[5110 東証1部] 住友ゴム工業 日足 時系列データ

[5110 東証1部] 住友ゴム工業 (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-182100.002119.002092.002096.0011382002390022800
2017-10-172116.002117.002084.002102.0010022002102596900
2017-10-162103.002130.002096.002107.0010202002157471500
2017-10-132080.002121.002075.002104.0016196003409467900
2017-10-122096.002107.002077.002083.0013729002867679900
2017-10-112089.002111.002079.002097.0012590002642180500
2017-10-102078.002094.002066.002094.0012073002520535900
2017-10-062080.002095.002075.002088.0012269002560406100
2017-10-052071.002084.002065.002067.008073001674475300
2017-10-042075.002080.002064.002071.0013072002707488800
2017-10-032094.002099.002072.002080.0014114002938461200
2017-10-022073.002104.002065.002095.0018020003766549700
2017-09-292085.002092.002056.002062.0010729002215115500
2017-09-282073.002094.002069.002093.0013286002771182100
2017-09-272070.002073.002052.002067.0010227002109428000
2017-09-262055.002068.002050.002061.0011984002467870400
2017-09-252036.002059.002034.002048.0014407002947200700
2017-09-222009.002025.002002.002017.0012466002511320000
2017-09-211999.002024.001993.002005.0011397002291481100
2017-09-201984.001994.001976.001991.0010117002010092800
2017-09-191971.001994.001966.001985.0014223002823207500
2017-09-151958.001970.001948.001956.0017021003334070600
2017-09-141955.001981.001955.001961.0011521002264830300
2017-09-131945.001958.001943.001943.009843001916837900
2017-09-121924.001939.001917.001933.0014113002722589200
2017-09-111868.001920.001868.001905.0014307002716593000
2017-09-081862.001868.001848.001857.0013131002442358200
2017-09-071829.001864.001824.001863.0015628002894026600
2017-09-061816.001828.001797.001819.0010619001927814500
2017-09-051831.001836.001819.001829.0010502001919799000
2017-09-041835.001836.001815.001824.006977001273155600
2017-09-011836.001840.001816.001839.009691001772861800
2017-08-311838.001838.001810.001823.0017542003192180800
2017-08-301808.001835.001790.001834.0032083005830936800
2017-08-291759.001780.001742.001771.009504001679209300
2017-08-281774.001782.001765.001776.008110001439118800
2017-08-251791.001802.001774.001784.006655001189958300
2017-08-241780.001795.001776.001783.0010357001849392200
2017-08-231827.001827.001793.001794.009864001780477000
2017-08-221785.001809.001783.001808.008336001501632000
2017-08-211815.001815.001785.001797.008609001545612000
2017-08-181791.001807.001783.001807.008544001537182900
2017-08-171823.001823.001803.001813.008876001609856800
2017-08-161810.001834.001800.001831.0011505002095607900
2017-08-151826.001848.001813.001814.0011098002027476300
2017-08-141820.001827.001794.001796.0010852001960593800
2017-08-101857.001866.001812.001840.0017851003272490300
2017-08-091905.001909.001836.001850.0027220005047179800
2017-08-081950.001953.001915.001929.009161001767432200
2017-08-071950.001950.001932.001938.007719001496258900
2017-08-041933.001938.001910.001933.008471001635594700
2017-08-031927.001941.001917.001934.006424001238662000
2017-08-021928.001937.001913.001928.008464001629238900
2017-08-011921.001926.001902.001921.006664001277995800
2017-07-311913.001925.001896.001916.008564001639149600
2017-07-281927.001932.001912.001923.00496900954601200
2017-07-271935.001947.001918.001930.007917001528788300
2017-07-261979.001987.001933.001935.008064001570719500
2017-07-251966.001966.001936.001942.006105001189269100
2017-07-241964.001967.001946.001963.006054001186250500
2017-07-211977.001990.001968.001983.006973001381121800
2017-07-201972.001988.001965.001980.006521001289680000
