[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 
2017-12-12412.00419.00408.00411.00571400235774600
2017-12-11412.00417.00409.00412.00467700193067300
2017-12-08403.00413.00403.00413.00416000169844800
2017-12-07409.00415.00403.00407.00523000213453400
2017-12-06406.00422.00400.00403.00985100403204500
2017-12-05404.00414.00398.00413.00826100334903700
2017-12-04417.00427.00407.00407.001096600455727300
2017-12-01427.00430.00414.00415.001219600511796700
2017-11-30436.00438.00414.00423.001713500723289200
2017-11-29438.00449.00427.00429.001805100787276800
2017-11-28455.00467.00436.00438.0027459001234948000
2017-11-27507.00520.00452.00454.0064786003098218000
2017-11-24501.00515.00496.00507.0043241002189251900
2017-11-22466.00531.00465.00513.00155624007870339400
2017-11-21448.00476.00441.00466.0055242002534028100
2017-11-20452.00468.00443.00451.0069192003146781600
2017-11-17400.00449.00392.00432.0088666003807770600
2017-11-16400.00413.00381.00392.0030395001201508900
2017-11-15446.00452.00374.00392.0071408002855349300
2017-11-14427.00492.00424.00454.0070814003271197800
2017-11-13414.00428.00411.00420.001199900505967700
2017-11-10399.00415.00399.00406.00372100151045500
2017-11-09402.00418.00395.00404.00716900292099800
2017-11-08398.00401.00390.00397.00419000165749000
2017-11-07388.00403.00388.00397.00300100119198100
2017-11-06396.00399.00388.00388.00474600185955200
2017-11-02415.00417.00391.00393.00805300321751600
2017-11-01408.00419.00407.00418.00627300259857700
2017-10-31406.00413.00399.00408.00465000189016700
2017-10-30403.00417.00400.00409.00899700368509400
2017-10-27398.00398.00391.00393.0024400096226200
2017-10-26380.00398.00380.00398.00589300231894400
2017-10-25390.00390.00381.00381.0023960092043700
2017-10-24384.00392.00381.00387.00287000111119400
2017-10-23376.00389.00373.00386.00420400161226100
2017-10-20371.00378.00361.00372.00321000119105000
2017-10-19365.00378.00357.00371.00491900181610200
2017-10-18385.00388.00368.00368.00580800217207200
2017-10-17402.00404.00382.00387.00680000264726600
2017-10-16379.00402.00379.00401.00942800371385400
2017-10-13378.00385.00373.00377.00271000102349100
2017-10-12373.00382.00368.00379.00343900129900300
2017-10-11386.00389.00372.00373.00462400175396100
2017-10-10389.00390.00380.00383.00475400182889500
2017-10-06377.00388.00372.00387.00602000229604600
2017-10-05397.00405.00374.00377.00937300361744800
2017-10-04407.00415.00400.00402.00590500238977500
2017-10-03425.00427.00401.00413.001683000695983500
2017-10-02369.00436.00364.00414.0032973001325848000
2017-09-29374.00375.00362.00362.00406000149472800
2017-09-28355.00376.00354.00376.00574500210005900
2017-09-27345.00358.00343.00358.0023820084054400
2017-09-26349.00357.00344.00349.00332100115988000
2017-09-25348.00349.00342.00349.0024920086455200
2017-09-22351.00352.00342.00345.00347600119866600
2017-09-21361.00363.00351.00354.00363200129302200
2017-09-20353.00367.00346.00361.00545100194719300
2017-09-19355.00362.00351.00356.00330100117053400
2017-09-15340.00352.00340.00351.0021310073845100
2017-09-14353.00357.00338.00340.00378300130573100
2017-09-13350.00362.00344.00355.00446000158597100
2017-09-12365.00368.00344.00346.00520800185789100
2017-09-11352.00360.00346.00359.00295900104431900
2017-09-08343.00353.00340.00342.00424600146795900
2017-09-07349.00355.00338.00344.00469900162645600
2017-09-06335.00349.00331.00342.00633800215984200
2017-09-05357.00370.00336.00340.001223700428987600
2017-09-04377.00380.00352.00352.001141600414255500
2017-09-01388.00391.00367.00382.001777300677236200
2017-08-31359.00390.00352.00388.001712200635875600
2017-08-30345.00359.00338.00352.00967400335999300
2017-08-29322.00349.00321.00343.00926000311726100
2017-08-28331.00342.00327.00328.00788900264330100
2017-08-25319.00334.00319.00328.00734800241582400
2017-08-24315.00326.00315.00322.00607600194907200
2017-08-23305.00316.00301.00315.00597600186006200
2017-08-22305.00308.00296.00303.00716200216710700
2017-08-21318.00325.00309.00311.001384600436794900
2017-08-18294.00310.00292.00307.001493100453542600
2017-08-17293.00305.00288.00298.002257700672581100
2017-08-16284.00289.00276.00288.001254300354898900
2017-08-15287.00300.00280.00284.002841800816125400
2017-08-14284.00294.00264.00280.0059776001675061600
2017-08-10234.00253.00232.00244.0028600069125300
2017-08-09242.00242.00230.00235.0016300038361700
2017-08-08240.00242.00237.00239.0010950026132300
2017-08-07241.00245.00232.00241.0025110060161200
2017-08-04240.00250.00236.00241.001018900246337000
2017-08-03220.00271.00218.00247.0051709001287231100
2017-08-02219.00221.00216.00219.00345007550400
2017-08-01214.00219.00214.00219.004630010070700
2017-07-31218.00221.00215.00215.00177003837300
2017-07-28221.00221.00216.00217.00439009582400
2017-07-27219.00222.00218.00221.00438009656500
2017-07-26217.00219.00217.00219.00141003067100
2017-07-25216.00219.00216.00216.00245005321700
2017-07-24217.00221.00213.00218.007740016800700
2017-07-21218.00220.00217.00218.00239005211800
2017-07-20219.00219.00216.00218.00318006938200
2017-07-19214.00217.00214.00217.00121002612100
2017-07-18213.00216.00213.00215.00161003448100
2017-07-14214.00214.00213.00213.0057001216400
2017-07-13213.00215.00212.00214.00107002284100
2017-07-12215.00218.00213.00213.008550018422800
2017-07-11211.00214.00210.00213.0084001784800
2017-07-10213.00216.00212.00212.00233004973400
2017-07-07214.00214.00210.00213.00327006958400
2017-07-06211.00213.00211.00211.00231004900200
2017-07-05215.00215.00211.00211.00177003772000
2017-07-04213.00213.00211.00211.00160003392600
2017-07-03212.00213.00211.00213.00140002970100
2017-06-30208.00214.00207.00213.00355007435000
2017-06-29212.00214.00210.00213.00337007164400
2017-06-28213.00213.00210.00211.00289006120900
2017-06-27208.00211.00206.00210.00389008135500
2017-06-26208.00212.00208.00211.00369007756000
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

   ※ 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。 

Twitter