[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 
2017-02-231832.001844.001820.001842.007804001432723300
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
2016-10-131598.001614.001587.001591.0012242001955093700
2016-10-121620.001633.001609.001610.0011930001931271300
2016-10-111621.001645.001617.001636.0014269002329959300
2016-10-071577.001619.001575.001619.0014094002260809800
2016-10-061599.001605.001568.001572.0017105002706528200
2016-10-051567.001592.001560.001582.0014208002246089800
2016-10-041542.001552.001534.001551.008136001258221000
2016-10-031537.001546.001524.001535.009784001503228600
2016-09-301507.001523.001498.001518.0010452001582273300
2016-09-291558.001560.001539.001542.007922001224849000
2016-09-281531.001542.001519.001537.007547001155309600
2016-09-271502.001544.001502.001544.008981001371176100
2016-09-261537.001564.001532.001533.006986001076470500
2016-09-231552.001570.001533.001566.008920001389896700
2016-09-211530.001575.001501.001574.0011805001818805700
2016-09-201516.001553.001512.001547.0012089001862543800
2016-09-161527.001529.001509.001526.008215001249544400
2016-09-151517.001532.001510.001527.009868001503625300
2016-09-141557.001558.001537.001540.009438001459684800
2016-09-131563.001581.001555.001566.008058001262713400
2016-09-121551.001562.001539.001555.009473001469981000
2016-09-091573.001600.001570.001591.0011742001863769100
2016-09-081554.001574.001550.001573.008658001356666400
2016-09-071548.001557.001532.001550.009188001419946100
2016-09-061578.001584.001560.001583.008892001401794200
2016-09-051550.001589.001546.001578.0022074003468221600
2016-09-021523.001526.001493.001520.0010802001630204400
2016-09-011538.001549.001520.001525.0011666001784190900
2016-08-311531.001548.001523.001534.0012653001942566000
2016-08-301506.001517.001498.001512.008908001344622000
2016-08-291517.001538.001512.001526.0010208001555677200
2016-08-261500.001500.001483.001488.009411001402699400
2016-08-251505.001521.001504.001517.007075001071381700
2016-08-241516.001530.001507.001515.0010060001527533100
2016-08-231510.001510.001474.001500.0015631002329765000
2016-08-221525.001542.001502.001540.0011548001764717300
2016-08-191505.001523.001492.001514.009634001457179100
2016-08-181487.001524.001487.001499.0010151001530159300
2016-08-171479.001512.001475.001506.007572001134059600
2016-08-161498.001512.001480.001481.009015001344159400
2016-08-151480.001518.001478.001502.0012140001821615500
2016-08-121503.001507.001479.001481.0012312001833912600
2016-08-101477.001505.001450.001488.0022010003257771500
2016-08-091472.001546.001467.001480.0018883002823772300
2016-08-081478.001498.001460.001495.0011437001697855500
2016-08-051459.001470.001445.001451.007152001039913900
2016-08-041407.001464.001401.001459.0010981001586391100
2016-08-031400.001419.001393.001406.009226001298811600
2016-08-021442.001467.001435.001439.008481001228245500
2016-08-011425.001479.001420.001478.0010765001573988800
2016-07-291429.001465.001419.001464.0013172001904446900
2016-07-281439.001446.001426.001441.008274001189325200
2016-07-271450.001462.001431.001439.0019048002753886300
2016-07-261460.001464.001426.001436.008044001154966300
2016-07-251450.001471.001438.001468.009304001361764900
2016-07-221439.001450.001430.001440.00678600975455700
2016-07-211469.001477.001453.001468.009486001387694600
2016-07-201442.001452.001424.001447.007564001090174100
2016-07-191456.001464.001437.001453.0010141001469238700
2016-07-151459.001477.001453.001466.009929001454994300
2016-07-141443.001454.001426.001454.009518001376113300
2016-07-131433.001452.001411.001431.0010916001565772500
2016-07-121385.001427.001383.001403.009060001274046300
2016-07-111328.001365.001325.001360.0012089001633308800
2016-07-081299.001321.001296.001300.0010736001402610700
2016-07-071303.001322.001286.001308.0015967002085044000
2016-07-061317.001330.001292.001318.0014197001858109700
2016-07-051355.001358.001329.001355.009428001269890300
2016-07-041345.001361.001329.001361.008787001189230800
2016-07-011363.001378.001338.001353.0016835002276923500
2016-06-301378.001386.001362.001363.009454001294956300
2016-06-291360.001371.001330.001360.0015336002077202100
2016-06-281334.001350.001300.001340.0015804002107473000
2016-06-271365.001394.001358.001391.0023990003305602800
2016-06-241480.001483.001342.001355.0021705003025888100
2016-06-231471.001478.001452.001472.0010856001593296600
2016-06-221467.001478.001456.001467.007518001103431900
2016-06-211487.001487.001455.001478.0016279002400769000
2016-06-201470.001490.001460.001476.0014480002134303500
2016-06-171438.001459.001432.001440.0015925002298206400
