[5386 東証2部] 鶴弥 日足 時系列データ

[5386 東証2部] 鶴弥 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26474.00475.00472.00473.00123005828900
2017-06-23478.00479.00475.00475.00167007978200
2017-06-22477.00478.00473.00478.00195009287100
2017-06-21470.00477.00469.00475.00182008586100
2017-06-20478.00478.00467.00468.00144006821900
2017-06-19466.00470.00464.00465.00203009473400
2017-06-16458.00469.00458.00466.002610012007700
2017-06-15461.00462.00458.00459.0040001836200
2017-06-14472.00472.00466.00467.00107005047700
2017-06-13472.00474.00470.00472.00176008309000
2017-06-12466.00474.00466.00469.002400011231700
2017-06-09458.00464.00458.00464.00199009184100
2017-06-08459.00459.00458.00458.00114005231800
2017-06-07456.00458.00456.00458.00106004834400
2017-06-06457.00458.00453.00453.00111005069800
2017-06-05458.00460.00457.00457.00154007061300
2017-06-02454.00459.00454.00458.00168007651200
2017-06-01457.00459.00453.00453.00129005893200
2017-05-31456.00456.00453.00456.001900864800
2017-05-30456.00456.00451.00455.0063002851100
2017-05-29454.00457.00454.00456.0043001962000
2017-05-26451.00455.00451.00455.0029001309100
2017-05-25452.00455.00452.00455.001000453500
2017-05-24456.00457.00450.00453.0038001720100
2017-05-23455.00463.00451.00451.00119005452700
2017-05-22448.00452.00445.00447.0033001474300
2017-05-19445.00447.00445.00445.0028001246700
2017-05-18450.00452.00443.00445.00140006286000
2017-05-17456.00456.00452.00454.0045002037300
2017-05-16459.00459.00457.00457.0028001282800
2017-05-15461.00461.00457.00459.0077003534800
2017-05-12457.00461.00455.00457.0072003298100
2017-05-11460.00460.00456.00456.001100504400
2017-05-10456.00460.00456.00457.0026001187700
2017-05-09460.00465.00456.00456.002210010184300
2017-05-08454.00455.00453.00453.00122005540600
2017-05-02440.00446.00438.00446.002280010096500
2017-05-01430.00437.00426.00437.003590015447900
2017-04-28435.00444.00426.00428.003190013850000
2017-04-27434.00434.00432.00433.00144006225300
2017-04-26433.00436.00429.00435.003890016852300
2017-04-25435.00444.00435.00440.002650011638000
2017-04-24440.00440.00435.00435.002610011415100
2017-04-21438.00440.00438.00439.00226009911500
2017-04-20439.00439.00433.00437.002480010860600
2017-04-19435.00438.00434.00437.002710011792900
2017-04-18429.00435.00429.00433.006650028609700
2017-04-17441.00441.00424.00429.002580011046600
2017-04-14432.00440.00432.00438.0038001660400
2017-04-13431.00437.00431.00437.0044001899700
2017-04-12437.00438.00433.00437.0032001392200
2017-04-11450.00450.00438.00439.0052002289500
2017-04-10442.00451.00442.00451.001600713300
2017-04-07441.00444.00440.00443.0054002389400
2017-04-06450.00450.00439.00444.0061002707400
2017-04-05451.00452.00450.00452.0028001262700
2017-04-04475.00478.00451.00455.00160007355000
2017-04-03476.00479.00475.00475.001600761600
2017-03-31480.00480.00478.00478.0046002206300
2017-03-30477.00477.00470.00475.0024001137000
2017-03-29474.00476.00474.00476.00900428000
2017-03-28477.00480.00475.00475.00151007234900
2017-03-27480.00480.00475.00478.0049002345800
2017-03-24479.00480.00479.00480.0078003743900
2017-03-23485.00487.00479.00480.0086004146100
2017-03-22489.00489.00485.00485.0029001412300
2017-03-21490.00491.00485.00491.0055002691300
2017-03-17491.00491.00488.00490.0023001125700
2017-03-16486.00487.00483.00486.0064003107700
2017-03-15489.00491.00487.00487.0081003962600
2017-03-14494.00494.00490.00490.0063003092200
2017-03-13494.00497.00491.00491.00164008088200
2017-03-10495.00500.00491.00491.002720013520600
2017-03-09494.00495.00494.00494.001600791500
2017-03-08486.00494.00486.00494.0053002595900
2017-03-07482.00487.00480.00486.00146007041000
2017-03-06485.00485.00481.00481.002340011310400
2017-03-03488.00488.00483.00484.0057002761000
2017-03-02479.00492.00479.00488.002360011499500
2017-03-01476.00484.00473.00478.0088004192600
2017-02-28478.00485.00475.00478.0061002922500
2017-02-27472.00479.00472.00477.00207009834600
