[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 
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
2016-11-14186.00188.00186.00188.003000561000
2016-11-11183.00184.00183.00184.005000917000
2016-11-10179.00179.00179.00179.001000179000
2016-11-09183.00183.00178.00178.0060001084000
2016-11-08181.00183.00181.00183.0090001634000
2016-11-07184.00184.00181.00181.005000915000
2016-11-04184.00184.00184.00184.002000368000
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-28187.00188.00185.00188.0090001682000
2016-10-27192.00193.00186.00187.00260004871000
2016-10-26190.00191.00190.00190.004000761000
2016-10-25190.00190.00190.00190.003000570000
2016-10-24186.00189.00186.00189.0060001124000
2016-10-21186.00186.00186.00186.001000186000
2016-10-20186.00186.00184.00184.003000555000
2016-10-19185.00185.00185.00185.002000370000
2016-10-18185.00185.00185.00185.005000925000
2016-10-1700
2016-10-14181.00185.00181.00185.002000366000
2016-10-1300
2016-10-12183.00183.00181.00183.004000728000
2016-10-11179.00186.00179.00183.00140002549000
2016-10-07179.00179.00178.00179.004000715000
2016-10-06179.00179.00179.00179.002000358000
2016-10-05177.00179.00177.00178.00150002661000
2016-10-04177.00179.00175.00175.00130002295000
2016-10-03178.00178.00174.00178.00110001936000
2016-09-30175.00176.00173.00176.00110001921000
2016-09-29176.00177.00173.00176.00330005746000
2016-09-28178.00178.00176.00176.0070001236000
2016-09-27173.00176.00173.00176.00120002080000
2016-09-26178.00178.00178.00178.001000178000
2016-09-23176.00176.00176.00176.002000352000
2016-09-21176.00176.00176.00176.001000176000
2016-09-20174.00175.00173.00175.00200003480000
2016-09-16180.00180.00180.00180.001000180000
2016-09-1500
2016-09-1400
2016-09-13186.00190.00182.00183.0070001300000
2016-09-12184.00184.00176.00176.0060001088000
2016-09-09178.00179.00178.00179.002000357000
2016-09-08175.00175.00175.00175.001000175000
2016-09-07172.00175.00172.00173.0070001208000
2016-09-06173.00173.00173.00173.001000173000
2016-09-05172.00172.00172.00172.001000172000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-29169.00169.00169.00169.001000169000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-23174.00174.00174.00174.001000174000
2016-08-22170.00176.00170.00176.0070001201000
2016-08-1900
2016-08-18173.00174.00172.00172.00180003108000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-08175.00175.00172.00172.003000522000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02180.00180.00180.00180.001000180000
2016-08-0100
2016-07-29181.00181.00180.00180.00140002523000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-22186.00186.00186.00186.001000186000
2016-07-21186.00186.00186.00186.001000186000
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-14186.00186.00177.00184.00140002539000
2016-07-13186.00186.00186.00186.003000558000
2016-07-12186.00190.00186.00190.002000376000
2016-07-11186.00186.00186.00186.001000186000
2016-07-08188.00188.00186.00186.003000562000
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04193.00193.00193.00193.001000193000
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24191.00191.00191.00191.003000573000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20192.00192.00192.00192.001000192000
2016-06-17196.00196.00196.00196.001000196000
2016-06-1600
2016-06-1500
2016-06-14194.00200.00194.00200.002000394000
2016-06-13198.00200.00198.00200.003000598000
2016-06-10209.00209.00200.00206.004000820000
2016-06-09208.00208.00208.00208.001000208000
2016-06-0800
2016-06-07203.00212.00203.00212.004000831000
2016-06-0600
2016-06-03200.00200.00199.00199.00140002796000
2016-06-02200.00200.00200.00200.002000400000
2016-06-0100
2016-05-31201.00201.00201.00201.001000201000
2016-05-3000
2016-05-27198.00198.00198.00198.002000396000
2016-05-2600
2016-05-25195.00197.00195.00197.0060001172000
