[5363 東証1部] 東京窯業 日足 時系列データ

[5363 東証1部] 東京窯業 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23209.00210.00207.00208.00304006337500
2017-06-22209.00209.00206.00209.00282005867400
2017-06-21208.00209.00205.00209.00302006279200
2017-06-20206.00208.00203.00208.005740011840600
2017-06-19203.00205.00202.00202.00187003789800
2017-06-16203.00204.00202.00203.00103002090000
2017-06-15204.00205.00202.00202.00155003149300
2017-06-14203.00211.00202.00203.008920018288100
2017-06-13200.00202.00200.00202.0096001937600
2017-06-12202.00202.00200.00200.00105002111800
2017-06-09200.00201.00199.00201.00317006349100
2017-06-08200.00202.00200.00200.00430008623900
2017-06-07198.00200.00198.00200.00159003173400
2017-06-06202.00202.00199.00200.00246004925700
2017-06-05203.00203.00201.00202.00441008885700
2017-06-02200.00202.00199.00202.008220016459900
2017-06-01199.00200.00198.00199.00447008909200
2017-05-31199.00199.00198.00198.00230004569100
2017-05-30198.00199.00197.00199.00304006020400
2017-05-29194.00197.00194.00197.00295005795100
2017-05-26200.00200.00193.00194.005320010458000
2017-05-25197.00200.00197.00198.006300012537000
2017-05-24194.00197.00194.00197.00428008387300
2017-05-23191.00194.00191.00194.00450008660800
2017-05-22196.00196.00191.00191.0012850024815500
2017-05-19199.00201.00196.00198.008420016702000
2017-05-18196.00200.00194.00197.005950011745400
2017-05-17201.00203.00197.00199.00415008264600
2017-05-16199.00200.00197.00199.00411008149600
2017-05-15200.00201.00197.00197.00497009924300
2017-05-12202.00202.00197.00202.00300006022700
2017-05-11202.00202.00201.00202.00282005681000
2017-05-10202.00202.00200.00201.00310006227500
2017-05-09202.00202.00199.00201.00340006814900
2017-05-08198.00202.00198.00202.005450010886700
2017-05-02195.00198.00195.00198.00220004325000
2017-05-01196.00197.00193.00195.00183003569700
2017-04-28199.00199.00195.00195.00258005070100
2017-04-27198.00198.00196.00197.00238004692800
2017-04-26197.00199.00195.00198.00216004242700
2017-04-25194.00199.00194.00197.00169003329900
2017-04-24196.00196.00194.00194.00110002146800
2017-04-21194.00196.00191.00194.00267005176600
2017-04-20194.00194.00191.00193.00242004660500
2017-04-19189.00192.00188.00190.00302005727100
2017-04-18188.00190.00187.00189.00200003791400
2017-04-17187.00187.00186.00187.00215004020300
2017-04-14185.00188.00185.00186.00226004213400
2017-04-13186.00190.00184.00187.00248004617000
2017-04-12187.00191.00184.00185.00342006365300
2017-04-11193.00194.00190.00191.00260004990400
2017-04-10193.00196.00189.00193.00426008165400
2017-04-07191.00197.00190.00193.00282005423200
2017-04-06198.00198.00188.00188.00467009041300
2017-04-05193.00201.00193.00197.00406008047300
2017-04-04206.00209.00190.00193.0010370020553400
2017-04-03209.00211.00206.00206.00217004504600
2017-03-31218.00218.00210.00210.006170013213300
2017-03-30210.00216.00210.00215.00459009815900
2017-03-29218.00218.00214.00214.004730010202500
2017-03-28217.00218.00212.00216.0018510039968200
2017-03-27206.00217.00206.00212.0011170023566300
2017-03-24207.00209.00206.00207.007660015857100
2017-03-23212.00212.00206.00206.005900012421400
2017-03-22206.00210.00205.00210.006690013843100
2017-03-21217.00217.00212.00212.00233004991200
2017-03-17217.00220.00215.00215.00336007292200
2017-03-16217.00222.00213.00222.00450009825400
2017-03-15223.00223.00214.00216.005180011341700
2017-03-14224.00224.00221.00222.00385008562200
2017-03-13223.00224.00219.00222.00392008683900
2017-03-10222.00224.00220.00221.005450012095000
2017-03-09219.00220.00218.00220.00314006879200
2017-03-08218.00218.00215.00218.00335007276700
2017-03-07214.00218.00212.00217.005730012316400
2017-03-06212.00215.00212.00214.005960012738000
2017-03-03215.00215.00213.00214.00424009073700
2017-03-02209.00216.00208.00215.006360013494500
2017-03-01209.00210.00206.00209.00284005924900
2017-02-28208.00209.00203.00206.00445009188400
2017-02-27205.00207.00204.00206.00329006753200
2017-02-24206.00208.00204.00207.00240004952600
