287500
2012-11-07161.00161.00158.00161.00259004149100
2012-11-06166.00166.00158.00161.008340013436600
2012-11-05169.00169.00160.00166.008190013464500
2012-11-02173.00178.00171.00171.0016320028588200
2012-11-01168.00172.00167.00172.009500016096300
2012-10-31166.00169.00165.00167.00537008970600
2012-10-30163.00168.00162.00165.00416006858900
2012-10-29165.00167.00162.00164.00390006390000
2012-10-26168.00168.00163.00165.00368006067800
2012-10-25163.00169.00163.00165.00526008740300
2012-10-24161.00164.00159.00162.00266004290300
2012-10-23160.00164.00160.00163.00470007595400
2012-10-22153.00158.00151.00158.00189002919000
2012-10-19153.00155.00150.00155.00258003930400
2012-10-18149.00157.00149.00155.00421006427600
2012-10-17147.00152.00147.00150.00497007387900
2012-10-16148.00149.00147.00149.00289004283700
2012-10-15148.00149.00145.00149.00212003114600
2012-10-12149.00151.00148.00151.00125001865300
2012-10-11149.00151.00149.00150.006400957500
2012-10-10150.00152.00149.00151.00107001605400
2012-10-09152.00155.00150.00154.00179002717900
2012-10-05151.00153.00151.00153.00156002368700
2012-10-04152.00154.00151.00152.00163002477400
2012-10-03154.00155.00151.00153.00122001867100
2012-10-02157.00157.00152.00155.00252003896300
2012-10-01158.00158.00153.00156.00220003411400
2012-09-28157.00159.00157.00158.006000946300
2012-09-27160.00160.00151.00160.00290004518900
2012-09-26157.00161.00157.00161.00122001943100
2012-09-25159.00161.00159.00160.00286004585200
2012-09-24159.00159.00157.00157.00234003695400
2012-09-21157.00159.00157.00157.005200820000
2012-09-20159.00159.00157.00159.00194003058400
2012-09-19158.00159.00157.00159.00205003233300
2012-09-18160.00161.00158.00160.00227003622600
2012-09-14160.00161.00157.00161.00331005268300
2012-09-13161.00163.00159.00160.00216003470700
2012-09-12159.00163.00157.00161.00316005052900
2012-09-11160.00161.00159.00161.0077001229400
2012-09-10158.00161.00157.00161.00114001808400
2012-09-07157.00159.00156.00158.00267004197500
2012-09-06160.00160.00156.00156.00152002387800
2012-09-05160.00161.00157.00161.00323005111600
2012-09-04160.00162.00160.00160.00127002034200
2012-09-03159.00160.00158.00160.00110001751800
2012-08-31160.00161.00156.00159.00223003551100
2012-08-30164.00164.00158.00160.00235003801300
2012-08-29158.00164.00158.00164.00113001834000
2012-08-28163.00163.00157.00159.00154002454500
2012-08-27164.00164.00159.00160.00411006616000
2012-08-24165.00165.00162.00164.00346005664800
2012-08-23166.00167.00165.00166.00132002188300
2012-08-22169.00169.00160.00167.00424007049600
2012-08-21171.00172.00165.00168.00578009747000
2012-08-20171.00175.00170.00171.007870013527200
2012-08-17171.00172.00168.00171.00305005189400
2012-08-16170.00172.00165.00172.009320015704000
2012-08-15172.00172.00165.00171.006880011618700
2012-08-14170.00173.00167.00171.0011620019802900
2012-08-13161.00167.00161.00165.00417006803500
2012-08-10158.00161.00157.00160.00488007744400
2012-08-09155.00159.00154.00158.00230003619300
2012-08-08155.00161.00154.00156.00537008452100
2012-08-07154.00155.00151.00155.00181002767400
2012-08-06159.00159.00152.00153.00155002407600
2012-08-03152.00155.00146.00155.00276004117000
2012-08-02156.00156.00152.00152.00268004105400
2012-08-01155.00159.00153.00156.00254003975900
2012-07-31157.00157.00152.00153.00279004322000
2012-07-30158.00158.00153.00156.00232003612000
2012-07-27149.00154.00148.00153.00208003127800
2012-07-26145.00147.00143.00146.00193002784900
2012-07-25143.00145.00142.00144.00278003982300
2012-07-24140.00149.00140.00146.00654009301600
2012-07-23162.00162.00148.00149.006780010428100
2012-07-20156.00163.00153.00162.009990015875400
2012-07-19146.00159.00146.00153.00430006588000
2012-07-18152.00152.00143.00145.00637009296800
2012-07-17158.00158.00150.00151.00323004956200
2012-07-13157.00160.00156.00157.00261004113800
2012-07-12161.00163.00158.00161.00241003850100
2012-07-11165.00166.00155.00163.00530008561700
2012-07-10167.00172.00164.00166.007820013119300
2012-07-09166.00168.00164.00166.00277004579000

   ※ 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