[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 
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
2016-06-20417.00434.00417.00428.0064002727400
2016-06-17416.00425.00406.00409.00184007623100
2016-06-16430.00433.00412.00412.00187007822600
2016-06-15431.00435.00429.00430.0055002370900
2016-06-14456.00456.00410.00415.006490027901600
2016-06-13474.00477.00454.00455.003790017740300
2016-06-10491.00492.00487.00487.0043002100000
2016-06-09490.00493.00487.00491.0028001372000
2016-06-08492.00492.00490.00490.0045002209800
2016-06-07488.00495.00483.00488.00148007223800
2016-06-06495.00498.00492.00492.0058002870100
2016-06-03489.00500.00485.00499.00123006058600
2016-06-02497.00503.00485.00489.003410016810400
2016-06-01500.00500.00490.00495.00117005801300
2016-05-31498.00500.00498.00500.0063003141500
2016-05-30501.00501.00491.00501.00127006315100
2016-05-27502.00503.00500.00502.001200601300
2016-05-26499.00504.00498.00498.00165008248700
2016-05-25510.00510.00503.00505.002130010776800
2016-05-24513.00514.00500.00509.00197009981900
2016-05-23505.00514.00504.00510.004630023601200
2016-05-20489.00498.00479.00497.003190015471400
2016-05-19490.00490.00484.00484.0056002731300
2016-05-18490.00495.00485.00491.00123005997700
2016-05-17487.00498.00487.00497.00126006240300
2016-05-16487.00498.00487.00488.002420011889500
2016-05-13496.00505.00489.00489.00117005817600
2016-05-12499.00506.00495.00503.0056002804100
2016-05-11501.00505.00495.00495.00153007637000
2016-05-10494.00508.00492.00501.003950019869800
2016-05-09493.00505.00484.00494.004190020766200
2016-05-06477.00496.00473.00493.002590012458100
2016-05-02470.00488.00466.00481.003560017142300
2016-04-28493.00499.00485.00486.005640027593200
2016-04-27500.00507.00489.00495.0014600072621900
2016-04-26434.00515.00434.00492.00457000223976500
2016-04-25435.00438.00431.00435.0056002428300
2016-04-22438.00444.00430.00434.008300036335000
2016-04-21425.00425.00421.00423.0061002576200
2016-04-20420.00436.00420.00421.00226009534700
2016-04-19437.00439.00417.00420.003650015799300
2016-04-18420.00445.00420.00438.0010500045615500
2016-04-15401.00410.00400.00409.003640014776800
2016-04-14390.00398.00390.00398.001000394100
2016-04-13385.00390.00385.00390.0026001006000
2016-04-12387.00391.00386.00391.001000388600
2016-04-11382.00387.00382.00387.002200844200
2016-04-08389.00391.00387.00391.0072002794900
2016-04-07393.00393.00392.00392.00300117700
2016-04-06388.00395.00387.00393.001000391900
2016-04-05393.00393.00388.00388.0031001212900
2016-04-04388.00395.00388.00390.001000392800
2016-04-01392.00392.00392.00392.0010039200
2016-03-31392.00396.00392.00393.001300511400
2016-03-3000
2016-03-29396.00396.00394.00394.002300906500
2016-03-28402.00402.00399.00399.0037001477200
2016-03-25399.00401.00399.00401.001100439100
2016-03-24400.00401.00399.00401.0073002919600
2016-03-23406.00407.00399.00401.0082003297500
2016-03-22400.00401.00399.00400.0066002637400
2016-03-18400.00400.00400.00400.0010040000
2016-03-17400.00400.00400.00400.0035001400000
2016-03-16398.00400.00396.00400.0036001434000
2016-03-15395.00398.00395.00398.001800714900
2016-03-14402.00402.00399.00399.0076003044600
2016-03-11405.00405.00401.00405.00900362800
