[5105 東証1部] 東洋ゴム工業 日足 時系列データ

[5105 東証1部] 東洋ゴム工業 (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232601.002632.002583.002609.008407002194451600
2017-10-202588.002606.002574.002595.007140001851071900
2017-10-192556.002616.002553.002607.0018353004766963800
2017-10-182559.002564.002494.002523.0011339002855428900
2017-10-172602.002608.002539.002555.0011975003069296500
2017-10-162640.002649.002587.002609.0010642002783158100
2017-10-132533.002603.002530.002577.0010546002718544900
2017-10-122564.002568.002541.002547.004499001147710600
2017-10-112544.002565.002527.002547.004895001248389700
2017-10-102522.002538.002517.002536.00384500972252600
2017-10-062535.002552.002527.002537.005854001487389900
2017-10-052535.002547.002514.002521.005901001492529100
2017-10-042530.002543.002512.002540.006021001523203200
2017-10-032550.002557.002523.002543.005427001378739800
2017-10-022529.002544.002504.002542.008656002186978000
2017-09-292510.002554.002503.002529.0011922003019206100
2017-09-282500.002515.002474.002487.008564002134443600
2017-09-272448.002480.002430.002470.006526001606086200
2017-09-262465.002477.002445.002463.007451001834960600
2017-09-252465.002476.002449.002469.007586001870899800
2017-09-222460.002464.002424.002442.007740001888115200
2017-09-212440.002494.002440.002449.0011297002785796700
2017-09-202389.002436.002375.002422.009211002225551100
2017-09-192408.002409.002380.002393.009817002348620800
2017-09-152385.002412.002372.002384.009614002293549200
2017-09-142387.002416.002382.002396.0011329002715519100
2017-09-132370.002410.002370.002387.0015636003739964700
2017-09-122294.002377.002289.002344.0021440005001960700
2017-09-112192.002245.002179.002239.0011771002621188200
2017-09-082187.002191.002155.002167.0012729002758440800
2017-09-072218.002220.002186.002199.009143002012244200
2017-09-062158.002212.002148.002203.008750001918177600
2017-09-052175.002219.002170.002192.0015806003471577300
2017-09-042155.002182.002140.002161.009601002078987000
2017-09-012135.002174.002118.002169.0012264002643763100
2017-08-312175.002180.002110.002120.0014943003181261400
2017-08-302106.002149.002099.002144.0021711004612367200
2017-08-292049.002059.002024.002036.009120001858961300
2017-08-282080.002080.002046.002059.009881002031232800
2017-08-252055.002095.002032.002084.0011482002375526800
2017-08-242054.002076.002041.002048.0010165002089994000
2017-08-232072.002079.002048.002062.007152001474816300
2017-08-222039.002049.002028.002046.008375001708098700
2017-08-212066.002070.002025.002043.0012902002633705200
2017-08-182033.002047.002013.002047.0010592002153305100
2017-08-172094.002101.002061.002072.0011746002437846700
2017-08-162160.002163.002091.002103.0016490003486977800
2017-08-152198.002201.002154.002160.0013199002873238300
2017-08-142200.002238.002141.002148.0021193004578152600
2017-08-102216.002269.002050.002181.0043342009290729400
2017-08-092286.002290.002216.002230.0011400002545958500
2017-08-082297.002314.002280.002304.007362001693574300
2017-08-072314.002319.002288.002290.005574001280227500
2017-08-042251.002301.002251.002292.009924002264439400
2017-08-032257.002260.002232.002249.005026001127697100
2017-08-022242.002257.002217.002246.008847001983152900
2017-08-012261.002278.002229.002237.0013691003073514200
2017-07-312310.002320.002266.002272.0014675003347121200
2017-07-282383.002383.002308.002320.0020293004721572000
2017-07-272389.002420.002377.002392.0018165004356456700
2017-07-262332.002368.002331.002339.009810002301437100
2017-07-252333.002344.002313.002318.006769001573541700
