[5398 東証2部] 日本研紙 日足 時系列データ

[5398 東証2部] 日本研紙 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-09-2397.0097.0096.0096.00250002405000
2016-09-2196.0097.0096.0097.00110001057000
2016-09-2096.0096.0096.0096.00270002592000
2016-09-1696.0096.0096.0096.002000192000
2016-09-1596.0096.0096.0096.00290002784000
2016-09-1496.0096.0096.0096.00160001536000
2016-09-1396.0096.0096.0096.004000384000
2016-09-1296.0096.0096.0096.00170001632000
2016-09-0996.0096.0096.0096.00310002976000
2016-09-0896.0096.0096.0096.00120001152000
2016-09-0796.0096.0096.0096.00120001152000
2016-09-0696.0097.0096.0096.00200001921000
2016-09-0596.0096.0096.0096.00340003264000
2016-09-0296.0096.0096.0096.0010800010368000
2016-09-0196.0097.0096.0096.00110001058000
2016-08-3196.0096.0096.0096.004000384000
2016-08-3096.0096.0096.0096.00100096000
2016-08-2996.0097.0096.0097.003000289000
2016-08-2696.0096.0096.0096.00100096000
2016-08-2596.0096.0096.0096.003000288000
2016-08-2496.0096.0096.0096.00130001248000
2016-08-2396.0096.0096.0096.009000864000
2016-08-2297.0097.0096.0096.00150001446000
2016-08-1996.0096.0096.0096.009000864000
2016-08-1896.0096.0096.0096.004000384000
2016-08-1796.0096.0096.0096.00100096000
2016-08-1696.0096.0096.0096.00110001056000
2016-08-1596.0096.0096.0096.00100096000
2016-08-1296.0096.0096.0096.00100096000
2016-08-1097.0097.0096.0096.002000193000
2016-08-0900
2016-08-0896.0096.0096.0096.004000384000
2016-08-0596.0096.0096.0096.002000192000
2016-08-0496.0096.0096.0096.002000192000
2016-08-0300
2016-08-0296.0096.0096.0096.00100096000
2016-08-0196.0096.0096.0096.003000288000
2016-07-2996.0096.0096.0096.004000384000
2016-07-2896.0096.0096.0096.00100096000
2016-07-2796.0096.0096.0096.00100096000
2016-07-2600
2016-07-2596.0097.0096.0096.003000289000
2016-07-2297.0097.0096.0097.006000579000
2016-07-2196.0097.0096.0097.006000577000
2016-07-2096.0096.0096.0096.00100096000
2016-07-1996.0096.0096.0096.009000864000
2016-07-1596.0096.0096.0096.00380003648000
2016-07-1496.0096.0096.0096.006000576000
2016-07-1397.0097.0096.0096.00110001062000
2016-07-1297.0097.0097.0097.00100097000
2016-07-1197.0097.0097.0097.002000194000
2016-07-0896.0096.0096.0096.00100096000
2016-07-0796.0096.0096.0096.00100096000
2016-07-0697.0097.0097.0097.00100097000
2016-07-0596.0096.0096.0096.00230002208000
2016-07-0496.0096.0096.0096.00120001152000
2016-07-0196.0096.0096.0096.00100096000
2016-06-3096.0096.0096.0096.007000672000
2016-06-2996.0096.0096.0096.002000192000
2016-06-2896.0096.0096.0096.00230002208000
2016-06-2796.0096.0096.0096.00180001728000
2016-06-2496.0096.0096.0096.00820007872000
2016-06-2396.0096.0096.0096.00230002208000
2016-06-2296.0096.0096.0096.00130001248000
2016-06-2196.0097.0096.0096.0015900015409000
2016-06-2096.0096.0096.0096.00740007104000
2016-06-1796.0096.0096.0096.00110001056000
2016-06-1696.0096.0096.0096.00250002400000
2016-06-1597.0097.0097.0097.00280002716000
2016-06-1496.0096.0096.0096.0018400017664000
2016-06-1396.0096.0096.0096.00430004128000
2016-06-1097.0097.0096.0097.00600005781000
2016-06-0996.0097.0096.0096.00780007540000
2016-06-0896.0096.0096.0096.00250002400000
2016-06-0796.0096.0096.0096.00390003744000
2016-06-0697.0097.0096.0097.00500004842000
2016-06-0397.0097.0096.0096.0010500010164000
2016-06-0297.0097.0096.0096.00230002217000
2016-06-0196.0096.0096.0096.00450004320000
2016-05-3197.0097.0096.0096.00520005004000
2016-05-3096.0096.0096.0096.0015100014496000
2016-05-2796.0097.0096.0096.00400003841000
2016-05-2697.0097.0096.0096.00460004430000
2016-05-2597.0097.0096.0096.0011800011350000
2016-05-2496.0097.0096.0096.0021400020559000
2016-05-2396.0096.0096.0096.0012100011616000
