[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 
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
2016-06-17156.00156.00151.00154.00308004721900
2016-06-16159.00163.00153.00153.00419006540000
2016-06-15164.00164.00153.00158.00368005807400
2016-06-14162.00163.00160.00163.00212003430300
2016-06-13165.00165.00161.00161.00212003437000
2016-06-10167.00167.00165.00165.00408006790100
2016-06-09169.00169.00168.00168.0060001008800
2016-06-08168.00170.00168.00169.00120002024100
2016-06-07169.00169.00168.00168.0064001080400
2016-06-06166.00168.00166.00168.00199003320300
2016-06-03166.00170.00166.00170.00182003068200
2016-06-02169.00169.00165.00165.00218003623300
2016-06-01170.00170.00168.00168.00114001926900
2016-05-31168.00171.00167.00170.00338005757700
2016-05-30167.00169.00166.00169.00100001674300
2016-05-27166.00167.00165.00166.00312005177000
2016-05-26167.00168.00166.00166.00132002201000
2016-05-25167.00168.00165.00166.00125002079000
2016-05-24169.00169.00164.00165.00212003537700
2016-05-23167.00173.00165.00167.00507008524900
2016-05-20169.00171.00167.00169.00215003637000
2016-05-19167.00169.00165.00168.00151002520200
2016-05-18164.00167.00163.00165.00154002539800
2016-05-17166.00168.00164.00168.00202003356900
2016-05-16163.00165.00163.00164.0074001213800
2016-05-13167.00167.00163.00163.00176002892700
2016-05-12168.00168.00165.00167.00117001947800
2016-05-11170.00170.00160.00168.00220003652200
2016-05-10169.00170.00168.00168.00179003024900
2016-05-09168.00170.00166.00167.00158002650100
2016-05-06164.00164.00162.00164.00185003020400
2016-05-02164.00167.00164.00164.00235003871800
2016-04-28172.00173.00167.00167.00214003649000
2016-04-27171.00171.00168.00170.00196003316800
2016-04-26170.00173.00168.00170.00224003805400
2016-04-25172.00172.00170.00171.0091001555900
2016-04-22168.00172.00168.00172.00213003623400
2016-04-21170.00173.00170.00173.00287004914300
2016-04-20171.00171.00168.00170.00301005123200
2016-04-19168.00169.00166.00169.00237003986300
2016-04-18169.00169.00163.00165.00219003628600
2016-04-15168.00168.00165.00168.00219003652500
2016-04-14166.00167.00163.00167.00334005540400
2016-04-13166.00167.00165.00166.00160002655200
2016-04-12161.00167.00161.00165.00305004972300
2016-04-11163.00164.00161.00163.00114001856200
2016-04-08161.00165.00159.00163.00266004302200
2016-04-07164.00164.00161.00162.00120001949900
2016-04-06162.00165.00161.00162.00197003200700
2016-04-05167.00167.00163.00163.00239003929100
2016-04-04166.00168.00166.00167.00247004116000
2016-04-01175.00175.00164.00165.008050013676900
2016-03-31176.00177.00175.00175.00253004446200
2016-03-30178.00179.00178.00178.0057001016200
2016-03-29176.00180.00176.00179.00343006078100
2016-03-28182.00182.00178.00181.0011020019997700
2016-03-25177.00179.00176.00179.00329005842700
2016-03-24181.00181.00178.00179.00399007164000
2016-03-23182.00184.00182.00183.00203003705800
2016-03-22184.00185.00181.00184.00305005577100
2016-03-18185.00185.00179.00181.00287005211900
2016-03-17187.00187.00182.00185.00225004164000
2016-03-16189.00191.00184.00184.00362006779900
2016-03-15198.00198.00190.00190.006780013183800
2016-03-14188.00195.00184.00189.0011750022441700
2016-03-11179.00193.00178.00188.0010450019141100
2016-03-10181.00181.00178.00178.00219003917000
2016-03-09178.00178.00176.00176.00195003451900
2016-03-08181.00182.00178.00178.00192003459200
2016-03-07186.00186.00180.00181.00170003081000
2016-03-04186.00186.00180.00181.00368006716100
2016-03-03178.00189.00178.00182.009250016822600
2016-03-02185.00196.00182.00182.0045030084809200
2016-03-01171.00175.00168.00171.00460007878100
2016-02-29167.00178.00167.00171.00530009159000
2016-02-26168.00172.00165.00165.00560009394000
2016-02-25168.00168.00166.00166.00240004021000
2016-02-24170.00170.00165.00165.00210003506000
2016-02-23169.00169.00165.00167.00160002668000
2016-02-22169.00171.00167.00167.00160002711000
2016-02-19173.00173.00169.00169.00330005669000
2016-02-18166.00167.00166.00166.00140002327000
2016-02-17162.00165.00161.00164.00260004233000
2016-02-16162.00167.00161.00163.00400006568000
2016-02-15168.00174.00163.00165.00500008255000
2016-02-12172.00177.00163.00165.00500008393000
2016-02-10180.00180.00172.00172.00250004361000
2016-02-09181.00181.00177.00177.00110001972000
2016-02-08181.00181.00178.00179.00160002865000
2016-02-05184.00184.00181.00181.00120002192000
2016-02-04185.00185.00182.00182.0090001648000
2016-02-03185.00186.00182.00182.00200003682000
2016-02-02189.00189.00187.00187.0090001693000
2016-02-01183.00186.00183.00186.00300005521000
2016-01-29181.00184.00179.00184.00140002532000
2016-01-28185.00185.00184.00184.00180003323000
2016-01-27183.00183.00182.00183.00140002553000
2016-01-26181.00185.00178.00181.00190003442000
2016-01-25179.00180.00178.00180.00120002151000
2016-01-22178.00181.00176.00179.00250004455000
2016-01-21176.00180.00172.00172.00240004207000
2016-01-20186.00186.00178.00178.00440008070000
2016-01-19181.00183.00177.00181.00220003970000
2016-01-18181.00181.00178.00178.00190003399000
2016-01-15181.00181.00178.00179.00120002155000
2016-01-14179.00179.00177.00177.00210003728000
2016-01-13181.00181.00179.00179.00260004671000
2016-01-12182.00184.00180.00181.00430007823000
2016-01-08182.00186.00182.00182.00140002572000
2016-01-07184.00184.00182.00182.00210003853000
2016-01-06185.00189.00184.00184.00250004651000
2016-01-05184.00185.00184.00185.00140002585000
2016-01-04186.00188.00183.00183.00140002592000
2015-12-30187.00189.00186.00187.00220004119000
2015-12-29182.00185.00182.00185.00110002021000
2015-12-28181.00183.00181.00183.00150002726000
2015-12-25181.00183.00181.00183.00380006910000
2015-12-24181.00184.00181.00183.007700014051000
2015-12-22182.00183.00181.00182.006100011102000
2015-12-21182.00185.00182.00183.00340006207000
2015-12-18187.00187.00183.00183.00390007216000
2015-12-17184.00186.00184.00186.00330006120000
2015-12-16185.00185.00183.00183.00240004416000
2015-12-15184.00184.00182.00182.0060001097000
2015-12-14182.00184.00181.00184.00370006738000
2015-12-11182.00183.00182.00182.00400007283000
2015-12-10183.00184.00181.00181.00250004550000
2015-12-09184.00186.00184.00186.00200003692000
2015-12-08190.00190.00184.00185.007200013406000
2015-12-07190.00191.00189.00190.00380007236000
2015-12-04190.00190.00189.00189.00250004744000
2015-12-03188.00190.00188.00190.00240004550000

   ※ 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