[5101 東証1部] 横浜ゴム 日足 時系列データ

[5101 東証1部] 横浜ゴム (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172443.002447.002401.002414.008438002043533300
2017-11-162367.002423.002350.002420.008052001930968700
2017-11-152410.002418.002352.002352.0011533002732469400
2017-11-142359.002508.002352.002423.0022609005473306600
2017-11-132366.002376.002344.002351.007901001864043300
2017-11-102403.002426.002361.002378.0013322003176868700
2017-11-092511.002521.002401.002433.0017800004402558100
2017-11-082561.002564.002535.002560.007329001869552200
2017-11-072546.002586.002544.002581.005805001494321800
2017-11-062571.002578.002544.002563.00372300953560700
2017-11-022557.002576.002549.002572.005597001436877400
2017-11-012537.002548.002522.002548.005406001372771100
2017-10-312510.002543.002488.002530.006026001521271600
2017-10-302539.002554.002530.002545.004122001048343800
2017-10-272537.002547.002516.002545.005554001408488600
2017-10-262494.002518.002493.002510.004732001187407100
2017-10-252530.002541.002503.002512.005068001277946800
2017-10-242531.002536.002511.002534.004105001037872300
2017-10-232535.002569.002532.002556.007367001879134200
2017-10-202477.002493.002453.002485.004877001210055800
2017-10-192476.002493.002460.002488.00394000978984100
2017-10-182480.002486.002460.002469.006202001532424900
2017-10-172536.002537.002480.002493.006658001663246300
2017-10-162490.002533.002477.002510.0013304003340830000
2017-10-132383.002436.002379.002417.009708002334256600
2017-10-122421.002425.002397.002407.004827001162858800
2017-10-112414.002428.002396.002420.00405100979731900
2017-10-102392.002428.002385.002420.005047001219375600
2017-10-062407.002427.002399.002418.004376001057906700
2017-10-052407.002413.002391.002399.004640001114714400
2017-10-042403.002424.002395.002411.005454001315449400
2017-10-032401.002414.002387.002402.005189001245545500
2017-10-022340.002395.002340.002393.007006001664550500
2017-09-292325.002332.002312.002320.006530001515596100
2017-09-282328.002344.002321.002324.006462001504219900
2017-09-272318.002329.002289.002328.00341900792784700
2017-09-262296.002316.002289.002306.004583001055980600
2017-09-252298.002315.002294.002305.004534001044761300
2017-09-222285.002297.002274.002286.005064001157152300
2017-09-212280.002295.002271.002276.00400300913010600
2017-09-202255.002259.002234.002258.004723001064255000
2017-09-192238.002250.002229.002245.007414001661339600
2017-09-152214.002224.002204.002213.006030001334991300
2017-09-142233.002247.002208.002214.005260001169723200
2017-09-132213.002233.002207.002224.007549001678408800
2017-09-122151.002187.002140.002185.009609002086739300
2017-09-112066.002108.002065.002105.004910001028352800
2017-09-082052.002062.002040.002042.009900002030073600
2017-09-072077.002082.002058.002066.00425000878955300
2017-09-062041.002068.002037.002067.007368001515525300
2017-09-052065.002082.002045.002055.00443700913965100
2017-09-042069.002075.002052.002058.005713001177066200
2017-09-012065.002079.002051.002077.005758001189961600
2017-08-312056.002058.002034.002035.005443001112047900
2017-08-302033.002055.002024.002053.007072001442867100
2017-08-292021.002039.002021.002028.00426700866019000
2017-08-282060.002065.002026.002033.005851001190943200
2017-08-252045.002072.002040.002058.00396700816725100
2017-08-242050.002072.002043.002053.005418001115203800
2017-08-232079.002089.002052.002054.005962001229152300
2017-08-222037.002062.002031.002062.004989001023139300
2017-08-212062.002064.002036.002048.005551001136205100
2017-08-182080.002087.002052.002063.004980001028710900
2017-08-172130.002130.002103.002115.00417600883300300
2017-08-162132.002138.002117.002130.005470001163713100
2017-08-152171.002175.002141.002145.006181001332035800
2017-08-142233.002233.002135.002153.0011617002513434800
2017-08-102220.002315.002100.002233.0018392004059648700
2017-08-092225.002228.002172.002190.007124001558450900
2017-08-082227.002240.002214.002227.00394900878477000
2017-08-072245.002255.002221.002224.00264700590724900
2017-08-042224.002241.002215.002226.00388000864485600
2017-08-032245.002258.002219.002236.00362400808969100
2017-08-022250.002261.002232.002245.00381300857100800
2017-08-012249.002277.002233.002241.006432001446304300
2017-07-312200.002230.002168.002228.0010855002399491900
2017-07-282200.002223.002185.002223.0020791004596848800
2017-07-272228.002235.002203.002212.006669001476705300
2017-07-262249.002270.002223.002229.006145001375897300
2017-07-252254.002254.002214.002215.00417600929737500
2017-07-242250.002250.002230.002239.004807001076273500
2017-07-212292.002297.002275.002279.00362900828563100
2017-07-202285.002314.002278.002301.004507001035827700
