[5398 大証2部] 日研紙 日足 時系列データ

[5398 大証2部] 日研紙 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12127.00127.00126.00126.005000632000
2013-07-11125.00125.00125.00125.002000250000
2013-07-10126.00126.00125.00125.0080001002000
2013-07-09125.00125.00125.00125.001000125000
2013-07-08125.00125.00125.00125.0090001125000
2013-07-05125.00125.00125.00125.0080001000000
2013-07-04125.00125.00125.00125.00140001750000
2013-07-03125.00125.00125.00125.004000500000
2013-07-02125.00126.00125.00126.004000501000
2013-07-01125.00125.00125.00125.003000375000
2013-06-28125.00125.00125.00125.001000125000
2013-06-2700
2013-06-26124.00124.00122.00122.007000861000
2013-06-25124.00124.00124.00124.005000620000
2013-06-24127.00127.00122.00125.00220002748000
2013-06-21127.00127.00127.00127.001000127000
2013-06-2000
2013-06-19126.00126.00125.00126.003000377000
2013-06-18124.00124.00124.00124.001000124000
2013-06-17126.00126.00123.00123.002000249000
2013-06-14124.00126.00124.00126.002000250000
2013-06-13126.00126.00126.00126.002000252000
2013-06-12124.00124.00124.00124.002000248000
2013-06-11123.00123.00122.00123.007000858000
2013-06-10128.00128.00124.00124.003000380000
2013-06-07120.00122.00120.00121.00290003488000
2013-06-06129.00129.00125.00125.00150001889000
2013-06-0500
2013-06-04128.00132.00128.00130.003000390000
2013-06-03129.00129.00128.00128.007000900000
2013-05-3100
2013-05-30131.00131.00129.00129.0090001166000
2013-05-29130.00130.00130.00130.0080001040000
2013-05-28129.00129.00128.00128.005000643000
2013-05-27131.00131.00129.00129.0090001166000
2013-05-24132.00132.00131.00131.00120001578000
2013-05-23137.00138.00132.00132.00240003262000
2013-05-22137.00138.00137.00137.00230003162000
2013-05-21135.00137.00135.00136.00130001768000
2013-05-20133.00134.00133.00134.002000267000
2013-05-17133.00134.00130.00131.00110001447000
2013-05-16135.00135.00131.00131.00110001470000
2013-05-15136.00136.00135.00135.00110001489000
2013-05-14136.00137.00136.00136.006000818000
2013-05-13136.00136.00136.00136.004000544000
2013-05-10135.00136.00135.00136.004000542000
2013-05-09136.00136.00135.00135.002000271000
2013-05-08137.00137.00135.00135.004000546000
2013-05-07137.00137.00135.00135.007000949000
2013-05-02134.00134.00134.00134.007000938000
2013-05-01135.00135.00135.00135.003000405000
2013-04-30135.00136.00135.00136.002000271000
2013-04-26137.00137.00137.00137.002000274000
2013-04-25136.00136.00136.00136.005000680000
2013-04-24135.00135.00135.00135.002000270000
2013-04-23135.00135.00135.00135.003000405000
2013-04-22136.00136.00136.00136.005000680000
2013-04-19135.00135.00135.00135.001000135000
2013-04-18134.00134.00133.00133.005000668000
2013-04-17134.00134.00134.00134.003000402000
2013-04-16131.00133.00131.00133.002000264000
2013-04-15133.00133.00133.00133.002000266000
2013-04-12133.00134.00133.00134.002000267000
2013-04-11132.00134.00131.00131.006000795000
2013-04-10131.00132.00131.00131.004000525000
2013-04-09133.00133.00132.00132.00110001454000
2013-04-08131.00132.00131.00132.007000922000
2013-04-05131.00131.00131.00131.001000131000
2013-04-04128.00128.00128.00128.001000128000
2013-04-0300
2013-04-02127.00130.00127.00128.003000385000
2013-04-01132.00132.00128.00128.00150001945000
2013-03-29131.00131.00130.00131.005000654000
2013-03-2800
2013-03-2700
2013-03-26135.00135.00135.00135.005000675000
2013-03-25135.00135.00135.00135.003000405000
2013-03-22134.00134.00134.00134.002000268000
2013-03-21132.00133.00132.00132.007000927000
2013-03-1900
2013-03-18130.00131.00130.00131.00110001436000
2013-03-15133.00133.00130.00130.00110001434000
2013-03-14132.00132.00132.00132.003000396000