2017-07-242341.002341.002318.002331.009680002253715400
2017-07-212365.002367.002333.002363.008588002019681000
2017-07-202381.002381.002365.002372.006721001595192400
2017-07-192380.002391.002361.002390.007964001896245700
2017-07-182374.002385.002350.002382.007416001756619300
2017-07-142390.002404.002380.002381.008467002021818100
2017-07-132416.002426.002385.002394.008526002049719500
2017-07-122421.002436.002394.002412.007789001879171400
2017-07-112384.002439.002379.002421.009682002341647700
2017-07-102375.002397.002361.002376.008335001982760200
2017-07-072310.002360.002293.002344.007174001676653900
2017-07-062353.002355.002326.002343.006418001501528200
2017-07-052346.002373.002329.002353.007557001774818600
2017-07-042361.002407.002332.002344.0014847003516330100
2017-07-032292.002363.002292.002354.0012919003025574200
2017-06-302239.002296.002224.002289.0014018003184241800
2017-06-292300.002304.002247.002259.0013468003051023600
2017-06-282297.002309.002279.002281.0010504002407995600
2017-06-272268.002326.002268.002304.0014455003333091900
2017-06-262276.002313.002244.002252.0013231003007144800
2017-06-232252.002298.002251.002267.0014724003349429700
2017-06-222170.002260.002164.002251.0020469004563054300
2017-06-212098.002170.002078.002157.0019069004080499200
2017-06-202098.002119.002090.002106.0014065002962588500
2017-06-192045.002061.002029.002048.0011016002253832400
2017-06-162078.002094.002044.002055.0016523003410731100
2017-06-152122.002122.002043.002055.0022298004629945500
2017-06-142210.002226.002147.002150.009581002081178200
2017-06-132212.002221.002180.002183.007842001721808600
2017-06-122256.002298.002213.002221.0010208002287812300
2017-06-092164.002271.002161.002259.0020163004509219800
2017-06-082190.002207.002173.002175.0012186002668739000
2017-06-072140.002165.002136.002163.007513001619727800
2017-06-062166.002190.002140.002140.007086001531216900
2017-06-052193.002218.002168.002183.0011087002426379000
2017-06-022130.002216.002129.002212.0020120004392259300
2017-06-012123.002148.002095.002106.0017096003626199600
2017-05-312166.002166.002126.002132.0012004002570892500
2017-05-302185.002192.002155.002163.007827001695396300
2017-05-292214.002217.002173.002188.0012207002678283000
2017-05-262192.002233.002169.002217.0018582004096583500
2017-05-252153.002182.002150.002163.007007001518500500
2017-05-242179.002193.002141.002156.009793002110959800
2017-05-232179.002187.002146.002147.0010952002360347200
2017-05-222149.002175.002135.002165.0014312003087636500
2017-05-192068.002147.002065.002143.0019459004103814800
2017-05-182022.002066.002019.002046.0011542002360125500
2017-05-172101.002107.002059.002064.008808001828815900
2017-05-162128.002184.002106.002123.0021184004549769600
2017-05-152152.002160.002067.002102.0033351007023719700
2017-05-121997.002002.001953.001966.008447001665506900
2017-05-111980.002010.001962.001997.0014029002791105100
2017-05-101979.001981.001945.001958.0013132002574506800
2017-05-092007.002012.001963.001979.0014577002881475400
2017-05-081999.002026.001976.002023.0015400003089256500
2017-05-021960.001970.001944.001970.009410001846168100
2017-05-011951.001971.001940.001943.009915001935629100
2017-04-281940.001962.001927.001956.0012345002401059100
2017-04-271943.001975.001925.001956.0011233002194302300
2017-04-261939.001977.001934.001966.0022466004404844200
2017-04-251835.001907.001833.001899.0019011003578925200
2017-04-241822.001838.001813.001831.0014769002696738800
2017-04-211796.001801.001776.001793.0019965003572904900