2017-07-191993.002003.001968.001972.007497001482065300
2017-07-181981.002002.001968.001992.0013498002681470200
2017-07-142015.002021.001994.001999.0011746002352256200
2017-07-131960.002035.001960.002020.0022865004611642700
2017-07-122030.002044.002018.002042.0010703002174073200
2017-07-112012.002040.002007.002037.007693001564578600
2017-07-102015.002036.002008.002012.0010223002060880200
2017-07-071960.001995.001956.001994.0012657002513013300
2017-07-061965.001979.001960.001977.0020845004106140900
2017-07-051940.001968.001930.001966.0021375004170580500
2017-07-041938.001952.001907.001915.008298001597832500
2017-07-031895.001917.001890.001908.0010414001984897700
2017-06-301907.001917.001887.001896.0012719002414801200
2017-06-291919.001937.001917.001929.0012223002357386100
2017-06-281908.001918.001901.001912.0013540002589747100
2017-06-271922.001936.001919.001933.007740001493792200
2017-06-261912.001924.001906.001906.006691001279257100
2017-06-231910.001928.001899.001916.0012350002367366700
2017-06-221900.001909.001892.001895.007472001417483600
2017-06-211881.001895.001881.001892.0013680002585487600
2017-06-201880.001891.001871.001874.009708001822829300
2017-06-191852.001866.001836.001863.009034001679339000
2017-06-161869.001881.001842.001865.0031809005916213600
2017-06-151969.001970.001881.001883.0038530007371851200
2017-06-141981.002017.001966.001996.0017817003559962200
2017-06-131940.001960.001939.001957.0010874002125241600
2017-06-121930.001950.001928.001945.009078001762310200
2017-06-091955.001964.001934.001938.0011746002285959000
2017-06-081977.001994.001955.001955.0013521002653249900
2017-06-071931.001958.001928.001956.0010339002013274100
2017-06-061949.001966.001936.001936.0010413002028883300
2017-06-051975.001986.001947.001972.0015498003049373000
2017-06-021928.001971.001925.001965.0016686003262624700
2017-06-011883.001935.001881.001915.0015454002964800900
2017-05-311900.001904.001884.001888.0029193005521501600
2017-05-301910.001911.001895.001905.0010370001974511500
2017-05-291920.001927.001904.001908.008469001619773200
2017-05-261958.001959.001915.001917.0010502002021670000
2017-05-251955.001958.001937.001953.009542001861557900
2017-05-241955.001961.001936.001947.0011374002212391800
2017-05-231948.001963.001938.001939.009739001896607200
2017-05-221974.001978.001948.001949.009375001834912800
2017-05-191964.001968.001943.001953.0010538002059484600
2017-05-181979.001989.001957.001959.0020341003999130800
2017-05-172019.002030.002005.002016.009670001950301000
2017-05-162049.002062.002020.002025.0012742002587996100
2017-05-152023.002039.002007.002027.0016830003409422400
2017-05-122079.002081.002046.002053.0015071003097735300
2017-05-112100.002141.002076.002092.0020320004270914800
2017-05-102073.002085.002066.002067.0015404003195216400
2017-05-092072.002072.002052.002072.0012754002632534400
2017-05-082075.002085.002067.002081.0011310002352068600
2017-05-022025.002045.002020.002040.0010257002089984000
2017-05-012006.002027.001993.002022.0010148002045609700
2017-04-282020.002025.001985.002004.0013021002609369400
2017-04-271996.002025.001992.002017.0012562002528533900
2017-04-261973.002004.001966.002004.0014090002807057900
2017-04-251933.001969.001933.001959.0012988002537912700
2017-04-241936.001941.001917.001932.0011538002223446400
2017-04-211903.001920.001899.001918.0013072002499938000
2017-04-201884.001912.001873.001880.0027278005149554900
2017-04-191825.001846.001820.001836.008611001580746100
2017-04-181850.001865.001833.001834.008001001476356900
