[5395 東証2部] 理研コランダム 日足 時系列データ

[5395 東証2部] 理研コランダム (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17261.00264.00261.00261.00140003665000
2017-11-16261.00261.00261.00261.001000261000
2017-11-15263.00263.00263.00263.002000526000
2017-11-14265.00265.00265.00265.002000530000
2017-11-13264.00266.00264.00266.003000794000
2017-11-10264.00266.00264.00265.00170004506000
2017-11-09263.00267.00260.00264.005400014244000
2017-11-08279.00284.00273.00284.005200014466000
2017-11-07272.00275.00271.00275.00110003007000
2017-11-06274.00279.00274.00275.00250006905000
2017-11-02272.00272.00270.00271.00220005959000
2017-11-01268.00274.00268.00270.00130003525000
2017-10-31266.00266.00264.00266.0080002124000
2017-10-30262.00266.00262.00264.0070001843000
2017-10-27260.00262.00260.00262.0050001302000
2017-10-2600
2017-10-2500
2017-10-24264.00265.00263.00263.0080002110000
2017-10-23265.00267.00263.00265.00130003443000
2017-10-20264.00264.00261.00261.0050001314000
2017-10-19264.00264.00263.00264.0090002373000
2017-10-18260.00264.00257.00264.0060001558000
2017-10-17257.00257.00257.00257.003000771000
2017-10-16254.00256.00254.00256.003000764000
2017-10-13250.00258.00250.00256.00150003790000
2017-10-12262.00268.00256.00257.0070001820000
2017-10-11262.00263.00262.00262.0090002359000
2017-10-10259.00262.00259.00260.00140003650000
2017-10-06256.00257.00256.00257.0090002306000
2017-10-05259.00259.00254.00259.00210005407000
2017-10-04256.00256.00256.00256.001000256000
2017-10-03256.00256.00256.00256.003000768000
2017-10-02259.00259.00254.00254.00110002820000
2017-09-29258.00258.00256.00256.0060001540000
2017-09-28248.00251.00245.00251.0090002228000
2017-09-2700
2017-09-2600
2017-09-25247.00247.00243.00246.0070001718000
2017-09-22252.00252.00248.00248.00310007761000
2017-09-21253.00254.00252.00254.0060001519000
2017-09-20253.00253.00253.00253.0040001012000
2017-09-19258.00258.00255.00255.002000513000
2017-09-15256.00256.00253.00253.0040001021000
2017-09-14264.00264.00256.00256.0060001559000
2017-09-13260.00260.00256.00256.0070001808000
2017-09-1200
2017-09-11256.00261.00256.00261.0040001033000
2017-09-08256.00256.00255.00255.003000766000
2017-09-07268.00268.00254.00256.005800015005000
2017-09-06273.00277.00265.00275.00110002973000
2017-09-05281.00282.00264.00265.004500012339000
2017-09-04264.00288.00264.00280.00340009414000
2017-09-01262.00268.00257.00268.00220005765000
2017-08-31259.00262.00254.00262.00200005167000
2017-08-30261.00261.00252.00256.00180004595000
2017-08-29246.00261.00246.00261.006800017483000
2017-08-28246.00246.00244.00246.00100002453000
2017-08-25239.00244.00239.00244.00220005307000
2017-08-24242.00243.00240.00240.0060001448000
2017-08-23244.00245.00242.00242.0080001951000
2017-08-22241.00243.00241.00242.0070001697000
2017-08-21241.00245.00240.00245.00110002666000
2017-08-18248.00248.00241.00241.00120002922000
2017-08-17246.00249.00245.00245.00110002721000
2017-08-16236.00250.00236.00246.005300012926000
2017-08-15236.00238.00236.00238.00130003090000
2017-08-14238.00238.00238.00238.00100002380000
2017-08-10235.00238.00235.00235.00230005436000
2017-08-09234.00238.00231.00236.005600013068000
2017-08-08241.00249.00235.00238.0013500032460000
2017-08-07234.00235.00234.00235.00110002578000
2017-08-04233.00234.00233.00234.00100002334000
2017-08-03232.00232.00231.00232.0060001391000
2017-08-02230.00231.00230.00231.0050001153000
2017-08-01230.00230.00230.00230.004000920000
2017-07-31230.00232.00229.00232.00150003452000
2017-07-28231.00231.00231.00231.004000924000
2017-07-27235.00235.00232.00233.00120002793000
2017-07-26234.00236.00234.00234.00210004937000