2017-07-192299.002301.002277.002284.004403001006636400
2017-07-182311.002316.002286.002298.005825001338110000
2017-07-142328.002335.002307.002314.007573001757717200
2017-07-132327.002332.002300.002309.00396700916384600
2017-07-122319.002335.002302.002332.005250001218942300
2017-07-112314.002329.002305.002326.006054001406491100
2017-07-102313.002322.002298.002314.005804001342415800
2017-07-072259.002295.002254.002291.005260001202902700
2017-07-062276.002296.002264.002275.004759001082268400
2017-07-052273.002301.002268.002297.00435900997811500
2017-07-042306.002314.002261.002272.006219001420455600
2017-07-032266.002287.002263.002279.00406200924693700
2017-06-302272.002279.002248.002255.006034001362665600
2017-06-292288.002303.002281.002289.006950001590869600
2017-06-282286.002297.002264.002272.0010568002405047400
2017-06-272254.002310.002249.002305.008378001922454000
2017-06-262254.002265.002246.002252.004632001043955400
2017-06-232238.002252.002229.002243.005979001340639800
2017-06-222208.002232.002201.002226.005187001152560300
2017-06-212200.002211.002185.002207.005498001211334900
2017-06-202191.002209.002188.002202.006351001397766800
2017-06-192175.002184.002159.002175.005511001197648400
2017-06-162176.002194.002163.002180.0012580002741262600
2017-06-152257.002257.002153.002154.0011962002613723200
2017-06-142294.002317.002281.002284.006769001552379900
2017-06-132251.002260.002240.002255.00314900709242700
2017-06-122255.002273.002250.002264.004493001016753700
2017-06-092247.002278.002235.002266.009992002256780400
2017-06-082269.002279.002244.002247.005210001175861700
2017-06-072233.002260.002217.002258.006714001505123200
2017-06-062254.002279.002241.002249.006639001497462900
2017-06-052300.002300.002256.002277.006319001439690900
2017-06-022242.002305.002235.002298.007676001752245100
2017-06-012170.002227.002170.002217.008135001799058400
2017-05-312170.002173.002147.002160.0010147002191214300
2017-05-302190.002190.002148.002171.005392001168125900
2017-05-292229.002229.002192.002197.004798001058753800
2017-05-262248.002248.002217.002218.00394800879395800
2017-05-252230.002252.002212.002248.006228001392700500
2017-05-242249.002263.002242.002251.005699001283170500
2017-05-232240.002242.002215.002225.006284001399971400
2017-05-222191.002225.002191.002223.004602001019280900
2017-05-192179.002189.002159.002183.005141001118868100
2017-05-182150.002193.002144.002192.0010132002204543500
2017-05-172207.002207.002169.002178.006745001470502600
2017-05-162257.002259.002224.002232.005723001280458600
2017-05-152260.002267.002212.002232.008234001839721600
2017-05-122290.002346.002236.002255.0013922003164438800
2017-05-112260.002288.002254.002282.006797001546752200
2017-05-102250.002253.002226.002243.007325001641882500
2017-05-092268.002268.002238.002249.006022001355414300
2017-05-082258.002268.002240.002265.006622001495720300
2017-05-022197.002219.002188.002213.00430700952565800
2017-05-012192.002192.002167.002181.00308200672190900
2017-04-282200.002208.002172.002185.004834001056122500
2017-04-272195.002202.002183.002190.00403400884374900
2017-04-262173.002212.002164.002206.006480001423081200
2017-04-252109.002154.002098.002139.00459800981195500
2017-04-242130.002142.002099.002109.006687001413518700
2017-04-212080.002106.002064.002097.009328001950158900
2017-04-202050.002087.002044.002060.007369001522074800
2017-04-192038.002051.002016.002037.006776001379458900
2017-04-182050.002078.002033.002037.007332001504163200
2017-04-172031.002045.002015.002037.00467700949866300
2017-04-142113.002118.002050.002059.007655001592828100
2017-04-132050.002071.002041.002065.006425001322813400
2017-04-122073.002084.002057.002070.007982001649836900
2017-04-112080.002112.002074.002106.008243001730459300
2017-04-102125.002144.002111.002118.006520001384680000
2017-04-072146.002164.002104.002108.0014023002974308800
2017-04-062147.002159.002123.002132.007346001571438000
2017-04-052160.002196.002141.002159.006812001471750800
2017-04-042180.002201.002160.002181.008558001863634600
2017-04-032190.002218.002182.002203.007168001577447200
2017-03-312222.002231.002179.002179.008453001862930400
2017-03-302204.002236.002197.002200.004978001101302300
2017-03-292241.002253.002211.002216.005715001271273500
2017-03-282223.002230.002203.002225.007417001645523800
2017-03-272187.002224.002170.002190.005821001272190200
2017-03-242212.002243.002200.002229.006581001467444000
2017-03-232216.002226.002196.002209.007353001624643100
2017-03-222255.002268.002229.002233.007458001674227400
2017-03-212292.002324.002288.002315.007809001804137400
2017-03-172320.002337.002315.002323.008031001867987400