2013-03-13132.00132.00132.00132.004000528000
2013-03-12133.00133.00131.00133.0080001055000
2013-03-11132.00133.00130.00133.004000525000
2013-03-08132.00132.00131.00131.003000395000
2013-03-07131.00131.00131.00131.002000262000
2013-03-06130.00131.00129.00130.00170002213000
2013-03-05129.00129.00129.00129.002000258000
2013-03-04129.00129.00128.00128.004000513000
2013-03-01129.00129.00128.00129.003000386000
2013-02-28130.00130.00130.00130.002000260000
2013-02-2700
2013-02-26129.00129.00128.00129.005000643000
2013-02-25129.00129.00129.00129.003000387000
2013-02-22129.00129.00128.00128.004000513000
2013-02-21128.00129.00127.00129.006000766000
2013-02-20128.00130.00127.00128.00160002052000
2013-02-19127.00127.00127.00127.004000508000
2013-02-18126.00127.00121.00126.00340004259000
2013-02-15132.00132.00127.00128.00250003245000
2013-02-1400
2013-02-13135.00135.00130.00131.00260003457000
2013-02-12137.00138.00136.00137.00150002063000
2013-02-08137.00137.00137.00137.006000822000
2013-02-07138.00138.00138.00138.001000138000
2013-02-06138.00138.00137.00137.00220003028000
2013-02-05138.00138.00137.00137.00100001371000
2013-02-04138.00138.00137.00138.00110001517000
2013-02-01136.00137.00136.00137.0090001227000
2013-01-31136.00137.00136.00136.00110001497000
2013-01-30135.00135.00135.00135.003000405000
2013-01-29135.00135.00135.00135.00120001620000
2013-01-28134.00137.00134.00135.00160002159000
2013-01-25135.00135.00134.00134.006000807000
2013-01-24134.00134.00134.00134.001000134000
2013-01-23135.00135.00134.00134.003000403000
2013-01-22135.00135.00135.00135.0080001080000
2013-01-21134.00135.00133.00135.0080001072000
2013-01-18135.00135.00134.00134.004000537000
2013-01-17135.00135.00135.00135.001000135000
2013-01-16135.00135.00134.00135.00120001618000
2013-01-15136.00138.00136.00136.0090001228000
2013-01-11133.00135.00133.00135.00260003475000
2013-01-10134.00134.00133.00134.003000401000
2013-01-09134.00134.00133.00133.005000668000
2013-01-08134.00134.00132.00132.0080001065000
2013-01-07136.00136.00135.00135.0080001085000
2013-01-04136.00136.00133.00134.00270003627000
2012-12-28135.00136.00134.00135.00150002026000
2012-12-27140.00140.00133.00133.008100011119000
2012-12-26140.00142.00137.00139.0032400045208000
2012-12-25157.00161.00154.00161.0035700056294000
2012-12-21151.00156.00151.00155.00650009957000
2012-12-20149.00150.00148.00150.00370005519000
2012-12-19148.00149.00148.00149.00130001926000
2012-12-18149.00149.00148.00148.0090001334000
2012-12-17148.00149.00147.00149.00310004581000
2012-12-14147.00147.00147.00147.002000294000
2012-12-13147.00148.00147.00147.00150002206000
2012-12-12148.00148.00147.00147.00120001773000
2012-12-11147.00148.00147.00147.006000883000
2012-12-10148.00148.00146.00148.00110001621000
2012-12-07147.00148.00147.00148.006000885000
2012-12-06148.00149.00147.00149.0080001186000
2012-12-05148.00148.00146.00148.0080001175000
2012-12-04149.00149.00148.00149.006000893000
2012-12-03148.00150.00147.00147.00120001779000
2012-11-30147.00150.00146.00146.00240003561000
2012-11-29145.00146.00145.00146.0070001018000
2012-11-28145.00145.00144.00144.005000722000
2012-11-27146.00146.00145.00145.003000436000
2012-11-26145.00145.00143.00143.00130001868000
2012-11-22143.00145.00143.00145.00110001581000
2012-11-21142.00142.00140.00142.004000564000
2012-11-20140.00142.00140.00141.0080001128000
2012-11-19140.00140.00140.00140.005000700000
2012-11-1600
2012-11-15142.00142.00140.00140.0090001262000
2012-11-14139.00143.00138.00143.00190002653000
2012-11-1300
2012-11-12143.00143.00143.00143.003000429000
2012-11-09141.00142.00141.00142.005000708000