2016-03-10405.00405.00400.00402.0030001203800
2016-03-09403.00403.00403.00403.0030001209000
2016-03-08402.00402.00402.00402.00400160800
2016-03-07403.00403.00403.00403.00500201500
2016-03-04403.00403.00402.00402.001300523100
2016-03-0300
2016-03-02404.00404.00403.00403.00300121000
2016-03-01402.00402.00401.00401.00800321100
2016-02-29401.00403.00401.00401.00500200700
2016-02-26400.00400.00398.00399.0028001116400
2016-02-25400.00401.00400.00401.0020080100
2016-02-24403.00403.00401.00401.00900362500
2016-02-23404.00405.00404.00405.00600242800
2016-02-22405.00405.00405.00405.00300121500
2016-02-1900
2016-02-18401.00402.00400.00402.00300120300
2016-02-17395.00400.00395.00396.0030001195200
2016-02-16392.00394.00392.00394.0051002004600
2016-02-15387.00392.00387.00391.0051001983000
2016-02-12387.00387.00372.00385.00111004223000
2016-02-10391.00392.00380.00387.0056002156900
2016-02-09391.00395.00391.00393.002400942000
2016-02-0800
2016-02-05397.00400.00397.00400.0020079700
2016-02-04402.00402.00398.00398.001500602000
2016-02-03403.00403.00402.00402.00600241600
2016-02-02402.00402.00402.00402.00800321600
2016-02-01396.00402.00396.00402.0030001201700
2016-01-29388.00392.00388.00391.002000780500
2016-01-28390.00390.00386.00386.00500193400
2016-01-27387.00390.00387.00388.0043001669500
2016-01-26390.00390.00387.00388.0050001935400
2016-01-25387.00390.00387.00390.0030001161800
2016-01-22384.00390.00383.00387.001700654200
2016-01-21390.00392.00385.00385.0037001436300
2016-01-20393.00393.00389.00390.001900742300
2016-01-19393.00393.00389.00389.00900350800
2016-01-18391.00393.00391.00393.001900743600
2016-01-15395.00395.00393.00393.001500591200
2016-01-14396.00396.00395.00395.0067002647100
2016-01-13394.00396.00392.00396.001000393700
2016-01-12397.00397.00391.00391.00176006973500
2016-01-08400.00405.00398.00398.002400964900
2016-01-07400.00405.00399.00400.0075003003500
2016-01-06404.00404.00401.00401.00800321900
2016-01-05402.00402.00401.00401.00600241100
2016-01-04401.00405.00400.00405.00400160600
2015-12-30400.00401.00396.00401.001600638000
2015-12-29399.00400.00399.00400.00900359300
2015-12-28396.00399.00396.00399.0035001389100
2015-12-25397.00400.00397.00397.0080003180500
2015-12-24399.00399.00397.00397.0080003180200
2015-12-22400.00400.00397.00399.002300917600
2015-12-21397.00403.00397.00403.0055002191000
2015-12-18406.00406.00400.00405.0052002104000
2015-12-17405.00405.00401.00405.0091003676300
2015-12-16408.00408.00400.00406.0098003973700
2015-12-15405.00406.00402.00406.0056002267400
2015-12-14406.00406.00402.00406.00104004215900
2015-12-11405.00406.00403.00406.00165006683000
2015-12-10406.00406.00405.00405.00196007939700
2015-12-09399.00405.00399.00405.00110004435800
2015-12-08397.00399.00396.00398.0070002780300
2015-12-07400.00401.00397.00399.0085003391000
2015-12-04399.00399.00397.00397.0049001946600
2015-12-03401.00402.00394.00398.0075002995300
2015-12-02402.00402.00400.00401.0060002403600
2015-12-01403.00403.00400.00402.0046001850100
2015-11-30404.00404.00404.00404.0020080800
2015-11-27401.00404.00401.00404.001600643300
2015-11-26403.00403.00400.00400.0038001521000

   ※ 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