2017-03-162316.002351.002312.002343.005230001221982900
2017-03-152341.002353.002322.002344.00418600980754900
2017-03-142355.002359.002331.002345.005456001279177700
2017-03-132341.002357.002324.002355.004716001107602800
2017-03-102365.002366.002329.002337.0011220002636261800
2017-03-092268.002329.002266.002325.0010864002512070500
2017-03-082257.002263.002220.002241.009722002176697000
2017-03-072278.002293.002249.002256.007882001785874100
2017-03-062273.002293.002262.002277.005397001227894300
2017-03-032252.002280.002240.002273.008101001836506600
2017-03-022300.002319.002276.002285.008786002018120400
2017-03-012249.002290.002239.002276.0010216002321635800
2017-02-282237.002270.002232.002234.009534002140075800
2017-02-272252.002255.002200.002225.008854001969117500
2017-02-242250.002266.002231.002261.008123001832758600
2017-02-232275.002275.002224.002265.007454001678262000
2017-02-222252.002272.002232.002269.0015418003480298900
2017-02-212228.002310.002227.002263.0022653005136437400
2017-02-202124.002223.002092.002196.0026600005788691500
2017-02-172076.002114.002074.002112.006773001422419200
2017-02-162062.002094.002053.002089.007540001569446000
2017-02-152033.002109.002027.002065.0018343003764227300
2017-02-142101.002186.002101.002140.0013350002869232200
2017-02-132079.002085.002043.002061.005710001175605400
2017-02-101990.002064.001986.002060.008820001797707300
2017-02-091975.001977.001939.001946.005933001158652800
2017-02-081959.001992.001950.001989.00385900763241800
2017-02-071957.001985.001953.001974.00489200963796900
2017-02-061982.001995.001958.001977.00492300972125800
2017-02-031984.001993.001962.001964.005687001122488900
2017-02-021990.002014.001966.001973.007289001451736800
2017-02-011975.001995.001954.001991.007492001483542700
2017-01-312008.002022.001987.001989.007912001580463400
2017-01-302032.002052.002020.002036.006040001228545200
2017-01-272043.002056.002022.002028.009002001831813000
2017-01-262049.002049.002021.002028.009585001948783700
2017-01-252029.002040.002008.002024.008176001652077400
2017-01-242013.002021.002000.002006.006237001253602700
2017-01-232025.002044.002007.002029.006199001258674100
2017-01-202048.002071.002045.002056.00396500815462500
2017-01-192052.002062.002024.002056.006032001235071200
2017-01-181980.002031.001964.002021.009225001844973400
2017-01-172045.002055.002019.002020.005389001096364000
2017-01-162077.002077.002051.002062.00357700737389300
2017-01-132090.002094.002051.002079.008465001754650500
2017-01-122112.002118.002072.002097.006905001444985100
2017-01-112166.002170.002122.002129.005539001181542600
2017-01-102145.002170.002123.002134.006235001335104700
2017-01-062151.002169.002136.002156.005209001122471400
2017-01-052203.002214.002161.002169.005477001189940100
2017-01-042122.002204.002113.002202.008788001916048300
2016-12-302080.002108.002064.002096.007225001509259500
2016-12-292142.002144.002094.002096.006146001294811400
2016-12-282175.002175.002142.002159.005072001094878500
2016-12-272142.002200.002122.002195.008741001906108100
2016-12-262161.002168.002139.002140.00346200742704700
2016-12-222144.002169.002137.002167.005363001158744500
2016-12-212201.002206.002139.002146.006902001495181100
2016-12-202183.002187.002159.002180.005299001153610000
2016-12-192197.002199.002166.002190.00434700950090400
2016-12-162220.002233.002197.002206.006551001448446300
2016-12-152165.002212.002162.002191.007954001745120200
2016-12-142165.002170.002141.002149.004859001044690500
2016-12-132114.002158.002078.002157.008544001822926200
2016-12-122145.002150.002100.002119.0012392002633896100
2016-12-092154.002154.002118.002145.0010823002323899100
2016-12-082100.002143.002089.002143.008791001862179000
2016-12-072100.002107.002054.002078.007356001526539100
2016-12-062083.002083.002049.002080.009169001899580500
2016-12-052032.002046.002015.002033.007387001499785400
2016-12-022077.002079.002037.002052.007570001555757600
2016-12-012117.002131.002067.002078.0011046002316805800
2016-11-302081.002096.002061.002067.009202001905045400
2016-11-292069.002082.002053.002070.007517001555677700
2016-11-282070.002077.002043.002071.00394300813723500
2016-11-252059.002120.002052.002069.009703002022726900
2016-11-242060.002104.002058.002078.0012680002633986600
2016-11-222007.002035.001997.002021.0012786002581010100
2016-11-212014.002028.001995.002007.007684001543886000
2016-11-182005.002018.001985.002001.0010256002053226900
2016-11-171994.001995.001940.001952.0015499003034149500
2016-11-162050.002050.002003.002012.008459001708421900
2016-11-151985.002041.001983.002029.0015504003133009300

   ※ 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