2016-06-161470.001471.001396.001408.0030983004396597900
2016-06-151475.001499.001458.001487.0016976002521319600
2016-06-141505.001506.001466.001484.0015820002342558600
2016-06-131539.001541.001508.001509.0010641001616528200
2016-06-101604.001604.001553.001565.0012333001945402300
2016-06-091572.001589.001569.001581.0017369002742373700
2016-06-081570.001581.001557.001579.0010674001678262000
2016-06-071568.001574.001553.001566.006842001070313700
2016-06-061543.001572.001533.001563.007566001176200000
2016-06-031576.001591.001561.001569.00573500901513900
2016-06-021578.001583.001564.001573.0010544001657334100
2016-06-011613.001617.001596.001604.0016196002597103900
2016-05-311636.001637.001608.001630.0016630002702529300
2016-05-301619.001624.001597.001613.007775001251543700
2016-05-271612.001612.001592.001600.007324001172835200
2016-05-261600.001617.001589.001601.0011411001835408800
2016-05-251602.001604.001570.001576.0011868001877136300
2016-05-241554.001594.001554.001564.0020743003260605200
2016-05-231547.001552.001533.001552.008669001339471500
2016-05-201527.001566.001527.001559.0017443002710389100
2016-05-191540.001563.001527.001540.0014856002291665800
2016-05-181524.001529.001500.001520.0019995003026606600
2016-05-171520.001543.001518.001534.0013595002082830700
2016-05-161531.001552.001512.001540.0015370002359779400
2016-05-131585.001588.001550.001550.0020228003170146200
2016-05-121612.001626.001552.001581.0030447004795961700
2016-05-111677.001702.001651.001671.0028723004812596800
2016-05-101673.001734.001654.001717.0016198002767501500
2016-05-091671.001683.001648.001661.0010245001702343700
2016-05-061652.001677.001644.001652.0017147002839590600
2016-05-021620.001640.001604.001632.0013708002224257600
2016-04-281774.001782.001684.001700.0015288002645914800
2016-04-271757.001769.001742.001758.0010529001851357900
2016-04-261755.001760.001728.001748.009138001595233100
2016-04-251755.001773.001732.001763.0014796002609015000
2016-04-221684.001741.001684.001738.008800001512892400
2016-04-211719.001723.001697.001717.0011996002053639600
2016-04-201714.001722.001690.001694.0010413001773842600
2016-04-191681.001704.001676.001702.0010721001814054300
2016-04-181623.001642.001616.001630.008085001316246900
2016-04-151674.001694.001666.001676.00594700998054900
2016-04-141692.001702.001663.001702.009491001604013000
2016-04-131626.001666.001626.001659.0010468001726672700
2016-04-121570.001613.001551.001606.0017099002724435200
2016-04-111573.001587.001548.001567.0010755001679020700
2016-04-081548.001610.001546.001592.0011453001814269000
2016-04-071585.001604.001570.001588.0010748001705124800
2016-04-061606.001622.001583.001591.0017945002861761000
2016-04-051616.001636.001604.001605.0016017002586060500
2016-04-041673.001674.001640.001650.0014210002349673700
2016-04-011721.001724.001677.001691.0017285002924176100
2016-03-311750.001759.001723.001739.0014572002539065200
2016-03-301738.001770.001723.001753.0022848004011142800
2016-03-291714.001730.001696.001729.009812001687202600
2016-03-281734.001749.001697.001728.0011666002006602000
2016-03-251690.001734.001679.001726.0012064002073245800
2016-03-241680.001695.001648.001684.0011453001923416600
2016-03-231698.001720.001688.001693.0011165001895649600
2016-03-221683.001723.001674.001697.0012481002119640100
2016-03-181689.001689.001628.001649.0011577001908926600
2016-03-171668.001704.001666.001675.0013782002319719400
2016-03-161684.001695.001658.001665.009637001609457900
2016-03-151700.001711.001678.001695.0011493001949974100
2016-03-141705.001720.001692.001697.0011045001885040800
2016-03-111669.001698.001652.001696.0017218002892412100
2016-03-101652.001699.001644.001695.0018903003183671700
2016-03-091658.001659.001612.001620.0020504003328675400
2016-03-081671.001679.001628.001673.0018418003063945400
2016-03-071661.001689.001630.001678.0011552001934372500
2016-03-041681.001693.001668.001684.0016952002854158100
2016-03-031659.001679.001649.001678.0014072002349954800
2016-03-021650.001686.001622.001668.0025805004293120300
2016-03-011628.001648.001593.001602.0021635003476033000
2016-02-291672.001674.001612.001614.0023587003861325700
2016-02-261680.001693.001643.001663.0017345002886934100
2016-02-251651.001673.001618.001666.0027057004462663000
2016-02-241642.001653.001616.001651.0020361003341860800
2016-02-231670.001674.001645.001660.0021504003572196600
2016-02-221654.001697.001621.001657.0032390005370380500
2016-02-191620.001640.001603.001631.0023367003787449400
2016-02-181590.001651.001590.001637.0031860005181307300

   ※ 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