2017-04-171816.001839.001814.001832.0011629002125731500
2017-04-141839.001848.001829.001837.008503001563422600
2017-04-131836.001854.001828.001850.0014103002600611800
2017-04-121858.001859.001840.001851.0011120002056178100
2017-04-111868.001878.001853.001878.0012412002321945300
2017-04-101903.001917.001871.001873.0016826003176345200
2017-04-071909.001922.001880.001889.0020623003910009400
2017-04-061919.001931.001898.001899.0016242003098359200
2017-04-051931.001945.001918.001930.0021307004108154600
2017-04-041895.001923.001893.001920.0015589002981655600
2017-04-031904.001924.001902.001913.0010776002061197300
2017-03-311920.001924.001897.001897.0012723002426377300
2017-03-301899.001918.001897.001904.008905001699212300
2017-03-291912.001926.001896.001899.008630001644055200
2017-03-281872.001896.001867.001893.009578001802846500
2017-03-271845.001859.001838.001849.0012983002399377700
2017-03-241871.001893.001864.001885.006705001263188800
2017-03-231870.001880.001860.001869.007097001326308800
2017-03-221874.001892.001871.001873.009054001702251400
2017-03-211915.001933.001908.001925.008919001716428100
2017-03-171928.001936.001917.001923.0013186002538855800
2017-03-161927.001952.001923.001949.009804001904753800
2017-03-151928.001956.001926.001950.009036001759761900
2017-03-141913.001945.001910.001937.0011005002127372800
2017-03-131930.001945.001923.001940.007328001419331800
2017-03-101932.001940.001924.001929.0012734002459049600
2017-03-091892.001918.001889.001911.0010890002079013400
2017-03-081881.001888.001866.001878.0018405003454724300
2017-03-071907.001915.001891.001897.008207001559640500
2017-03-061910.001913.001889.001904.006545001246218300
2017-03-031902.001918.001892.001905.0013642002597493400
2017-03-021932.001935.001914.001915.0015350002954222000
2017-03-011873.001896.001859.001892.0013941002624632800
2017-02-281859.001887.001848.001854.0014799002762808700
2017-02-271836.001850.001827.001842.008124001495107100
2017-02-241835.001860.001829.001855.0010501001943649100
2017-02-231832.001844.001820.001842.007804001432723300
2017-02-221850.001859.001819.001838.0019694003618625900
2017-02-211799.001862.001799.001859.0015970002946821700
2017-02-201816.001825.001788.001811.0019641003547970100
2017-02-171816.001820.001786.001812.0015275002756738400
2017-02-161774.001822.001773.001821.0028282005098057800
2017-02-151750.001783.001732.001769.0056474009913728200
2017-02-141872.001897.001870.001889.0022353004218196500
2017-02-131843.001845.001815.001841.0010215001872519300
2017-02-101775.001819.001767.001818.0011636002100632300
2017-02-091759.001763.001737.001742.0011037001929001000
2017-02-081759.001786.001754.001785.0011958002124203000
2017-02-071728.001765.001723.001758.0011656002042664400
2017-02-061745.001760.001734.001748.0012481002175899500
2017-02-031745.001754.001724.001728.0016476002857745800
2017-02-021795.001796.001747.001751.0014366002536178600
2017-02-011757.001781.001741.001777.009372001656519000
2017-01-311772.001788.001759.001765.0010985001945380800
2017-01-301794.001801.001775.001789.007280001300857700
2017-01-271803.001808.001788.001794.007239001300239800
2017-01-261785.001796.001769.001787.0012039002149370000
2017-01-251775.001800.001762.001769.0010870001925137300
2017-01-241771.001789.001758.001761.009999001766911300
2017-01-231785.001795.001777.001779.0012215002182156100
2017-01-201807.001819.001800.001804.0010641001923749400
2017-01-191813.001837.001784.001807.0011472002074386600
2017-01-181772.001785.001737.001780.0025230004455767700