2017-02-24474.00475.00467.00475.0011450054334700
2017-02-23478.00478.00475.00475.0044002094600
2017-02-22477.00480.00474.00475.00101004838000
2017-02-21478.00478.00470.00473.00111005256200
2017-02-20478.00479.00474.00476.0022001046400
2017-02-17484.00484.00476.00476.0070003361700
2017-02-16478.00485.00478.00482.00176008476600
2017-02-15477.00479.00475.00478.0089004247100
2017-02-14475.00477.00475.00477.002100999300
2017-02-13474.00477.00472.00475.0061002893300
2017-02-10471.00471.00470.00471.001500706200
2017-02-09468.00470.00463.00468.0090004205000
2017-02-08471.00471.00468.00469.0022001032400
2017-02-07470.00470.00469.00469.0036001691400
2017-02-06472.00472.00469.00469.0037001742100
2017-02-03470.00472.00470.00472.0028001318100
2017-02-02475.00475.00469.00469.001500708600
2017-02-01463.00475.00458.00474.00200009368800
2017-01-31465.00465.00461.00461.0072003342600
2017-01-30461.00465.00460.00462.0030001387200
2017-01-27467.00467.00464.00464.0027001256200
2017-01-26464.00466.00463.00463.0035001626700
2017-01-25462.00467.00460.00462.0035001623200
2017-01-24465.00465.00455.00455.0033001521000
2017-01-23466.00468.00450.00463.0085003928100
2017-01-20467.00470.00467.00470.001100514700
2017-01-19468.00470.00466.00469.0022001030800
2017-01-18468.00471.00462.00464.0057002661700
2017-01-17471.00473.00470.00470.001600754700
2017-01-16474.00475.00472.00474.0035001657200
2017-01-13469.00473.00469.00473.002000941800
2017-01-12475.00475.00471.00473.0030001420100
2017-01-11474.00475.00471.00475.0043002034400
2017-01-10471.00475.00471.00474.00107005073500
2017-01-06474.00474.00465.00470.00133006234200
2017-01-05470.00474.00469.00473.0068003199700
2017-01-04474.00475.00469.00469.0076003591200
2016-12-30467.00469.00467.00469.001800843700
2016-12-29470.00470.00465.00467.0072003363700
2016-12-28470.00475.00470.00472.00128006046200
2016-12-27470.00471.00468.00470.0047002207600
2016-12-26467.00470.00463.00467.00136006334900
2016-12-22462.00465.00462.00462.0084003900400
2016-12-21470.00475.00463.00463.00155007282100
2016-12-20463.00465.00456.00465.00141006518800
2016-12-19457.00463.00457.00463.002230010255900
2016-12-16453.00454.00451.00453.0080003621600
2016-12-15455.00455.00452.00453.0024001089500
2016-12-14456.00456.00451.00453.0047002129900
2016-12-13455.00455.00453.00455.0056002546200
2016-12-12453.00455.00452.00455.0071003222200
2016-12-09451.00455.00451.00452.0059002670300
2016-12-08452.00454.00450.00451.0051002299600
2016-12-07451.00453.00448.00448.0082003688100
2016-12-06451.00452.00448.00448.0065002925500
2016-12-05447.00451.00445.00451.0027001210500
2016-12-02451.00451.00448.00448.001000449300
2016-12-01451.00455.00447.00447.0087003925300
2016-11-30450.00451.00446.00451.0033001483600
2016-11-29444.00450.00443.00450.0089003992900
2016-11-28445.00445.00443.00444.0042001867000
2016-11-25447.00447.00444.00444.001500668000
2016-11-24445.00449.00445.00447.0063002809000
2016-11-22444.00444.00442.00443.0043001904300
2016-11-21446.00446.00440.00443.00106004718300
2016-11-18435.00440.00435.00438.0070003069300
2016-11-17434.00437.00434.00437.00800348500
2016-11-16436.00437.00433.00437.0031001350200
2016-11-15437.00437.00435.00436.001000436000
2016-11-14434.00437.00433.00433.0025001084900
2016-11-11436.00438.00432.00432.0028001217200
2016-11-10427.00436.00427.00436.0043001860500
2016-11-09442.00442.00416.00425.00162006922300
2016-11-08437.00441.00437.00441.002200967700
2016-11-07440.00440.00431.00435.0032001396800
2016-11-04438.00441.00436.00439.0051002233600
2016-11-02451.00452.00441.00442.0072003203800
2016-11-01445.00461.00443.00449.00110004964100
2016-10-31426.00486.00426.00440.003960017735500
2016-10-28438.00439.00438.00439.0025001096500
2016-10-27435.00435.00431.00434.0062002686900
2016-10-26432.00437.00431.00437.0040001730700
2016-10-25440.00440.00432.00432.00118005124300
2016-10-24440.00443.00431.00440.00118005174100