2017-07-25231.00234.00231.00233.004000932000
2017-07-24232.00232.00232.00232.004000928000
2017-07-21232.00234.00232.00234.00100002336000
2017-07-20228.00232.00228.00232.0050001152000
2017-07-19229.00230.00228.00230.00140003207000
2017-07-18227.00228.00227.00228.004000910000
2017-07-14224.00227.00224.00227.0060001351000
2017-07-13226.00226.00222.00223.00180004010000
2017-07-12222.00226.00221.00226.0070001555000
2017-07-11223.00225.00223.00223.0050001118000
2017-07-1000
2017-07-07223.00223.00223.00223.003000669000
2017-07-06221.00223.00221.00223.003000666000
2017-07-05224.00225.00224.00224.003000673000
2017-07-04224.00224.00224.00224.00100002240000
2017-07-03220.00220.00218.00218.0090001976000
2017-06-30221.00221.00221.00221.003000663000
2017-06-29224.00224.00222.00222.0050001114000
2017-06-28225.00225.00223.00225.0090002017000
2017-06-27235.00235.00228.00228.00210004884000
2017-06-26215.00263.00215.00235.009600022851000
2017-06-23213.00215.00213.00215.003000641000
2017-06-22214.00216.00214.00216.003000644000
2017-06-21214.00218.00214.00214.004000863000
2017-06-20214.00214.00214.00214.001000214000
2017-06-19216.00216.00215.00216.003000647000
2017-06-16216.00216.00214.00214.0070001510000
2017-06-15212.00212.00212.00212.002000424000
2017-06-14212.00212.00212.00212.003000636000
2017-06-13216.00216.00213.00215.003000644000
2017-06-12214.00216.00212.00216.00120002572000
2017-06-09214.00215.00214.00214.00120002573000
2017-06-08212.00215.00212.00213.00100002126000
2017-06-07209.00210.00208.00210.003000627000
2017-06-06211.00212.00208.00212.0060001261000
2017-06-05208.00213.00208.00212.00120002528000
2017-06-02209.00210.00207.00208.0070001458000
2017-06-01206.00210.00206.00209.00180003729000
2017-05-31206.00206.00206.00206.00190003914000
2017-05-30205.00205.00205.00205.00120002460000
2017-05-29205.00205.00205.00205.00110002255000
2017-05-26204.00205.00204.00205.00260005305000
2017-05-25206.00206.00204.00204.003000614000
2017-05-24206.00206.00206.00206.00110002266000
2017-05-23205.00206.00203.00206.00200004095000
2017-05-22205.00205.00205.00205.002000410000
2017-05-19203.00203.00203.00203.00230004669000
2017-05-18204.00204.00204.00204.002000408000
2017-05-17206.00206.00206.00206.001000206000
2017-05-16207.00207.00207.00207.003000621000
2017-05-15203.00205.00203.00204.00130002653000
2017-05-12203.00203.00201.00203.00120002432000
2017-05-11200.00202.00200.00202.0070001403000
2017-05-1000
2017-05-0900
2017-05-08201.00201.00200.00200.0050001001000
2017-05-02200.00200.00200.00200.002000400000
2017-05-0100
2017-04-28198.00198.00198.00198.00110002178000
2017-04-27198.00198.00198.00198.001000198000
2017-04-26198.00200.00198.00200.003000597000
2017-04-2500
2017-04-24198.00198.00198.00198.002000396000
2017-04-21193.00194.00193.00194.002000387000
2017-04-20192.00192.00191.00191.00210004024000
2017-04-19192.00192.00192.00192.001000192000
2017-04-1800
2017-04-1700
2017-04-14192.00192.00192.00192.00130002496000
2017-04-13190.00192.00185.00192.00140002655000
2017-04-12195.00195.00195.00195.00100001950000
2017-04-11196.00196.00194.00194.00210004094000
2017-04-10196.00196.00196.00196.00200003920000
2017-04-07196.00196.00196.00196.0070001372000
2017-04-06196.00196.00196.00196.00130002548000
2017-04-0500
2017-04-04201.00201.00194.00197.00160003164000
2017-04-03200.00200.00200.00200.001000200000
2017-03-31200.00200.00200.00200.002000400000
2017-03-30199.00201.00198.00199.0060001196000
2017-03-29199.00199.00199.00199.001000199000
2017-03-2800
2017-03-27202.00202.00202.00202.002000404000
2017-03-24203.00203.00203.00203.001000203000
2017-03-23199.00199.00198.00199.003000596000
2017-03-22200.00200.00199.00200.0070001395000