2017-02-23205.00206.00205.00206.00108002221800
2017-02-22208.00208.00205.00205.00211004352400
2017-02-21207.00208.00206.00208.00313006488000
2017-02-20211.00211.00205.00209.00295006155900
2017-02-17208.00209.00207.00208.00243005045700
2017-02-16207.00210.00205.00208.00305006306800
2017-02-15207.00209.00205.00207.006470013387800
2017-02-14208.00212.00204.00207.006450013401000
2017-02-13204.00207.00204.00205.005870012025500
2017-02-10202.00213.00202.00207.0018660038753000
2017-02-09199.00201.00198.00201.00405008091800
2017-02-08198.00199.00197.00199.00118002334500
2017-02-07197.00199.00196.00197.00294005803000
2017-02-06198.00200.00196.00196.00202003987000
2017-02-03196.00204.00192.00197.008870017486500
2017-02-02195.00197.00194.00196.00499009754500
2017-02-01197.00199.00194.00195.005700011196400
2017-01-31199.00206.00196.00197.0013230026581100
2017-01-30191.00208.00191.00202.0020150040085300
2017-01-27193.00193.00191.00191.00272005237500
2017-01-26191.00193.00191.00193.00322006172600
2017-01-25191.00193.00189.00191.00226004311700
2017-01-24190.00190.00188.00189.00101001911600
2017-01-23189.00190.00186.00190.0071001340400
2017-01-20191.00192.00189.00191.00256004887200
2017-01-19191.00192.00188.00192.00253004798500
2017-01-18186.00191.00185.00190.00200003759900
2017-01-17193.00193.00187.00189.00313005918300
2017-01-16193.00193.00191.00193.00136002610800
2017-01-13192.00194.00190.00193.00321006160600
2017-01-12195.00195.00193.00194.00285005517100
2017-01-11196.00196.00193.00195.00104002028200
2017-01-10195.00198.00194.00195.00469009152300
2017-01-06196.00196.00192.00194.00326006328500
2017-01-05195.00196.00193.00194.00278005417600
2017-01-04193.00194.00189.00194.00339006532000
2016-12-30186.00190.00186.00189.00161003035700
2016-12-29189.00189.00185.00189.00305005720100
2016-12-28190.00190.00186.00189.00208003930900
2016-12-27186.00188.00184.00187.00339006312400
2016-12-26186.00190.00186.00188.00349006525400
2016-12-22188.00189.00186.00188.00203003806700
2016-12-21192.00192.00186.00188.00375007081400
2016-12-20194.00194.00191.00193.00309005946600
2016-12-19190.00194.00188.00194.00406007782300
2016-12-16193.00194.00192.00193.00200003859600
2016-12-15191.00196.00191.00195.00321006209200
2016-12-14191.00194.00190.00193.00319006138800
2016-12-13191.00194.00191.00193.00341006563400
2016-12-12195.00200.00193.00195.005700011172100
2016-12-09195.00195.00193.00195.00363007067800
2016-12-08192.00195.00191.00195.00361006947100
2016-12-07190.00192.00186.00190.00523009927700
2016-12-06190.00190.00187.00189.005670010704400
2016-12-05185.00187.00183.00185.00300005551000
2016-12-02184.00188.00184.00187.00489009084700
2016-12-01189.00193.00187.00189.006600012535600
2016-11-30189.00193.00188.00190.005910011252600
2016-11-29188.00190.00186.00189.00332006241200
2016-11-28187.00188.00183.00188.007170013380100
2016-11-25184.00186.00182.00185.00363006681800
2016-11-24185.00186.00181.00184.00215003953200
2016-11-22183.00186.00183.00184.00272005009200
2016-11-21184.00186.00182.00184.00329006040600
2016-11-18180.00186.00180.00181.007480013670100
2016-11-17179.00181.00178.00180.00200003586100
2016-11-16179.00181.00178.00179.00314005622500
2016-11-15178.00179.00177.00177.00129002291100
2016-11-14177.00180.00176.00177.00291005169000
2016-11-11175.00175.00172.00174.00242004218300
2016-11-10174.00175.00170.00175.00149002588200
2016-11-09173.00175.00166.00166.00482008214800
2016-11-08177.00177.00173.00175.00105001834300
2016-11-07174.00176.00174.00176.00161002815200
2016-11-04174.00176.00173.00175.00170002966700
2016-11-02174.00179.00174.00175.00430007581000
2016-11-01174.00179.00174.00179.00308005447800
2016-10-31179.00182.00177.00177.00318005684800
2016-10-28179.00184.00176.00180.0013770024597200
2016-10-27171.00172.00169.00171.00224003816700
2016-10-26170.00171.00169.00169.00265004494400
2016-10-25168.00170.00167.00170.00239004033600
2016-10-24167.00170.00167.00168.00154002591700
2016-10-21169.00169.00165.00168.00188003146600
