[5389 大証2部] 日レヂ 日足 時系列データ

[5389 大証2部] 日レヂ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12548.00550.00548.00550.0020001099800
2013-07-11556.00556.00542.00542.00400219000
2013-07-10557.00557.00541.00541.00800437600
2013-07-09547.00547.00542.00542.00300163600
2013-07-08544.00544.00544.00544.00200108800
2013-07-05541.00541.00541.00541.0010054100
2013-07-04537.00537.00537.00537.0031001664700
2013-07-03550.00555.00550.00555.00300165500
2013-07-02557.00557.00550.00550.001000550700
2013-07-01556.00556.00556.00556.001700945200
2013-06-28556.00556.00556.00556.0010055600
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-20525.00525.00525.00525.0010052500
2013-06-19520.00520.00520.00520.001000520000
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-13526.00536.00526.00530.001400739800
2013-06-12534.00567.00534.00567.00500276900
2013-06-1100
2013-06-10538.00571.00538.00571.00400219800
2013-06-07526.00539.00512.00512.001100579600
2013-06-06563.00563.00538.00538.001800979700
2013-06-0500
2013-06-0400
2013-06-03563.00563.00563.00563.00400225200
2013-05-31551.00551.00551.00551.0010055100
2013-05-30559.00565.00557.00557.00600337600
2013-05-29557.00557.00557.00557.0020001114000
2013-05-28553.00557.00551.00557.001200662300
2013-05-27551.00551.00551.00551.00800440800
2013-05-24551.00551.00551.00551.0010055100
2013-05-23564.00564.00551.00551.0026001444100
2013-05-22562.00562.00552.00554.0022001224600
2013-05-21569.00569.00569.00569.00200113800
2013-05-20560.00569.00560.00569.00600340500
2013-05-17550.00550.00550.00550.001000550000
2013-05-16561.00561.00557.00557.00700391000
2013-05-15562.00563.00561.00561.00600337300
2013-05-14562.00568.00560.00561.001400793100
2013-05-13565.00569.00562.00563.00600338600
2013-05-10562.00562.00559.00559.00400224400
2013-05-09567.00568.00561.00562.00400225800
2013-05-08560.00567.00560.00567.00500281200
2013-05-07560.00561.00560.00560.00300168100
2013-05-02558.00563.00558.00560.00600336100
2013-05-01558.00560.00558.00558.00300167600
2013-04-30559.00563.00558.00558.001100614800
2013-04-26558.00563.00558.00558.0025001398500
2013-04-25557.00558.00557.00558.00400222900
2013-04-24555.00557.00555.00557.00300166800
2013-04-23555.00563.00551.00563.0020001112100
2013-04-22555.00563.00555.00557.00600334900
2013-04-19552.00560.00552.00560.001300725600
2013-04-18553.00553.00552.00552.00200110500
2013-04-17555.00560.00555.00560.00700390000
2013-04-16566.00566.00561.00561.00200112700
2013-04-15555.00566.00555.00566.001500838600
2013-04-12555.00555.00555.00555.00200111000
2013-04-11560.00560.00554.00554.00300166900
2013-04-10552.00552.00536.00542.00800433800
2013-04-09551.00551.00538.00538.00500272900
2013-04-08539.00548.00538.00548.00700377800
2013-04-05539.00557.00531.00555.001600872200
2013-04-04531.00531.00531.00531.0010053100
2013-04-03532.00536.00532.00534.001200639700
2013-04-02541.00542.00541.00542.00800432900
2013-04-01543.00548.00541.00541.00800433700
2013-03-29542.00542.00541.00541.00400216700
2013-03-28553.00553.00540.00541.0039002130400
2013-03-27553.00556.00546.00556.0027001487400
2013-03-26575.00581.00575.00580.0029001676800
2013-03-25568.00578.00568.00578.00500287000
2013-03-22570.00573.00568.00568.0026001481700
2013-03-21570.00570.00567.00570.0025001424400
2013-03-19570.00570.00560.00570.001700965300
2013-03-18570.00570.00570.00570.001600912000
2013-03-15570.00570.00569.00570.00900512900
2013-03-14573.00573.00570.00570.00500286200
2013-03-13573.00573.00567.00573.00900514500
2013-03-12570.00578.00570.00573.0028001604300
2013-03-11565.00570.00565.00568.001200682800
2013-03-08565.00565.00565.00565.00400226000
2013-03-07568.00568.00568.00568.0010056800
2013-03-06573.00573.00573.00573.00400229200
2013-03-0500
2013-03-04568.00570.00568.00570.00300170600
2013-03-01569.00569.00565.00565.00300170000
2013-02-28564.00565.00560.00565.0024001347700
2013-02-27558.00560.00558.00560.00400223400
2013-02-26558.00558.00550.00550.00800445600
2013-02-25558.00558.00555.00558.00500278500
2013-02-22545.00549.00545.00549.00200109400
2013-02-21545.00547.00545.00545.00300163700
2013-02-20554.00560.00540.00547.0021001151100
2013-02-1900
2013-02-18552.00553.00548.00553.00300165300
2013-02-1500
2013-02-14551.00555.00548.00555.00300165400
2013-02-13556.00556.00551.00551.00300165900
2013-02-12560.00560.00555.00560.001700951400
2013-02-08555.00555.00547.00548.00400219900
2013-02-07549.00555.00545.00555.00400219800
2013-02-06544.00548.00544.00548.00500272400
2013-02-0500
2013-02-04543.00548.00543.00548.00400218700