2012-11-08142.00142.00141.00142.00120001699000
2012-11-07143.00144.00143.00144.0080001151000
2012-11-06145.00145.00144.00144.005000723000
2012-11-0500
2012-11-02147.00147.00147.00147.001000147000
2012-11-01145.00147.00145.00147.004000584000
2012-10-31147.00147.00144.00144.00180002621000
2012-10-30148.00148.00147.00148.0070001035000
2012-10-29147.00148.00147.00147.005000736000
2012-10-26147.00147.00146.00146.0070001024000
2012-10-25146.00146.00145.00146.0080001166000
2012-10-24146.00146.00145.00146.0080001167000
2012-10-23147.00147.00146.00146.002000293000
2012-10-22147.00147.00147.00147.001000147000
2012-10-19146.00146.00146.00146.003000438000
2012-10-18146.00146.00146.00146.004000584000
2012-10-17145.00145.00145.00145.001000145000
2012-10-16144.00145.00144.00145.002000289000
2012-10-15145.00145.00145.00145.003000435000
2012-10-12145.00145.00145.00145.002000290000
2012-10-1100
2012-10-10145.00145.00144.00144.005000724000
2012-10-09145.00147.00145.00147.006000876000
2012-10-05144.00144.00144.00144.001000144000
2012-10-04143.00143.00143.00143.002000286000
2012-10-03142.00142.00142.00142.001000142000
2012-10-02142.00142.00142.00142.002000284000
2012-10-01141.00141.00141.00141.004000564000
2012-09-28141.00141.00141.00141.002000282000
2012-09-27140.00140.00140.00140.004000560000
2012-09-26141.00141.00141.00141.002000282000
2012-09-25146.00146.00141.00141.006000861000
2012-09-24146.00148.00145.00145.006000877000
2012-09-21144.00145.00144.00145.004000579000
2012-09-20145.00145.00144.00144.00100001444000
2012-09-19143.00144.00143.00143.006000861000
2012-09-18143.00143.00143.00143.004000572000
2012-09-14140.00141.00140.00141.006000841000
2012-09-13140.00140.00140.00140.00110001540000
2012-09-12138.00138.00138.00138.002000276000
2012-09-1100
2012-09-10136.00136.00136.00136.001000136000
2012-09-07138.00138.00136.00136.004000550000
2012-09-06137.00137.00136.00136.003000410000
2012-09-05139.00139.00138.00138.00120001657000
2012-09-04138.00138.00138.00138.001000138000
2012-09-03139.00139.00138.00138.003000416000
2012-08-31139.00139.00139.00139.002000278000
2012-08-3000
2012-08-29140.00140.00140.00140.002000280000
2012-08-28139.00139.00139.00139.002000278000
2012-08-27138.00138.00138.00138.004000552000
2012-08-24137.00137.00137.00137.001000137000
2012-08-2300
2012-08-22137.00138.00137.00137.004000549000
2012-08-2100
2012-08-20138.00138.00138.00138.001000138000
2012-08-17138.00138.00138.00138.003000414000
2012-08-16137.00138.00137.00138.004000549000
2012-08-15134.00137.00134.00137.004000541000
2012-08-1400
2012-08-13133.00133.00133.00133.001000133000
2012-08-10131.00131.00131.00131.001000131000
2012-08-09131.00131.00131.00131.001000131000
2012-08-0800
2012-08-07131.00131.00130.00130.002000261000
2012-08-06131.00131.00131.00131.001000131000
2012-08-03133.00133.00131.00131.002000264000
2012-08-02130.00130.00130.00130.001000130000
2012-08-01134.00134.00130.00130.002000264000
2012-07-3100
2012-07-3000
2012-07-27132.00132.00132.00132.002000264000
2012-07-26128.00128.00128.00128.001000128000
2012-07-25130.00130.00128.00128.00120001550000
2012-07-24129.00129.00129.00129.002000258000
2012-07-23129.00129.00129.00129.004000516000
2012-07-2000
2012-07-19129.00129.00129.00129.001000129000
2012-07-18130.00130.00129.00129.002000259000
2012-07-17132.00132.00132.00132.001000132000
2012-07-13132.00133.00132.00133.002000265000
2012-07-12132.00132.00132.00132.001000132000
2012-07-11135.00136.00135.00136.003000406000
2012-07-10134.00134.00132.00132.002000266000
2012-07-09132.00132.00132.00132.002000264000

   ※ 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