2017-04-201790.001805.001766.001766.0015109002700572400
2017-04-191761.001791.001755.001779.007619001355243500
2017-04-181795.001811.001761.001769.0012400002208973700
2017-04-171773.001788.001748.001774.0014360002542846000
2017-04-141789.001819.001782.001802.009036001631353800
2017-04-131770.001807.001765.001800.0017872003196645800
2017-04-121808.001828.001761.001804.0018251003295307400
2017-04-111810.001848.001802.001845.0017001003112889200
2017-04-101900.001900.001855.001859.0017809003329933300
2017-04-071888.001922.001872.001901.0012434002364980300
2017-04-061900.001917.001862.001875.0015042002834428500
2017-04-051921.001954.001902.001929.0012407002388715700
2017-04-041932.001939.001910.001924.0014440002779723900
2017-04-031991.001995.001926.001945.0022510004409214600
2017-03-311980.002050.001978.002000.0024832005007442000
2017-03-301923.001958.001915.001951.0014069002731447600
2017-03-291976.001983.001943.001948.0018007003529354000
2017-03-281932.001953.001924.001951.0015414002992828400
2017-03-271923.001956.001901.001913.0012522002398432300
2017-03-241935.001958.001916.001940.0012276002383120500
2017-03-231921.001950.001919.001922.0014291002758795100
2017-03-221918.001942.001903.001923.0013860002671864900
2017-03-211966.001968.001937.001948.0011813002302866800
2017-03-172001.002004.001977.001987.0011486002282869100
2017-03-161965.001996.001963.001981.0015671003106222300
2017-03-151992.002024.001982.002014.0018715003754948900
2017-03-141975.001997.001957.001982.0010907002160283400
2017-03-131925.001978.001925.001955.0016301003194755800
2017-03-102009.002016.001910.001923.0028026005457338600
2017-03-091979.001998.001967.001986.0013924002762703100
2017-03-081935.001960.001928.001950.0013723002672211800
2017-03-071973.001994.001943.001953.0018233003573503800
2017-03-061995.001999.001966.001971.0018430003645931600
2017-03-032013.002036.001975.001982.0020312004055418800
2017-03-022017.002042.001981.002013.0045418009136259300
2017-03-011842.001915.001831.001906.0030489005763290200
2017-02-281815.001848.001806.001821.0019456003555197700
2017-02-271798.001808.001760.001789.0016750002990582400
2017-02-241825.001825.001788.001802.0017555003164927300
2017-02-231834.001865.001790.001825.0025539004653481200
2017-02-221801.001858.001799.001838.0034144006265440600
2017-02-211725.001816.001725.001803.0039403007039373800
2017-02-201685.001714.001671.001707.0024655004186313100
2017-02-171639.001677.001636.001672.0043595007228330500
2017-02-161595.001675.001555.001662.001275350020852491700
2017-02-151340.001500.001327.001485.001117020016192818600
2017-02-141354.001372.001339.001341.0012549001698012400
2017-02-131358.001365.001327.001330.0011383001525668000
2017-02-101303.001334.001300.001332.0011052001461570000
2017-02-091290.001309.001277.001281.0013470001737569600
2017-02-081250.001299.001237.001297.0058800007416463000
2017-02-071304.001310.001277.001308.0021294002760292300
2017-02-061352.001356.001301.001326.0018235002416344600
2017-02-031348.001358.001336.001344.0010869001462030400
2017-02-021351.001392.001340.001342.0017512002383768200
2017-02-011350.001352.001325.001346.0023117003099399000
2017-01-311377.001389.001363.001372.0012970001781675600
2017-01-301392.001404.001380.001389.0010065001396451300
2017-01-271384.001394.001366.001391.0015891002201427300
2017-01-261387.001394.001367.001380.0016699002306465300
2017-01-251366.001381.001363.001370.0012202001673441300
2017-01-241365.001367.001336.001351.0016392002212732100
2017-01-231387.001397.001378.001379.007960001102010200
