[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 
2017-12-18443.00443.00439.00441.0063002778500
2017-12-15439.00443.00439.00440.0026001146100
2017-12-14440.00442.00439.00442.0085003739700
2017-12-13443.00444.00440.00443.0061002700500
2017-12-12439.00442.00439.00442.00173007606100
2017-12-11440.00442.00440.00442.0064002819400
2017-12-08441.00442.00438.00439.00167007346300
2017-12-07442.00443.00440.00440.00137006048400
2017-12-06442.00442.00442.00442.00800353600
2017-12-05444.00445.00442.00444.0036001593000
2017-12-04444.00445.00443.00445.0037001640300
2017-12-01442.00445.00442.00443.00133005900700
2017-11-30443.00443.00441.00442.002480010948700
2017-11-29447.00447.00441.00443.00105004650400
2017-11-28447.00449.00445.00445.0028001252400
2017-11-27447.00447.00444.00447.001800802000
2017-11-24447.00447.00443.00447.0043001918100
2017-11-22446.00447.00443.00447.001200533800
2017-11-21442.00445.00442.00445.0041001815100
2017-11-20442.00444.00440.00442.0085003750800
2017-11-17444.00446.00442.00442.0051002258700
2017-11-16443.00445.00442.00443.0036001593600
2017-11-15445.00448.00443.00443.0092004093300
2017-11-14447.00449.00446.00446.0025001117900
2017-11-13452.00452.00445.00446.00168007534500
2017-11-10451.00452.00446.00452.00124005561100
2017-11-09446.00452.00446.00451.0056002510800
2017-11-08447.00450.00447.00447.0023001030300
2017-11-07447.00451.00445.00447.00109004871500
2017-11-06450.00451.00446.00448.002680012052200
2017-11-02445.00450.00443.00450.00141006298200
2017-11-01455.00455.00444.00447.003410015313400
2017-10-31457.00458.00453.00455.002590011803600
2017-10-30464.00465.00456.00459.003590016559800
2017-10-27474.00475.00470.00472.00111005240100
2017-10-26475.00475.00470.00474.0073003442200
2017-10-25473.00475.00471.00473.0057002696900
2017-10-24473.00475.00470.00475.0025001181000
2017-10-23473.00474.00471.00472.0032001513600
2017-10-20472.00472.00467.00470.0093004365900
2017-10-19478.00479.00470.00470.00154007300600
2017-10-18477.00479.00475.00479.0052002481500
2017-10-17477.00477.00476.00477.0057002715300
2017-10-16475.00478.00473.00476.0095004532300
2017-10-13471.00477.00471.00475.0080003795900
2017-10-12471.00476.00471.00474.0082003879000
2017-10-11473.00473.00470.00473.0080003780500
2017-10-10471.00471.00467.00471.00118005541200
2017-10-06470.00471.00467.00470.0043002017600
2017-10-05469.00472.00466.00470.0055002579500
2017-10-04470.00471.00465.00469.00112005241100
2017-10-03466.00478.00466.00469.00139006523800
2017-10-02458.00469.00456.00466.00196009029800
2017-09-29474.00474.00448.00455.007190032784300
2017-09-28475.00479.00471.00473.00135006409700
2017-09-27475.00476.00473.00474.0024001139500
2017-09-26474.00477.00474.00475.0054002567000
2017-09-25475.00479.00470.00475.00166007882500
2017-09-22476.00479.00475.00477.0046002192500
2017-09-21477.00480.00474.00476.006610031447000
2017-09-20482.00484.00478.00480.0071003414300
2017-09-19487.00487.00480.00483.00137006624700
2017-09-15489.00489.00484.00484.0056002727800
2017-09-14489.00489.00487.00487.001700831000
2017-09-13489.00489.00488.00489.002940014375600
2017-09-12487.00490.00487.00489.002000977900
2017-09-11485.00489.00485.00487.001100535800
2017-09-08482.00484.00480.00484.0031001492600
2017-09-07486.00486.00483.00483.00137006647800
2017-09-06480.00487.00477.00486.00168008067900
2017-09-05492.00500.00482.00482.003720018327000
2017-09-04491.00502.00491.00500.002630012994800
2017-09-01493.00493.00491.00493.00128006308400
2017-08-31488.00492.00486.00491.00151007369300
2017-08-30489.00490.00486.00489.00137006696400
2017-08-29490.00490.00485.00489.00123006022600
2017-08-28487.00489.00485.00488.00127006183700
2017-08-25488.00490.00481.00489.00152007405900
2017-08-24485.00487.00481.00487.00121005868900
2017-08-23483.00486.00480.00483.00111005360500
2017-08-22482.00484.00482.00483.00104005013300
2017-08-21484.00484.00479.00482.00141006814000
2017-08-18482.00483.00477.00483.00132006355200
2017-08-17478.00484.00477.00483.00109005213200
2017-08-16475.00484.00475.00478.00125005977300
2017-08-15474.00479.00474.00475.00118005600400
2017-08-14481.00484.00466.00474.002440011712300
2017-08-10488.00490.00481.00485.00163007930100
2017-08-09488.00490.00484.00488.002070010099000
2017-08-08488.00493.00486.00488.002690013127500
2017-08-07488.00492.00484.00488.002430011861500
2017-08-04488.00489.00484.00488.00148007220000
2017-08-03487.00492.00483.00485.00139006772200
2017-08-02485.00495.00480.00487.00184008923100
2017-08-01475.00485.00475.00484.00206009837200
2017-07-31470.00479.00460.00473.009650045302700
2017-07-28519.00525.00507.00510.002790014396600
2017-07-27515.00524.00510.00519.003200016508700
2017-07-26514.00534.00508.00519.005060026361900
2017-07-25516.00520.00510.00518.002700013928700
2017-07-24503.00510.00500.00506.003120015727400
2017-07-21507.00513.00503.00503.002370012026000
2017-07-20518.00519.00506.00510.003860019907400
2017-07-19500.00512.00499.00506.008270041643600
2017-07-18488.00501.00485.00499.005980029468200
2017-07-14486.00489.00484.00488.00201009770300
2017-07-13480.00490.00480.00490.003060014755100
2017-07-12479.00479.00473.00479.00194009219900
2017-07-11479.00480.00478.00480.00154007379700
2017-07-10478.00480.00475.00479.00150007169800
2017-07-07476.00477.00475.00477.00128006093200
2017-07-06475.00479.00473.00473.00152007221800
2017-07-05478.00479.00475.00476.00145006927200
2017-07-04477.00481.00475.00477.00173008265700
2017-07-03473.00478.00473.00475.00167007909900
2017-06-30470.00476.00469.00475.00148006970700
2017-06-29471.00475.00471.00474.00144006788900
2017-06-28464.00471.00464.00468.00168007805300
2017-06-27473.00473.00464.00470.00149007027200
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

   ※ 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