[5390 東証2部] 宇部マテ 日足 時系列データ

[5390 東証2部] 宇部マテ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-26259.00270.00257.00257.007000018325000
2013-07-25270.00270.00267.00267.00330008888000
2013-07-24270.00271.00269.00269.007400019932000
2013-07-23268.00274.00268.00271.0017200046547000
2013-07-22273.00273.00267.00270.007600020482000
2013-07-19277.00280.00269.00271.0016900046476000
2013-07-18274.00280.00274.00277.0025900071814000
2013-07-17269.00279.00269.00270.0025100068319000
2013-07-16269.00274.00267.00268.0018600049977000
2013-07-12263.00269.00263.00269.008900023780000
2013-07-11262.00264.00260.00260.00240006261000
2013-07-10267.00270.00265.00265.00150004003000
2013-07-09267.00272.00267.00267.004200011296000
2013-07-08271.00275.00260.00262.003800010255000
2013-07-05264.00272.00264.00272.007100019055000
2013-07-04263.00267.00261.00264.003800010025000
2013-07-03264.00265.00261.00263.00280007376000
2013-07-02263.00271.00262.00264.00230006073000
2013-07-01259.00263.00256.00263.00290007487000
2013-06-28249.00257.00249.00252.005200013127000
2013-06-27247.00252.00247.00249.00290007223000
2013-06-26254.00254.00249.00253.00160004038000
2013-06-25254.00257.00253.00254.00200005080000
2013-06-24250.00260.00248.00254.0010800027349000
2013-06-21258.00260.00247.00250.00380009544000
2013-06-20262.00262.00257.00259.00290007477000
2013-06-19261.00264.00260.00260.00110002877000
2013-06-18255.00266.00255.00257.005100013161000
2013-06-17242.00254.00242.00250.005500013495000
2013-06-14252.00252.00241.00244.00280006870000
2013-06-13251.00253.00248.00249.00220005506000
2013-06-12252.00257.00249.00254.00310007855000
2013-06-11262.00262.00253.00256.00270007007000
2013-06-10252.00265.00252.00265.00210005439000
2013-06-07250.00271.00247.00256.0010600026678000
2013-06-06255.00265.00253.00253.007600019539000
2013-06-05269.00270.00261.00261.00350009331000
2013-06-04262.00271.00259.00268.005100013407000
2013-06-03269.00274.00265.00266.00330008861000
2013-05-31280.00280.00275.00275.0012500034664000
2013-05-30287.00287.00275.00275.0016100045243000
2013-05-29298.00299.00290.00292.00260007658000
2013-05-28283.00294.00283.00293.00310008988000
2013-05-27303.00308.00287.00288.0019800058626000
2013-05-24300.00315.00298.00310.0028300086917000
2013-05-23324.00331.00304.00304.0025500081317000
2013-05-22328.00334.00325.00328.00372000122706000
2013-05-21307.00329.00307.00328.00406000130039000
2013-05-20305.00318.00305.00310.0028100086969000
2013-05-17280.00304.00280.00304.00491000145131000
2013-05-16284.00288.00277.00282.0027700078142000
2013-05-15285.00288.00283.00286.0029700084845000
2013-05-14275.00285.00275.00284.00741000208431000
2013-05-13277.00280.00273.00273.001335000369917000
2013-05-10238.00239.00236.00239.008400019980000
2013-05-09238.00240.00237.00237.00350008350000
2013-05-08238.00240.00234.00238.0014300033986000
2013-05-07236.00238.00232.00236.005600013187000
2013-05-02235.00235.00235.00235.00170003995000
2013-05-01237.00237.00235.00235.00140003311000
2013-04-30233.00235.00233.00234.00240005610000
2013-04-26238.00238.00233.00233.00380008965000
2013-04-25240.00240.00231.00236.0015300036280000
2013-04-24230.00240.00230.00240.0016800039913000
2013-04-23229.00231.00224.00231.008200018643000
2013-04-22227.00230.00224.00229.009100020695000
2013-04-19222.00226.00220.00226.005500012255000
2013-04-18222.00224.00222.00224.00170003796000
2013-04-17225.00225.00221.00222.00290006467000
2013-04-16222.00228.00221.00223.00210004695000
2013-04-15228.00228.00224.00224.00280006337000
2013-04-12230.00230.00224.00228.006300014258000
2013-04-11230.00231.00228.00229.004900011290000
2013-04-10229.00230.00227.00230.00370008483000
2013-04-09230.00231.00228.00228.004600010553000
2013-04-08227.00230.00227.00229.00280006398000
2013-04-05225.00230.00224.00227.00420009552000
2013-04-04217.00223.00216.00223.00330007221000
2013-04-03219.00222.00219.00222.00270005963000
2013-04-02208.00224.00203.00223.009000019278000
2013-04-01227.00228.00223.00224.00360008125000
2013-03-29226.00228.00224.00227.007600017186000
