[5110 大証1部] 住友ゴム 日足 時系列データ

[5110 大証1部] 住友ゴム (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-091730.001730.001730.001730.00200346000
2013-07-081725.001725.001719.001719.00400688800
2013-07-051724.001725.001724.001725.00200344900
2013-07-041715.001721.001693.001693.0027004620300
2013-07-031705.001733.001705.001733.0041007016900
2013-07-021673.001680.001655.001680.0016002661300
2013-07-011659.001659.001659.001659.00300497700
2013-06-281611.001633.001611.001622.007001136300
2013-06-271555.001555.001555.001555.0031004820500
2013-06-2600
2013-06-251534.001540.001533.001539.00500768000
2013-06-2400
2013-06-211511.001511.001511.001511.0010001511000
2013-06-201561.001572.001560.001560.00710011100200
2013-06-191585.001585.001585.001585.007001109500
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-111513.001513.001513.001513.0015002269500
2013-06-101539.001560.001539.001560.00400621500
2013-06-071475.001488.001460.001468.0046006766400
2013-06-061562.001565.001545.001545.00880013707000
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-2400
2013-05-2300
2013-05-2200
2013-05-2100
2013-05-201882.001882.001882.001882.00400752800
2013-05-1700
2013-05-1600
2013-05-1500
2013-05-141860.001860.001860.001860.00200372000
2013-05-1300
2013-05-101884.001889.001884.001889.00400755100
2013-05-0900
2013-05-081894.001894.001877.001877.0013002445200
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-191530.001530.001528.001528.00300458700
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-051454.001454.001454.001454.00200290800
2013-03-0400
2013-03-011394.001402.001390.001392.002680037403700
2013-02-281441.001443.001441.001443.002850041095500
2013-02-271375.001375.001375.001375.00300412500
2013-02-261396.001396.001389.001389.001000013929000
2013-02-251420.001420.001420.001420.001000014200000
2013-02-221365.001381.001364.001374.0029003968700
2013-02-211396.001405.001386.001386.0066009205600
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-151316.001316.001316.001316.00100131600
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-071263.001264.001263.001264.00200252700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-291160.001160.001149.001149.0025002877700
2013-01-281170.001171.001164.001164.001270014849800
2013-01-2500
2013-01-241114.001114.001109.001109.0010001111800
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-161139.001144.001135.001135.0025002846900
2013-01-151152.001156.001134.001134.00920010543400
2013-01-111148.001148.001140.001141.001490017033200
2013-01-1000
2013-01-0900
2013-01-081069.001069.001066.001066.00400427000
2013-01-071100.001100.001090.001090.002600028433000
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-261007.001007.001007.001007.0020002014000
2012-12-251028.001028.001012.001012.0085008654900
2012-12-211040.001045.001016.001020.0090009205900
2012-12-201035.001045.001033.001038.0025002598100
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-14999.001019.00999.001019.0016001600600
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30919.00919.00919.00919.0010091900
2012-10-2900
2012-10-26950.00950.00950.00950.0010095000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20966.00966.00954.00954.0011001053400
2012-09-19962.00966.00962.00966.00200192800
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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