2017-01-201409.001431.001398.001405.0010653001502852200
2017-01-191442.001460.001394.001407.0013874001962502000
2017-01-181395.001422.001367.001419.0017932002501712200
2017-01-171448.001454.001421.001422.0011366001628348900
2017-01-161453.001456.001441.001454.008573001241897000
2017-01-131441.001463.001441.001454.0015634002273174300
2017-01-121484.001486.001448.001452.0015973002335088200
2017-01-111492.001499.001486.001493.007909001179640700
2017-01-101471.001513.001458.001495.0015167002261571600
2017-01-061497.001500.001471.001484.0015377002283000700
2017-01-051540.001556.001514.001529.0014785002264155400
2017-01-041481.001528.001475.001526.0016626002512358500
2016-12-301450.001463.001433.001455.008687001259317500
2016-12-291475.001489.001454.001458.0011984001754193000
2016-12-281483.001494.001466.001486.0011663001726490600
2016-12-271484.001523.001474.001511.0013614002049460300
2016-12-261523.001527.001493.001496.0010967001646643200
2016-12-221531.001540.001516.001530.0012053001838581700
2016-12-211578.001589.001533.001543.0013201002054221400
2016-12-201592.001592.001553.001567.0012232001912087100
2016-12-191592.001605.001583.001593.0011005001753725600
2016-12-161597.001612.001590.001598.0015508002479997900
2016-12-151562.001599.001560.001573.0015845002499750100
2016-12-141575.001581.001537.001544.0011815001828345100
2016-12-131555.001565.001541.001562.0014840002303941400
2016-12-121535.001587.001528.001576.0030652004810211900
2016-12-091509.001519.001497.001512.0018307002763180600
2016-12-081446.001504.001446.001496.0027167004035985600
2016-12-071437.001445.001415.001429.0013158001877917700
2016-12-061385.001443.001385.001439.0030504004345643300
2016-12-051352.001380.001336.001366.0013728001870765800
2016-12-021409.001413.001356.001365.0026505003652103400
2016-12-011420.001430.001402.001420.0040947005803862700
2016-11-301425.001426.001394.001397.0023360003288453500
2016-11-291425.001435.001411.001419.0022092003145865800
2016-11-281459.001459.001425.001451.0017248002485093800
2016-11-251449.001504.001443.001464.0026769003946768200
2016-11-241463.001466.001431.001442.0024441003528200400
2016-11-221480.001480.001441.001447.0026150003797267100
2016-11-211527.001533.001471.001486.0023131003447744600
2016-11-181501.001539.001501.001529.0027968004264027800
2016-11-171441.001456.001424.001453.0014186002049918900
2016-11-161407.001440.001393.001431.0027228003868006700
2016-11-151375.001425.001361.001382.0040262005573943600
2016-11-141341.001420.001289.001360.001210660016386178200
2016-11-111640.001723.001640.001661.0023641003954658400
2016-11-101621.001632.001573.001606.0014400002306913900
2016-11-091609.001629.001350.001458.0027381004083660500
2016-11-081603.001610.001579.001600.00544500868608500
2016-11-071571.001600.001567.001585.009821001559222000
2016-11-041540.001557.001531.001542.0010006001541452100
2016-11-021601.001601.001553.001566.0012343001935859200
2016-11-011619.001649.001607.001627.0010664001733260800
2016-10-311630.001630.001588.001619.0012775002053767100
2016-10-281623.001649.001620.001646.0010299001691571600
2016-10-271630.001641.001604.001613.009135001480386900
2016-10-261660.001670.001635.001639.009274001527745700
2016-10-251648.001669.001648.001655.009202001524667800
2016-10-241649.001668.001629.001637.007974001310819600
2016-10-211647.001656.001632.001637.0012050001981004500
2016-10-201600.001661.001600.001647.0019022003131509100
2016-10-191554.001591.001550.001590.0013299002096824500

   ※ 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