2013-02-01540.00540.00538.00540.00400215800
2013-01-31532.00533.00532.00533.00200106500
2013-01-30538.00538.00532.00532.00400214200
2013-01-29530.00536.00530.00536.001300691100
2013-01-28530.00535.00530.00530.00400212500
2013-01-25529.00529.00526.00526.001600843100
2013-01-24519.00526.00514.00526.0026001350800
2013-01-23518.00518.00518.00518.001100569800
2013-01-22513.00523.00513.00523.00200103600
2013-01-21510.00520.00510.00520.00800409800
2013-01-18510.00510.00505.00510.0055002804500
2013-01-1700
2013-01-16508.00508.00508.00508.00200101600
2013-01-15510.00510.00508.00508.001800917800
2013-01-11515.00540.00513.00513.001800942400
2013-01-1000
2013-01-09515.00515.00515.00515.0010051500
2013-01-0800
2013-01-07522.00524.00520.00524.00500261200
2013-01-04515.00520.00515.00520.00200103500
2012-12-28495.00509.00495.00509.0042002100400
2012-12-27495.00495.00494.00494.0054002672900
2012-12-26505.00505.00500.00501.001600804200
2012-12-25505.00505.00505.00505.0010050500
2012-12-21501.00510.00500.00510.00700352100
2012-12-20500.00500.00500.00500.0010050000
2012-12-19495.00495.00495.00495.0020099000
2012-12-1800
2012-12-17490.00490.00490.00490.0010049000
2012-12-14482.00482.00482.00482.001100530200
2012-12-13490.00490.00490.00490.002000980000
2012-12-12479.00492.00479.00492.001600772700
2012-12-11499.00515.00499.00515.0029001448700
2012-12-10499.00499.00499.00499.0010049900
2012-12-07499.00499.00499.00499.00300149700
2012-12-06496.00496.00496.00496.0010049600
2012-12-0500
2012-12-04490.00490.00490.00490.0010049000
2012-12-03484.00485.00484.00485.00400193700
2012-11-30484.00484.00484.00484.0010048400
2012-11-29481.00481.00481.00481.00400192400
2012-11-28469.00477.00469.00477.00500235300
2012-11-27485.00485.00485.00485.001900921500
2012-11-26485.00485.00485.00485.001000485000
2012-11-22485.00485.00485.00485.0021001018500
2012-11-21473.00481.00473.00481.001200568400
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15481.00481.00481.00481.0010048100
2012-11-14489.00489.00489.00489.0010048900
2012-11-1300
2012-11-1200
2012-11-09473.00473.00473.00473.00400189200
2012-11-0800
2012-11-07471.00480.00471.00480.001100519000
2012-11-06479.00479.00479.00479.0010047900
2012-11-05493.00493.00480.00480.0020097300
2012-11-0200
2012-11-0100
2012-10-31489.00489.00482.00482.00900438700
2012-10-30489.00489.00489.00489.00600293400
2012-10-29489.00489.00489.00489.00300146700
2012-10-26478.00479.00478.00479.0062002963800
2012-10-25454.00478.00454.00478.001100501800
2012-10-2400
2012-10-23470.00470.00470.00470.001000470000
2012-10-22476.00476.00476.00476.0010047600
2012-10-1900
2012-10-1800
2012-10-17480.00480.00480.00480.0010048000
2012-10-16473.00473.00473.00473.0010047300
2012-10-15490.00490.00490.00490.0010049000
2012-10-1200
2012-10-11474.00474.00474.00474.00300142200
2012-10-1000
2012-10-0900
2012-10-05474.00474.00474.00474.0034001611600
2012-10-04498.00498.00498.00498.0010049800
2012-10-03489.00490.00489.00490.00400195900
2012-10-02489.00489.00489.00489.00300146700
2012-10-01489.00489.00482.00488.00400194700
2012-09-28482.00486.00482.00486.00300145400
2012-09-27482.00482.00482.00482.001300626600
2012-09-26474.00485.00474.00485.00400190700
2012-09-25480.00481.00480.00481.002000960200
2012-09-24473.00480.00473.00480.0020095300
2012-09-21480.00490.00451.00465.0060002781400
2012-09-20485.00485.00472.00480.00600285300
2012-09-19495.00495.00490.00490.00400196500
2012-09-18510.00510.00509.00509.00200101900
2012-09-14499.00499.00499.00499.00300149700
2012-09-13502.00502.00499.00499.00300150300
2012-09-12470.00470.00470.00470.0020094000
2012-09-1100
2012-09-1000
2012-09-07467.00467.00467.00467.0010046700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27475.00476.00475.00475.0026001235100
2012-08-24475.00475.00475.00475.001500712500
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17461.00461.00461.00461.0010046100
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07461.00461.00461.00461.001200553200
2012-08-06461.00461.00461.00461.0010046100
2012-08-03478.00478.00461.00461.00500234000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26462.00462.00462.00462.001300600600
2012-07-2500
2012-07-24455.00462.00455.00462.0028001279600
2012-07-2300
2012-07-2000
2012-07-19487.00487.00487.00487.0020097400
2012-07-1800
2012-07-17486.00486.00486.00486.0010048600
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10486.00486.00486.00486.0010048600
2012-07-09484.00484.00484.00484.0010048400

   ※ 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