[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 
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
2016-05-201560.001584.001546.001579.00579300912540000
2016-05-191590.001603.001562.001568.008936001406830400
2016-05-181595.001616.001575.001590.0010165001618246800
2016-05-171578.001598.001565.001594.0011214001776157300
2016-05-161653.001653.001563.001569.0020340003224064000
2016-05-131865.001883.001636.001693.0028517004968598200
2016-05-121850.001862.001821.001858.0011976002208258500
2016-05-111899.001930.001886.001888.005499001045446000
2016-05-101871.001905.001839.001900.0010459001970822300
2016-05-091816.001841.001810.001840.00533300977473600
2016-05-061791.001817.001785.001806.0010566001904075600
2016-05-021782.001806.001761.001779.008325001478324400
2016-04-281983.002003.001861.001880.0014900002861464400
2016-04-271951.001976.001944.001972.0010420002049152700
2016-04-261951.001961.001913.001946.006951001350994900
2016-04-251912.001964.001880.001956.0010834002106393500
2016-04-221822.001896.001817.001893.007749001446572000
2016-04-211865.001865.001838.001860.006416001191336200
2016-04-201835.001846.001806.001808.009068001653949200
2016-04-191784.001824.001767.001807.0012288002214486000
2016-04-181739.001754.001723.001726.0010805001872663000
2016-04-151809.001831.001786.001795.008368001506885600
2016-04-141809.001838.001782.001835.0011042002005723800
2016-04-131784.001815.001777.001792.008446001514200100
2016-04-121695.001752.001686.001748.007030001219868300
2016-04-111714.001717.001674.001706.005968001013800700
2016-04-081684.001758.001673.001730.008189001406451600
2016-04-071711.001731.001689.001708.007373001260970400
2016-04-061694.001719.001680.001713.009678001651622100
2016-04-051714.001722.001681.001687.0010394001758244400
2016-04-041754.001770.001713.001724.008755001517816100
2016-04-011839.001844.001761.001764.0011232002006782600
2016-03-311881.001888.001848.001851.009211001717053300
2016-03-301886.001895.001842.001865.0014063002629020400
2016-03-291905.001913.001868.001885.0017597003320975500
2016-03-281953.001969.001914.001964.008561001671995500
2016-03-251950.001977.001939.001945.009911001937224500
2016-03-241910.001956.001884.001950.0014416002790139800
2016-03-231849.001922.001840.001912.0016369003109596400
2016-03-221811.001844.001789.001822.006241001135007200
2016-03-181780.001792.001742.001763.00547200963442500
2016-03-171805.001838.001760.001781.008810001580498900
2016-03-161818.001835.001794.001798.00528200954671000
2016-03-151829.001843.001808.001830.005915001081400500
2016-03-141820.001862.001814.001831.007500001379395300
2016-03-111752.001802.001727.001796.0015504002739300400
2016-03-101759.001790.001745.001778.0010284001818031000
2016-03-091818.001825.001711.001732.0016696002899588500
2016-03-081852.001862.001804.001841.0010262001882574700
2016-03-071887.001900.001862.001873.006670001253494100
2016-03-041867.001899.001856.001888.00511400963076300
2016-03-031827.001881.001827.001867.00533700993623900
2016-03-021818.001858.001804.001834.009025001659430500
2016-03-011794.001807.001733.001761.0011119001956369000
2016-02-291835.001881.001801.001801.0011796002157724700
2016-02-261875.001891.001822.001831.0011899002191322000
2016-02-251858.001885.001838.001864.008830001646411700
2016-02-241854.001871.001827.001858.008074001498604000
2016-02-231906.001927.001872.001883.008296001569927900
2016-02-221844.001909.001830.001903.0011786002228699900
2016-02-191841.001871.001817.001859.008306001535019900
2016-02-181839.001877.001830.001859.0018715003472616700
2016-02-171780.001827.001768.001793.0011531002067906500
2016-02-161730.001823.001719.001790.0013656002446960600
2016-02-151630.001766.001627.001751.0026110004487802200
2016-02-121511.001668.001465.001572.0028232004366318900
2016-02-101601.001622.001528.001566.0013561002127879500
2016-02-091615.001648.001593.001601.009383001518073200
2016-02-081640.001703.001629.001692.007461001249288800
2016-02-051660.001683.001632.001678.008419001396693000
2016-02-041686.001708.001670.001685.006002001013399700
2016-02-031740.001744.001698.001721.007361001263682500
2016-02-021802.001820.001780.001793.007735001390265300
2016-02-011839.001844.001814.001837.0011877002175662100
2016-01-291720.001787.001692.001782.0011233001961568200
2016-01-281702.001721.001666.001702.007726001315877100
2016-01-271685.001711.001678.001711.007903001343965600
2016-01-261670.001673.001646.001655.006784001125797700
2016-01-251700.001702.001671.001691.008625001455922600
2016-01-221640.001687.001634.001682.009110001517304900
2016-01-211630.001679.001592.001594.0010070001643749500
2016-01-201687.001704.001625.001627.009484001564540700
2016-01-191663.001705.001653.001679.007817001308292200
2016-01-181632.001680.001626.001671.0012676002104482300
2016-01-151742.001745.001653.001662.0012639002120983300
2016-01-141687.001716.001655.001708.0013611002306990600
2016-01-131696.001753.001696.001742.0012417002150299900
2016-01-121691.001717.001662.001665.0011544001936350800
2016-01-081685.001749.001684.001708.0013462002307353300
2016-01-071751.001770.001700.001711.0017539003029145200
2016-01-061797.001819.001756.001771.0010516001865437400
2016-01-051804.001827.001777.001805.008978001619905300
2016-01-041861.001881.001820.001822.008528001569192800
2015-12-301885.001913.001866.001871.0011341002134358700
2015-12-291856.001882.001840.001880.009174001710081700
2015-12-281859.001897.001837.001891.009098001705867700
2015-12-251927.001930.001893.001911.006610001261119200
2015-12-241965.001970.001923.001925.005855001135932400
2015-12-221940.001966.001934.001955.005667001106974800
2015-12-211922.001954.001907.001949.007784001503059900
2015-12-181994.002016.001937.001945.0012631002481077000
2015-12-171975.001999.001959.001983.0010741002136051300
2015-12-161948.001952.001923.001935.009136001766012400
2015-12-151939.001959.001918.001926.009565001849748200
2015-12-141938.001944.001914.001942.0012252002366176600
2015-12-111973.001999.001950.001984.0021142004179742200
2015-12-102048.002053.001975.001983.0033459006673081100
2015-12-092115.002195.002112.002144.0015928003434588600
2015-12-082140.002146.002109.002115.008427001787689800
2015-12-072146.002162.002137.002138.006042001296740600
2015-12-042144.002144.002104.002114.008249001747288200
2015-12-032163.002181.002154.002174.005341001161122600

   ※ 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