2016-10-21427.00440.00427.00440.0096004165100
2016-10-20426.00427.00423.00426.0075003182000
2016-10-19423.00426.00423.00426.00148006273000
2016-10-18422.00423.00422.00422.001700717500
2016-10-17423.00423.00420.00421.001100463800
2016-10-14421.00421.00419.00421.002000839400
2016-10-13421.00421.00420.00420.002300966400
2016-10-12422.00429.00422.00422.00117004947100
2016-10-11420.00421.00420.00421.0027001134100
2016-10-07421.00422.00419.00419.001400588400
2016-10-06421.00421.00419.00421.001700714900
2016-10-05420.00421.00420.00421.0061002562900
2016-10-04420.00422.00416.00416.0047001966400
2016-10-03418.00420.00417.00417.0026001087600
2016-09-30417.00418.00416.00418.0045001876400
2016-09-29417.00420.00417.00419.001400584700
2016-09-28417.00421.00417.00420.001300545200
2016-09-27420.00421.00419.00421.0051002140200
2016-09-26422.00423.00420.00421.0090003794700
2016-09-23422.00429.00420.00422.00198008411800
2016-09-21418.00425.00418.00423.0091003830700
2016-09-20419.00419.00414.00417.0029001207600
2016-09-16418.00422.00411.00419.00200008329200
2016-09-15420.00422.00418.00418.0024001006600
2016-09-14421.00422.00418.00419.0036001509300
2016-09-13422.00423.00418.00420.0029001219700
2016-09-12417.00424.00417.00421.007210030091000
2016-09-09417.00422.00417.00417.002520010520800
2016-09-08417.00419.00416.00419.003510014636800
2016-09-07418.00420.00417.00419.0094003929300
2016-09-06420.00422.00419.00419.0051002145100
2016-09-05418.00420.00418.00420.0033001383800
2016-09-02417.00419.00416.00417.00194008088200
2016-09-01421.00421.00417.00419.0057002382600
2016-08-31416.00419.00416.00418.002000834300
2016-08-30421.00421.00415.00417.0064002664700
2016-08-29425.00425.00421.00421.001100467100
2016-08-26420.00420.00419.00419.001800755900
2016-08-25422.00425.00420.00424.002200929300
2016-08-24418.00422.00418.00422.00300126100
2016-08-23423.00423.00423.00423.00500211500
2016-08-22418.00424.00417.00423.0025001052100
2016-08-19416.00419.00416.00419.001000418100
2016-08-18416.00417.00416.00416.00600249700
2016-08-17418.00418.00417.00417.001900793200
2016-08-16418.00418.00416.00418.0090003753300
2016-08-15417.00417.00416.00417.001900791300
2016-08-12421.00423.00419.00422.001200506200
2016-08-10419.00419.00419.00419.0010041900
2016-08-09417.00421.00416.00421.0038001583000
2016-08-08418.00419.00416.00417.00600250300
2016-08-05420.00420.00416.00418.001000417900
2016-08-04421.00424.00419.00419.001900799000
2016-08-03417.00421.00417.00418.0056002337000
2016-08-02418.00421.00413.00419.0056002336600
2016-08-01409.00418.00399.00416.006020024652700
2016-07-29449.00449.00435.00449.002520011042500
2016-07-28445.00449.00442.00446.0067002984300
2016-07-27444.00444.00439.00441.0029001281600
2016-07-26444.00444.00438.00442.001900837200
2016-07-25444.00446.00442.00445.0061002709600
2016-07-22445.00445.00437.00442.0059002592600
2016-07-21440.00450.00439.00446.0099004387600
2016-07-20434.00441.00431.00439.0077003358300
2016-07-19434.00436.00431.00434.00119005164900
2016-07-15430.00435.00426.00427.00129005519200
2016-07-14435.00438.00430.00430.00105004558400
2016-07-13435.00437.00427.00433.0041001774900
2016-07-12429.00439.00425.00432.00200008572900
2016-07-11421.00436.00420.00425.0092003899700
2016-07-08425.00425.00416.00416.0025001045900
2016-07-07433.00433.00414.00420.00106004449900
2016-07-06437.00437.00416.00425.0035001489400
2016-07-05429.00437.00426.00437.0042001811300
2016-07-04425.00431.00413.00426.00121005086300
2016-07-01432.00432.00425.00425.0027001157300
2016-06-30424.00428.00424.00424.002200935000
2016-06-29413.00428.00410.00418.0066002775700
2016-06-28404.00415.00404.00413.0044001812300
2016-06-27403.00415.00403.00415.0083003382700
2016-06-24425.00431.00393.00398.006430026594300
2016-06-23425.00428.00420.00422.0076003223300
2016-06-22435.00435.00424.00424.0045001934900
2016-06-21434.00437.00428.00435.0088003818500

   ※ 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