2016-10-20166.00171.00166.00169.00433007283000
2016-10-19166.00169.00166.00168.00282004720900
2016-10-18166.00167.00164.00166.00188003102600
2016-10-17166.00166.00164.00164.0079001300500
2016-10-14161.00164.00161.00163.0073001183200
2016-10-13164.00166.00162.00163.00262004279500
2016-10-12164.00165.00163.00163.00166002720900
2016-10-11166.00168.00164.00166.0093001546400
2016-10-07164.00165.00161.00165.00299004859000
2016-10-06165.00166.00163.00164.00133002187500
2016-10-05162.00164.00161.00163.00196003175500
2016-10-04163.00163.00160.00161.00126002032000
2016-10-03165.00165.00160.00162.00196003179300
2016-09-30164.00164.00155.00162.00291004675500
2016-09-29165.00167.00165.00166.00151002503200
2016-09-28163.00168.00163.00165.00129002130100
2016-09-27167.00168.00162.00168.00358005947100
2016-09-26165.00165.00157.00162.00171002771000
2016-09-23166.00167.00163.00165.00165002722500
2016-09-21161.00165.00160.00165.00294004769500
2016-09-20162.00162.00157.00162.00420006744500
2016-09-16161.00162.00158.00162.00270004326900
2016-09-15166.00166.00162.00162.00206003380900
2016-09-14163.00167.00163.00164.00379006228300
2016-09-13167.00172.00163.00165.0010790018016400
2016-09-12156.00172.00155.00167.0021770036066800
2016-09-09157.00159.00157.00159.00180002831200
2016-09-08158.00159.00156.00158.00159002507200
2016-09-07155.00158.00155.00158.00135002112500
2016-09-06155.00158.00155.00158.004700736200
2016-09-05156.00157.00154.00156.005200809500
2016-09-02155.00156.00154.00156.00163002524200
2016-09-01155.00157.00155.00157.0076001188300
2016-08-31159.00159.00155.00157.00110001719400
2016-08-30161.00161.00155.00155.00109001709300
2016-08-29157.00160.00157.00159.0082001297100
2016-08-26156.00158.00154.00157.00127001981700
2016-08-25154.00157.00154.00157.0089001386200
2016-08-24154.00156.00154.00155.0086001331700
2016-08-23152.00155.00152.00154.00299004589500
2016-08-22152.00155.00152.00154.0090001377200
2016-08-19156.00156.00152.00152.00130002006800
2016-08-18152.00153.00151.00152.00120001824000
2016-08-17153.00155.00151.00153.00237003623900
2016-08-16153.00155.00153.00153.00135002066400
2016-08-15155.00158.00154.00155.00169002633200
2016-08-12157.00159.00157.00158.006100962500
2016-08-10158.00158.00157.00157.0077001209900
2016-08-09157.00159.00157.00159.002200348700
2016-08-08160.00160.00158.00159.003900619900
2016-08-05158.00158.00157.00157.004900769800
2016-08-04157.00158.00156.00157.0073001147500
2016-08-03157.00158.00155.00157.00108001694300
2016-08-02161.00162.00160.00160.0084001347100
2016-08-01160.00164.00160.00162.00106001722100
2016-07-29158.00162.00158.00162.0084001347500
2016-07-28163.00163.00158.00159.00131002107300
2016-07-27159.00160.00157.00159.0081001288900
2016-07-26159.00159.00156.00157.0091001429200
2016-07-25157.00159.00157.00159.006100964700
2016-07-22159.00159.00157.00157.0067001054900
2016-07-21159.00160.00159.00159.00163002594300
2016-07-20159.00159.00157.00159.00151002397700
2016-07-19155.00160.00155.00158.00226003544000
2016-07-15161.00161.00156.00156.00102001610300
2016-07-14159.00160.00157.00157.00124001963800
2016-07-13161.00161.00158.00158.00119001890900
2016-07-12154.00160.00154.00157.00344005400000
2016-07-11149.00153.00149.00151.00121001829900
2016-07-08148.00154.00148.00148.00146002180300
2016-07-07154.00154.00149.00149.00284004326000
2016-07-06149.00149.00146.00149.00164002431100
2016-07-05148.00150.00147.00150.00140002077600
2016-07-04146.00149.00146.00148.00329004849800
2016-07-01150.00151.00150.00150.0099001489200
2016-06-30155.00155.00148.00151.00172002591700
2016-06-29151.00153.00150.00152.00119001803800
2016-06-28151.00151.00145.00150.00325004857700
2016-06-27145.00150.00145.00149.00285004193100
2016-06-24159.00160.00139.00144.00625009231600
2016-06-23159.00162.00157.00160.00141002242800
2016-06-22159.00160.00157.00159.0080001270700
2016-06-21157.00160.00155.00159.00189002989500
2016-06-20159.00159.00158.00159.00150002383000

   ※ 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