2013-03-28233.00233.00229.00231.00160003684000
2013-03-27236.00238.00231.00238.005100011895000
2013-03-26243.00245.00242.00244.006600016038000
2013-03-25239.00242.00239.00242.004600011099000
2013-03-22239.00239.00238.00239.00370008831000
2013-03-21240.00241.00238.00240.004400010544000
2013-03-19241.00241.00236.00239.006500015476000
2013-03-18241.00242.00239.00239.005600013471000
2013-03-15243.00244.00240.00241.008500020566000
2013-03-14245.00247.00242.00243.006900016769000
2013-03-13243.00246.00243.00245.00280006835000
2013-03-12247.00248.00241.00244.0015500037925000
2013-03-11241.00244.00240.00243.0011600028091000
2013-03-08237.00241.00236.00239.0021300050904000
2013-03-07237.00237.00233.00236.006000014120000
2013-03-06231.00236.00231.00234.0014200033215000
2013-03-05230.00231.00229.00229.00210004833000
2013-03-04230.00235.00229.00230.009800022757000
2013-03-01229.00229.00225.00228.00300006835000
2013-02-28226.00230.00226.00228.00150003421000
2013-02-27225.00229.00224.00226.004500010196000
2013-02-26225.00225.00223.00224.007900017687000
2013-02-25232.00232.00227.00227.0010700024616000
2013-02-22230.00234.00229.00234.005800013365000
2013-02-21235.00235.00231.00231.00390009081000
2013-02-20230.00235.00228.00235.009200021341000
2013-02-19226.00229.00226.00228.00270006145000
2013-02-18222.00226.00222.00226.00360008061000
2013-02-15225.00226.00222.00222.007700017231000
2013-02-14225.00227.00225.00226.00270006089000
2013-02-13226.00227.00225.00225.005100011501000
2013-02-12228.00230.00228.00228.00260005943000
2013-02-08230.00230.00226.00227.005000011391000
2013-02-07230.00230.00226.00229.0010000022764000
2013-02-06232.00232.00227.00228.0016100036941000
2013-02-05232.00237.00230.00230.0021100049091000
2013-02-04225.00230.00222.00226.0031500071196000
2013-02-01228.00235.00228.00235.009100021008000
2013-01-31227.00229.00225.00226.005300012026000
2013-01-30229.00230.00226.00227.009700022053000
2013-01-29230.00233.00227.00227.006000013847000
2013-01-28235.00237.00220.00230.0013500031132000
2013-01-25233.00234.00232.00232.005400012583000
2013-01-24230.00232.00222.00232.00410009327000
2013-01-23235.00235.00231.00231.00160003714000
2013-01-22233.00235.00232.00235.00120002799000
2013-01-21233.00235.00232.00232.00260006070000
2013-01-18237.00237.00229.00229.00310007230000
2013-01-17236.00236.00232.00232.00100002347000
2013-01-16237.00237.00234.00236.005700013435000
2013-01-15238.00239.00237.00237.006500015462000
2013-01-11242.00242.00236.00239.0013700032799000
2013-01-10240.00243.00238.00240.00280006744000
2013-01-09237.00240.00236.00238.004900011649000
2013-01-08238.00241.00237.00238.006900016494000
2013-01-07240.00240.00239.00240.00250005993000
2013-01-04238.00243.00236.00238.006000014320000
2012-12-28235.00236.00233.00236.00270006335000
2012-12-27235.00236.00232.00236.00120002811000
2012-12-26238.00241.00234.00235.005000011961000
2012-12-25227.00240.00226.00238.008900020758000
2012-12-21226.00226.00223.00226.00280006301000
2012-12-20224.00227.00223.00224.006700015035000
2012-12-19217.00223.00217.00222.005400011912000
2012-12-18217.00221.00216.00217.00380008252000
2012-12-17217.00220.00214.00220.0010600023015000
2012-12-14215.00215.00213.00215.00160003431000
2012-12-13212.00217.00211.00214.00270005759000
2012-12-12213.00213.00209.00211.004900010343000
2012-12-11215.00215.00213.00213.00110002345000
2012-12-10219.00219.00216.00216.00130002826000
2012-12-07216.00218.00216.00216.00100002163000
2012-12-06216.00217.00215.00215.00230004976000
2012-12-05216.00216.00215.00216.00290006252000
2012-12-04214.00215.00212.00215.00270005778000
2012-12-03212.00214.00210.00214.008300017511000
2012-11-30211.00214.00210.00212.00460009750000
2012-11-29209.00212.00209.00210.00200004188000
2012-11-28210.00210.00208.00208.0050001046000
2012-11-27211.00212.00209.00211.004800010088000
2012-11-26215.00215.00211.00211.00130002791000
2012-11-22214.00214.00213.00214.00190004060000
2012-11-21211.00214.00211.00214.00170003616000
2012-11-20216.00216.00208.00210.00230004910000