2016-05-2096.0096.0096.0096.00250002400000
2016-05-1996.0097.0096.0097.00720006915000
2016-05-1897.0097.0096.0096.0014500013950000
2016-05-1796.0097.0096.0097.0025900024877000
2016-05-1696.0097.0096.0096.0082400079160000
2016-05-1386.0086.0084.0086.00290002479000
2016-05-1286.0088.0084.0088.00580004952000
2016-05-1187.0088.0086.0088.009000783000
2016-05-1087.0088.0084.0086.00250002151000
2016-05-0985.0088.0084.0088.009000776000
2016-05-0684.0087.0084.0087.0011000942000
2016-05-0283.0086.0083.0085.00190001604000
2016-04-2885.0088.0085.0087.00330002832000
2016-04-2786.0086.0085.0086.008000685000
2016-04-2686.0089.0085.0086.00960008304000
2016-04-2589.0091.0085.0090.001130009964000
2016-04-2288.0090.0088.0089.00560004960000
2016-04-2192.0092.0089.0090.00560005060000
2016-04-2090.0093.0089.0092.00450004057000
2016-04-1993.0093.0087.0091.00790007083000
2016-04-1893.0096.0089.0092.00580005358000
2016-04-1597.00100.0095.0096.00350003393000
2016-04-1499.00101.0095.00101.0010300010215000
2016-04-1398.0099.0095.0099.00590005713000
2016-04-1298.00102.0097.0098.0014400014236000
2016-04-11102.00111.0099.00100.0051200054432000
2016-04-0895.00104.0095.00102.0025300025042000
2016-04-0793.0097.0092.0096.00750007139000
2016-04-0690.0092.0089.0092.00140001273000
2016-04-0591.0093.0090.0092.00600005475000
2016-04-0490.0092.0087.0092.00560005006000
2016-04-0191.0092.0089.0090.00360003249000
2016-03-3192.0092.0090.0091.00230002092000
2016-03-3092.0092.0091.0091.0010000918000
2016-03-2993.0094.0091.0093.00380003500000
2016-03-2890.0097.0087.0092.0038000035086000
2016-03-2589.0091.0087.0089.00740006609000
2016-03-2490.0092.0087.0088.0013800012246000
2016-03-2392.0092.0087.0090.0030100026852000
2016-03-2277.0096.0077.0093.001288000115411000
2016-03-1878.0078.0076.0076.004000308000
2016-03-1780.0080.0079.0079.00180001430000
2016-03-1679.0080.0079.0080.004000319000
2016-03-1579.0079.0078.0079.00230001809000
2016-03-1478.0078.0078.0078.00170001326000
2016-03-1175.0077.0075.0076.0012000919000
2016-03-1077.0077.0074.0075.0013000981000
2016-03-0976.0076.0075.0075.002000151000
2016-03-0877.0077.0076.0076.007000538000
2016-03-0777.0078.0075.0077.00190001457000
2016-03-0473.0076.0073.0076.00380002830000
2016-03-0370.0074.0070.0073.00210001517000
2016-03-0270.0071.0069.0070.0014000980000
2016-03-0172.0072.0068.0070.001130007807000
2016-02-2970.0072.0070.0072.0011000782000
2016-02-2672.0073.0069.0070.00440003107000
2016-02-2572.0073.0070.0071.00450003188000
2016-02-2474.0074.0070.0072.00730005247000
2016-02-2380.0080.0074.0074.00580004413000
2016-02-2279.0080.0075.0080.0010000784000
2016-02-1978.0080.0076.0080.007000545000
2016-02-1876.0078.0076.0078.005000384000
2016-02-1775.0075.0075.0075.003000225000
2016-02-1676.0076.0073.0076.00150001133000
2016-02-1577.0077.0075.0077.0010000761000
2016-02-1272.0078.0072.0078.00310002301000
2016-02-1083.0083.0077.0077.00200001572000
2016-02-0983.0083.0080.0080.0010000813000
2016-02-0882.0085.0082.0085.009000747000
2016-02-0585.0085.0083.0084.007000584000
2016-02-0485.0086.0085.0086.0011000945000
2016-02-0387.0087.0086.0086.006000518000
2016-02-0287.0087.0087.0087.002000174000
2016-02-0190.0090.0087.0087.006000530000
2016-01-2987.0087.0086.0086.003000260000
2016-01-2889.0089.0088.0088.002000177000
2016-01-2789.0089.0089.0089.00100089000
2016-01-2688.0088.0088.0088.002000176000
2016-01-2584.0088.0084.0088.005000430000
2016-01-2283.0085.0083.0083.00220001853000
2016-01-2184.0084.0083.0083.00180001510000
2016-01-2089.0089.0085.0085.00320002774000
2016-01-1989.0089.0088.0089.004000355000
2016-01-1890.0092.0088.0090.00300002683000
2016-01-1592.0092.0092.0092.002000184000