2017-03-21201.00201.00201.00201.001000201000
2017-03-17196.00197.00196.00196.0090001766000
2017-03-16194.00198.00194.00198.005000978000
2017-03-15201.00201.00198.00198.00110002182000
2017-03-14200.00201.00199.00199.00140002796000
2017-03-13204.00204.00201.00203.0060001213000
2017-03-10200.00204.00200.00204.0060001218000
2017-03-09202.00202.00202.00202.0060001212000
2017-03-08201.00202.00201.00202.004000806000
2017-03-07202.00202.00202.00202.003000606000
2017-03-06202.00202.00202.00202.002000404000
2017-03-03202.00202.00201.00201.003000605000
2017-03-02203.00203.00201.00201.0090001813000
2017-03-01200.00200.00200.00200.001000200000
2017-02-28199.00199.00199.00199.002000398000
2017-02-27201.00201.00199.00199.00190003789000
2017-02-24201.00201.00201.00201.0070001407000
2017-02-23202.00202.00202.00202.002000404000
2017-02-22203.00205.00203.00203.0070001423000
2017-02-21204.00204.00202.00202.0050001012000
2017-02-20210.00210.00205.00205.0090001882000
2017-02-17202.00202.00202.00202.001000202000
2017-02-16200.00202.00200.00202.002000402000
2017-02-15200.00200.00200.00200.002000400000
2017-02-14202.00203.00200.00200.004000805000
2017-02-1300
2017-02-10197.00197.00197.00197.004000788000
2017-02-0900
2017-02-08196.00196.00195.00195.002000391000
2017-02-07198.00198.00198.00198.001000198000
2017-02-06200.00200.00200.00200.002000400000
2017-02-0300
2017-02-02201.00201.00201.00201.001000201000
2017-02-01202.00204.00202.00204.0050001014000
2017-01-31200.00201.00200.00201.003000602000
2017-01-30200.00200.00199.00200.00110002196000
2017-01-27197.00200.00197.00200.00130002580000
2017-01-2600
2017-01-2500
2017-01-24195.00195.00195.00195.001000195000
2017-01-2300
2017-01-20197.00197.00194.00194.003000588000
2017-01-19196.00196.00195.00195.00110002155000
2017-01-1800
2017-01-17200.00200.00197.00197.004000794000
2017-01-16200.00200.00200.00200.001000200000
2017-01-1300
2017-01-12199.00205.00198.00199.00200004020000
2017-01-11199.00199.00196.00197.0070001379000
2017-01-10195.00199.00195.00199.00110002167000
2017-01-06193.00195.00192.00193.0060001160000
2017-01-05191.00193.00191.00193.002000384000
2017-01-04189.00193.00189.00191.00130002491000
2016-12-30190.00190.00187.00187.0090001694000
2016-12-29191.00191.00190.00190.004000762000
2016-12-28191.00194.00191.00191.00120002312000
2016-12-27193.00194.00193.00194.003000580000
2016-12-26193.00193.00193.00193.005000965000
2016-12-22193.00195.00191.00193.00210004071000
2016-12-21192.00192.00191.00191.002000383000
2016-12-20194.00194.00191.00192.0080001537000
2016-12-19191.00194.00191.00194.00100001929000
2016-12-16190.00191.00189.00191.00160003036000
2016-12-15194.00194.00190.00190.00150002860000
2016-12-14193.00194.00193.00194.0060001163000
2016-12-13193.00193.00193.00193.004000772000
2016-12-12191.00193.00191.00193.00100001915000
2016-12-09191.00191.00189.00191.0090001712000
2016-12-08191.00192.00189.00190.00480009140000
2016-12-07193.00193.00188.00190.006500012360000
2016-12-0600
2016-12-05195.00195.00195.00195.002000390000
2016-12-0200
2016-12-01193.00195.00193.00195.0070001355000
2016-11-30193.00193.00188.00193.00120002295000
2016-11-29192.00192.00192.00192.001000192000
2016-11-28194.00195.00186.00191.00100001912000
2016-11-25194.00195.00193.00193.00100001939000
2016-11-24194.00194.00194.00194.004000776000
2016-11-22194.00194.00192.00192.00160003085000
2016-11-21193.00194.00193.00194.004000773000
2016-11-1800
2016-11-17194.00194.00194.00194.002000388000
2016-11-16191.00196.00191.00195.00190003646000
2016-11-15189.00191.00189.00191.0070001330000

   ※ 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