2012-11-19206.00211.00203.00211.0010800022216000
2012-11-16204.00207.00203.00206.00220004510000
2012-11-15202.00204.00202.00203.00320006476000
2012-11-14203.00203.00200.00201.00160003220000
2012-11-13200.00205.00199.00205.00190003828000
2012-11-12204.00204.00200.00200.00320006453000
2012-11-09205.00206.00202.00206.005200010602000
2012-11-08210.00210.00207.00208.00280005836000
2012-11-07215.00216.00211.00213.00450009593000
2012-11-06218.00218.00212.00215.00330007066000
2012-11-05218.00218.00212.00218.00340007349000
2012-11-02217.00218.00215.00218.00110002383000
2012-11-01218.00224.00215.00216.0010500022984000
2012-10-31216.00218.00210.00218.00410008780000
2012-10-30213.00218.00213.00218.00390008449000
2012-10-29212.00220.00212.00215.009000019524000
2012-10-26209.00215.00206.00209.008200017243000
2012-10-25206.00209.00206.00209.00190003939000
2012-10-24209.00210.00201.00206.007700015841000
2012-10-23219.00219.00209.00214.0010800023101000
2012-10-22207.00221.00206.00221.0021600046351000
2012-10-19197.00214.00197.00213.0028600057919000
2012-10-18182.00199.00182.00199.0026300049906000
2012-10-17180.00180.00179.00180.00550009893000
2012-10-16180.00180.00178.00180.00350006282000
2012-10-15181.00181.00180.00180.00340006137000
2012-10-12178.00181.00178.00181.00350006287000
2012-10-11179.00180.00178.00179.006300011261000
2012-10-10180.00180.00179.00179.00410007362000
2012-10-09179.00181.00179.00181.00310005579000
2012-10-05179.00179.00179.00179.0090001611000
2012-10-04179.00180.00176.00179.00280004994000
2012-10-03180.00180.00178.00180.00190003406000
2012-10-02180.00180.00178.00180.0060001073000
2012-10-01181.00181.00179.00180.00190003419000
2012-09-28178.00182.00178.00182.00270004846000
2012-09-27179.00180.00177.00178.00480008547000
2012-09-26180.00180.00179.00180.00120002154000
2012-09-25181.00181.00178.00181.00500008994000
2012-09-24183.00183.00181.00181.00340006173000
2012-09-21182.00182.00181.00181.00360006526000
2012-09-20187.00189.00180.00183.0031100057516000
2012-09-19176.00178.00175.00177.0012900022742000
2012-09-18177.00177.00175.00176.00440007743000
2012-09-14175.00177.00175.00177.00410007207000
2012-09-13174.00176.00174.00175.00130002275000
2012-09-12173.00174.00172.00174.005000865000
2012-09-11176.00176.00173.00174.0090001565000
2012-09-10176.00176.00174.00174.00130002278000
2012-09-07173.00173.00173.00173.00150002595000
2012-09-06171.00171.00169.00169.00160002718000
2012-09-05173.00173.00168.00172.00440007487000
2012-09-04171.00173.00171.00173.00100001719000
2012-09-03174.00174.00172.00172.00450007789000
2012-08-31175.00178.00175.00178.006000010611000
2012-08-30176.00178.00176.00178.00530009378000
2012-08-29177.00177.00175.00177.00220003877000
2012-08-28177.00178.00175.00177.00400007071000
2012-08-27178.00179.00176.00179.00210003726000
2012-08-24180.00180.00177.00178.00280005003000
2012-08-23177.00182.00175.00180.00390006983000
2012-08-22177.00178.00176.00177.00150002651000
2012-08-21177.00178.00175.00178.00370006535000
2012-08-20178.00178.00176.00177.00180003187000
2012-08-17176.00176.00176.00176.0080001408000
2012-08-16174.00177.00174.00176.00370006521000
2012-08-15179.00179.00174.00174.009100016188000
2012-08-14174.00176.00173.00174.00250004362000
2012-08-13176.00176.00173.00174.00390006788000
2012-08-10175.00176.00173.00174.00260004535000
2012-08-09171.00175.00171.00175.00400006943000
2012-08-08168.00173.00168.00171.008100013810000
2012-08-07165.00168.00165.00167.00270004500000
2012-08-06162.00166.00161.00164.00470007673000
2012-08-03161.00161.00156.00161.0010600016792000
2012-08-02160.00162.00158.00161.0013400021431000
2012-08-01160.00161.00159.00160.0010900017415000
2012-07-31162.00162.00159.00161.0015300024449000
2012-07-30163.00163.00159.00161.0012500020005000
2012-07-27162.00162.00160.00160.0013400021499000
2012-07-26160.00160.00159.00159.007700012270000
2012-07-25164.00164.00158.00159.0017700028616000
2012-07-24164.00165.00163.00164.00490008033000
2012-07-23168.00168.00163.00164.009100015051000

   ※ 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