2016-01-1493.0093.0091.0092.00210001939000
2016-01-1394.0095.0094.0094.005000471000
2016-01-1296.0096.0094.0094.00110001048000
2016-01-0896.0098.0096.0096.00180001736000
2016-01-0798.0098.0097.0097.00600005823000
2016-01-0698.0099.0098.0098.00140001374000
2016-01-0599.0099.0098.0099.00290002846000
2016-01-0499.00100.0098.0098.00210002077000
2015-12-3099.00101.0099.0099.00290002902000
2015-12-29101.00101.0099.0099.00580005791000
2015-12-2899.00109.0098.0099.0054200055219000
2015-12-2599.00104.0098.00104.0043000042930000
2015-12-24103.00104.00101.00101.00960009855000
2015-12-22105.00105.00104.00105.00240002519000
2015-12-21106.00106.00103.00106.00400004169000
2015-12-18105.00106.00105.00106.00110001157000
2015-12-17106.00106.00105.00105.00160001684000
2015-12-16105.00108.00105.00105.00150001594000
2015-12-15106.00106.00104.00106.00160001684000
2015-12-14108.00108.00105.00105.00340003599000
2015-12-11108.00109.00107.00108.007000755000
2015-12-10108.00108.00108.00108.00110001188000
2015-12-09108.00109.00108.00108.00100001084000
2015-12-08109.00110.00108.00108.00160001742000
2015-12-07109.00110.00109.00109.00140001533000
2015-12-04108.00109.00108.00108.00150001623000
2015-12-03109.00110.00109.00109.00110001204000
2015-12-02110.00110.00110.00110.00170001870000
2015-12-01109.00110.00109.00109.00240002619000
2015-11-30107.00108.00107.00108.00150001610000
2015-11-27107.00107.00106.00106.00180001918000
2015-11-26106.00107.00105.00107.00210002221000
2015-11-25106.00107.00106.00106.007000743000
2015-11-24107.00107.00105.00105.00150001591000
2015-11-20105.00106.00105.00106.007000737000
2015-11-19105.00105.00104.00105.00140001468000
2015-11-18104.00105.00104.00105.006000625000
2015-11-17103.00104.00103.00104.004000413000
2015-11-16101.00104.00101.00103.00190001946000
2015-11-13104.00104.00103.00103.00340003520000
2015-11-12105.00105.00105.00105.002000210000
2015-11-11104.00105.00104.00105.00100001049000
2015-11-10105.00106.00103.00105.00320003336000
2015-11-09105.00106.00104.00104.009000945000
2015-11-06106.00106.00103.00103.00430004462000
2015-11-05105.00105.00104.00105.00400004181000
2015-11-04110.00112.00105.00105.00830008886000
2015-11-02111.00112.00108.00111.00480005292000
2015-10-30115.00115.00111.00112.00360004047000
2015-10-29116.00119.00112.00114.0015800018180000
2015-10-28108.00116.00108.00113.0018000020098000
2015-10-27106.00111.00106.00106.00650007018000
2015-10-26103.00104.00103.00104.00130001349000
2015-10-23103.00103.00102.00102.00130001337000
2015-10-22102.00106.00102.00103.00410004250000
2015-10-21101.00102.00100.00101.009000909000
2015-10-20101.00101.00101.00101.006000606000
2015-10-19101.00101.00100.00101.009000907000
2015-10-16102.00103.00101.00103.00130001330000
2015-10-1599.00100.0099.00100.005000499000
2015-10-14100.00102.00100.00100.00160001613000
2015-10-13100.00100.00100.00100.00100001000000
2015-10-09100.00100.0099.0099.0010000997000
2015-10-0899.0099.0099.0099.009000891000
2015-10-07102.00102.00100.00100.00120001203000
2015-10-06101.00103.00101.00102.00240002433000
2015-10-05100.00101.00100.00101.005000504000
2015-10-0297.00100.0097.00100.006000593000
2015-10-0197.0099.0097.0097.00190001847000
2015-09-3098.0098.0098.0098.00500004900000
2015-09-2999.0099.0098.0098.00170001680000
2015-09-2899.00102.0099.00102.00120001206000
2015-09-2599.0099.0099.0099.004000396000
2015-09-2499.0099.0099.0099.002000198000
2015-09-1899.0099.0099.0099.004000396000
2015-09-17100.00100.0098.0098.007000692000
2015-09-1699.0099.0098.0098.0010000987000
2015-09-1599.00100.0099.00100.004000397000
2015-09-14100.00101.00100.00100.00100001001000

   ※ 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