2016-05-24192.00197.00192.00195.00220004287000
2016-05-23200.00200.00200.00200.002000400000
2016-05-2000
2016-05-19200.00200.00200.00200.0060001200000
2016-05-1800
2016-05-1700
2016-05-16211.00211.00201.00203.00270005537000
2016-05-1300
2016-05-12213.00219.00213.00219.0060001304000
2016-05-11215.00220.00215.00220.002000435000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-02216.00222.00216.00222.003000658000
2016-04-2800
2016-04-2700
2016-04-26221.00224.00221.00224.003000669000
2016-04-2500
2016-04-22222.00225.00222.00225.0060001336000
2016-04-2100
2016-04-20225.00230.00225.00230.003000680000
2016-04-1900
2016-04-18230.00230.00230.00230.002000460000
2016-04-1500
2016-04-1400
2016-04-13222.00226.00220.00226.0070001552000
2016-04-1200
2016-04-1100
2016-04-08217.00225.00217.00225.004000887000
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31227.00233.00227.00233.004000918000
2016-03-30227.00235.00227.00235.003000697000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-23231.00231.00231.00231.002000462000
2016-03-22236.00236.00236.00236.002000472000
2016-03-18235.00235.00231.00231.003000701000
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-11238.00238.00235.00235.0060001414000
2016-03-10238.00246.00238.00246.0060001467000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-26241.00246.00241.00246.0070001708000
2016-02-25243.00243.00243.00243.001000243000
2016-02-2400
2016-02-23246.00246.00246.00246.00100002460000
2016-02-22243.00243.00240.00243.003000726000
2016-02-1900
2016-02-1800
2016-02-17242.00243.00228.00243.0090002147000
2016-02-16243.00243.00243.00243.001000243000
2016-02-15244.00244.00244.00244.001000244000
2016-02-12250.00250.00245.00245.0050001237000
2016-02-10251.00251.00250.00250.002000501000
2016-02-09251.00255.00251.00255.002000506000
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-02256.00257.00256.00257.0050001284000
2016-02-0100
2016-01-29260.00260.00260.00260.0080002080000
2016-01-28255.00255.00252.00255.0050001272000
2016-01-27260.00260.00252.00253.0080002058000
2016-01-26255.00255.00255.00255.001000255000
2016-01-2500
2016-01-22255.00255.00255.00255.003000765000
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-18253.00257.00252.00257.0040001019000
2016-01-15260.00260.00254.00257.0060001539000
2016-01-14256.00260.00255.00260.0060001542000
2016-01-13254.00258.00252.00258.0090002290000
2016-01-12258.00258.00254.00254.0050001277000
2016-01-08259.00259.00257.00258.0040001031000
2016-01-07259.00260.00259.00259.00110002851000
2016-01-06259.00260.00259.00259.003000778000
2016-01-05260.00260.00258.00259.0050001296000
2016-01-04261.00261.00260.00260.00110002862000
2015-12-30260.00261.00260.00261.0050001301000
2015-12-29256.00260.00256.00259.00150003869000
2015-12-28260.00260.00259.00259.003000779000
2015-12-25261.00262.00261.00261.00130003396000
2015-12-24261.00264.00261.00263.0090002359000
2015-12-22260.00260.00260.00260.001000260000
2015-12-21260.00260.00258.00260.00170004408000
2015-12-18259.00260.00258.00260.00250006475000
2015-12-17262.00267.00262.00263.0050001318000
2015-12-16260.00262.00260.00262.0040001043000
2015-12-15260.00265.00260.00265.00110002905000
2015-12-14260.00260.00259.00260.0060001558000
2015-12-11264.00264.00264.00264.002000528000
2015-12-1000
2015-12-09261.00264.00260.00264.00110002876000
2015-12-08261.00261.00260.00260.0050001302000
2015-12-07261.00261.00261.00261.003000783000
2015-12-04260.00261.00260.00261.00110002862000
2015-12-03260.00263.00260.00261.00130003411000
2015-12-02260.00260.00260.00260.0040001040000
2015-12-01260.00260.00260.00260.00360009360000
2015-11-30260.00260.00260.00260.00110002860000
2015-11-27260.00260.00258.00260.0080002073000
2015-11-26260.00260.00257.00260.004000010349000

   ※ 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