2017-01-171799.001817.001786.001795.0015706002832074500
2017-01-161848.001849.001825.001829.0011376002087324800
2017-01-131835.001870.001833.001868.0012201002264393500
2017-01-121854.001864.001827.001837.0012921002374787700
2017-01-111888.001893.001866.001879.0010539001979560000
2017-01-101881.001893.001874.001886.0013634002570540900
2017-01-061888.001908.001881.001901.0010348001966157900
2017-01-051930.001931.001902.001911.009948001902366800
2017-01-041881.001912.001867.001912.0013827002627562700
2016-12-301836.001861.001821.001856.009407001736085400
2016-12-291880.001888.001852.001857.007880001469460600
2016-12-281878.001895.001866.001889.007186001356695100
2016-12-271894.001924.001888.001917.008357001598561500
2016-12-261918.001918.001892.001894.006464001228851700
2016-12-221920.001933.001911.001919.009183001761972000
2016-12-211935.001944.001903.001906.0011609002232665600
2016-12-201928.001936.001915.001927.0013526002604445200
2016-12-191934.001944.001916.001943.0011237002173776500
2016-12-161960.001968.001934.001940.009425001831033300
2016-12-151926.001964.001926.001937.0014012002720697300
2016-12-141902.001919.001895.001905.0010648002028987800
2016-12-131853.001898.001852.001898.0012827002420666600
2016-12-121890.001908.001877.001890.0012494002364267300
2016-12-091893.001909.001887.001895.0014791002803792300
2016-12-081870.001890.001867.001888.009933001869126900
2016-12-071862.001870.001847.001855.0010061001867502700
2016-12-061857.001867.001833.001842.0015508002866248800
2016-12-051833.001864.001817.001844.0012066002223374500
2016-12-021867.001874.001851.001853.0015969002967205600
2016-12-011860.001891.001805.001867.0027065005047443500
2016-11-301896.001913.001883.001889.0017770003362219200
2016-11-291879.001898.001873.001897.009502001797784200
2016-11-281869.001897.001863.001895.0010035001889926900
2016-11-251858.001889.001852.001875.0011031002070996000
2016-11-241878.001878.001852.001857.0016012002980987000
2016-11-221859.001870.001851.001853.0012201002267107300
2016-11-211866.001879.001853.001859.009903001844737500
2016-11-181841.001862.001823.001853.0014510002681319800
2016-11-171814.001830.001802.001830.008866001612602600
2016-11-161827.001846.001820.001826.008924001631509700
2016-11-151801.001816.001791.001812.007231001306784600
2016-11-141779.001809.001766.001808.0010699001921459900
2016-11-111765.001793.001748.001757.0014928002641494200
2016-11-101775.001785.001736.001752.0015046002639923400
2016-11-091758.001764.001637.001667.0021021003540625100
2016-11-081800.001800.001722.001747.0019101003348772800
2016-11-071760.001775.001721.001724.0015049002612669100
2016-11-041728.001749.001719.001741.009860001708228000
2016-11-021739.001763.001729.001749.0010795001888119400
2016-11-011758.001769.001745.001766.0012104002132166700
2016-10-311732.001758.001726.001758.0015737002749009700
2016-10-281732.001747.001721.001747.0012784002222946200
2016-10-271709.001725.001703.001720.0011984002056963500
2016-10-261710.001717.001700.001709.0013815002362343000
2016-10-251695.001726.001692.001722.0014205002439008000
2016-10-241656.001684.001645.001684.0013615002277610800
2016-10-211661.001674.001650.001667.0011202001868556700
2016-10-201626.001657.001613.001657.0011468001883586100
2016-10-191614.001630.001599.001627.009880001596952800
2016-10-181607.001616.001600.001610.0010356001667411200
2016-10-171605.001609.001593.001604.009931001592135100
2016-10-141591.001601.001587.001597.0010899001738020800

   ※ 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