[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 
2017-05-262248.002248.002217.002218.00394800879395800
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
2016-11-141868.001984.001823.001952.0022688004332666800
2016-11-111855.001892.001848.001852.008609001602937300
2016-11-101833.001840.001803.001827.008602001568307300
2016-11-091830.001847.001679.001703.009360001619610100
2016-11-081839.001848.001807.001824.00507300926604900
2016-11-071788.001823.001787.001808.006807001229666000
2016-11-041737.001769.001730.001758.005727001003209300
2016-11-021763.001774.001742.001764.007843001381265700
2016-11-011819.001819.001796.001812.006560001186858900
2016-10-311825.001830.001792.001824.008010001454087200
2016-10-281823.001845.001815.001839.007796001429959200
2016-10-271817.001827.001788.001792.005905001063288700
2016-10-261816.001834.001802.001811.00479800870600500
2016-10-251784.001832.001783.001825.007169001305620800
2016-10-241776.001782.001769.001778.00502000892094200
2016-10-211773.001787.001763.001776.006707001192092700
2016-10-201698.001751.001692.001750.009033001570419400
2016-10-191687.001716.001679.001714.00483900824573800
2016-10-181695.001700.001676.001697.00460200778568700
2016-10-171658.001699.001658.001693.006598001113632400
2016-10-141645.001663.001626.001660.008475001396375700
2016-10-131686.001700.001652.001658.00537100897528500
2016-10-121687.001701.001673.001682.007013001182836000
2016-10-111698.001723.001688.001707.006306001077331100
2016-10-071671.001700.001665.001700.006644001122943900
2016-10-061709.001713.001676.001677.007789001322231700
2016-10-051655.001689.001643.001685.008168001369508900
2016-10-041631.001649.001620.001642.00598800982865800
2016-10-031617.001631.001608.001616.008588001392049500
2016-09-301590.001606.001571.001604.006911001102553000
2016-09-291610.001641.001609.001622.006829001110932100
2016-09-281610.001629.001597.001601.006713001076792700
2016-09-271600.001624.001577.001619.007813001255077300
2016-09-261661.001671.001616.001623.007869001287334200
2016-09-231683.001683.001656.001678.007332001226378300
2016-09-211631.001707.001601.001702.0012080002009405600
2016-09-201634.001659.001610.001633.008493001387324700
2016-09-161645.001652.001631.001650.00598700985064500
2016-09-151647.001648.001626.001634.007442001216966600
2016-09-141655.001683.001650.001669.00477000797824200
2016-09-131679.001687.001647.001660.00494600821871300
2016-09-121676.001686.001660.001669.006561001096077500
2016-09-091700.001718.001677.001709.008524001450753200
2016-09-081681.001694.001648.001690.006489001090510000
2016-09-071665.001672.001620.001670.009998001657479500
2016-09-061692.001710.001672.001700.005953001010002100
2016-09-051680.001694.001669.001688.007104001197008200
2016-09-021651.001659.001607.001659.0010956001797674200
2016-09-011689.001715.001662.001667.008286001393556000
2016-08-311674.001698.001664.001681.009658001622856100
2016-08-301650.001682.001649.001654.006379001060005600
2016-08-291620.001668.001605.001659.009758001609768300
2016-08-261585.001588.001561.001573.008721001373313700
2016-08-251593.001615.001592.001600.009248001481516700
2016-08-241571.001604.001571.001592.007997001271559500
2016-08-231599.001599.001548.001554.009200001437072500
2016-08-221621.001625.001592.001619.007984001286372500
2016-08-191572.001609.001563.001603.006271001002897200
2016-08-181564.001590.001547.001572.008157001284622000
2016-08-171540.001593.001534.001588.0012080001903742500
2016-08-161550.001573.001538.001544.0012278001908805600
2016-08-151500.001572.001496.001546.0019267002981349500
2016-08-121366.001483.001366.001446.0018502002640596400
2016-08-101445.001473.001332.001415.0025012003520299000
2016-08-091460.001480.001451.001473.008118001192172000
2016-08-081440.001475.001437.001474.00624900914695600
2016-08-051394.001434.001391.001406.008671001224551700
2016-08-041322.001402.001322.001389.009155001253920000
2016-08-031318.001329.001306.001312.00681200896646300
2016-08-021371.001390.001349.001351.00457400623876300
2016-08-011378.001400.001351.001396.007499001040385500
2016-07-291398.001417.001353.001396.0012591001743026200
2016-07-281420.001428.001394.001423.00667600944494400
2016-07-271387.001426.001387.001420.009428001330710600
2016-07-261417.001418.001361.001369.00684800941882600
2016-07-251397.001434.001397.001425.008126001155409200
2016-07-221421.001427.001387.001391.00622400872213100
2016-07-211427.001435.001411.001422.00627600892686600
2016-07-201398.001401.001378.001394.00590500821088100
2016-07-191387.001409.001377.001398.009074001265820900
2016-07-151374.001407.001366.001387.00700400970901500
2016-07-141370.001376.001342.001374.008227001119071100
2016-07-131378.001394.001365.001373.0014107001940470100
2016-07-121323.001372.001314.001343.0011756001582178500
2016-07-111266.001302.001266.001293.007857001009041800
2016-07-081230.001251.001225.001237.0013152001627054600
2016-07-071213.001252.001200.001221.0010001001228101200
2016-07-061232.001237.001197.001215.0011360001375062900
2016-07-051287.001296.001262.001276.008265001052802500
2016-07-041262.001291.001246.001289.0010048001287021300
2016-07-011302.001314.001262.001283.0014075001809158900
2016-06-301289.001305.001267.001272.009038001158763000
2016-06-291236.001276.001226.001264.0012234001540017200
2016-06-281189.001236.001170.001228.0014461001753307800
2016-06-271273.001283.001213.001235.0016073001985503900
2016-06-241375.001379.001232.001243.0018048002319223200
2016-06-231340.001356.001321.001351.0013136001760912400
2016-06-221366.001373.001342.001347.00687800928347300
2016-06-211351.001376.001342.001374.008310001134871000
2016-06-201375.001400.001352.001356.0017593002399904900
2016-06-171364.001395.001347.001353.0016727002278761900
2016-06-161410.001413.001340.001345.0024611003356589000
2016-06-151416.001465.001415.001449.009632001392937000
2016-06-141463.001463.001409.001423.0014379002052289700
2016-06-131505.001520.001473.001474.0011662001740419000
2016-06-101557.001568.001541.001545.0013985002171558900
2016-06-091568.001575.001553.001558.0012306001923122800
2016-06-081644.001644.001566.001586.0015351002434847700
2016-06-071596.001641.001595.001632.009548001551077900
2016-06-061576.001599.001556.001596.007756001221663500
2016-06-031631.001640.001600.001611.006246001008807500
2016-06-021652.001655.001631.001636.00563400924598900
2016-06-011699.001713.001673.001678.008031001356388600
2016-05-311682.001711.001671.001703.0016883002863893600
2016-05-301671.001686.001653.001684.00541700906562000
2016-05-271650.001660.001644.001655.00480400793691300
2016-05-261646.001664.001636.001650.009197001520557400
2016-05-251611.001628.001589.001624.0010040001621125300
2016-05-241578.001598.001574.001592.008339001323505200
2016-05-231578.001589.001551.001585.007422001168837000

   ※ 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