[5121 東証1部] 藤倉ゴム工業 日足 時系列データ

[5121 東証1部] 藤倉ゴム工業 (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-29707.00711.00700.00704.004900034542400
2017-03-28697.00709.00697.00707.009020063529700
2017-03-27701.00701.00687.00687.0013350092112900
2017-03-24696.00708.00695.00703.008940062851000
2017-03-23710.00712.00692.00696.0013550094751800
2017-03-22719.00731.00709.00710.00147100105383900
2017-03-21735.00747.00732.00734.00265700196437000
2017-03-17707.00734.00707.00734.00360600262475200
2017-03-16700.00710.00696.00704.006990049127200
2017-03-15720.00720.00701.00704.0012380087675900
2017-03-14715.00724.00707.00722.0010980078583200
2017-03-13713.00730.00711.00716.00270800195480000
2017-03-10714.00718.00708.00711.0012180086940400
2017-03-09707.00711.00705.00708.007910056067600
2017-03-08694.00706.00692.00702.0010430072950800
2017-03-07699.00702.00692.00693.0010290071522800
2017-03-06708.00709.00698.00700.0010490073734300
2017-03-03711.00716.00704.00708.00152000107770800
2017-03-02722.00722.00713.00714.0012770091696300
2017-03-01713.00717.00706.00715.00170800121825400
2017-02-28701.00721.00698.00711.00322100229932400
2017-02-27706.00706.00696.00699.0012380086768700
2017-02-24697.00710.00697.00707.00152700107845600
2017-02-23691.00705.00691.00703.009530066578100
2017-02-22706.00706.00692.00696.009490066072600
2017-02-21710.00710.00702.00705.0013710096764700
2017-02-20692.00709.00690.00709.00290100203930100
2017-02-17688.00694.00682.00689.008290057122500
2017-02-16685.00694.00679.00688.009180062921000
2017-02-15696.00696.00675.00685.0011460078445100
2017-02-14693.00702.00690.00691.00237100165031400
2017-02-13680.00692.00680.00691.00227300155949900
2017-02-10662.00670.00659.00670.0014670097894300
2017-02-09665.00665.00655.00657.0010650070221700
2017-02-08661.00663.00654.00663.007610050193300
2017-02-07659.00662.00656.00658.005280034784100
2017-02-06661.00665.00658.00664.005680037586300
2017-02-03648.00658.00648.00654.0010080065883400
2017-02-02665.00673.00649.00650.009510062697300
2017-02-01656.00662.00650.00661.005580036711200
2017-01-31662.00663.00657.00658.009060059824300
2017-01-30677.00677.00665.00669.007510050233200
2017-01-27679.00681.00666.00672.00236500159445200
2017-01-26664.00664.00655.00662.007610050232400
2017-01-25644.00655.00643.00654.007880051143900
2017-01-24637.00641.00634.00637.004860030937900
2017-01-23643.00645.00630.00640.007370047187700
2017-01-20648.00650.00643.00648.005100032979700
2017-01-19651.00658.00644.00646.004770030920200
2017-01-18636.00647.00627.00647.0011600074003800
2017-01-17642.00648.00637.00640.0011150071496400
2017-01-16657.00658.00642.00648.008340054166900
2017-01-13655.00660.00651.00657.006540042905900
2017-01-12663.00666.00651.00656.0013780090429900
2017-01-11674.00677.00664.00666.0013930092953900
2017-01-10681.00684.00669.00674.00162300109614400
2017-01-06701.00701.00674.00678.00229700157272900
2017-01-05690.00703.00686.00702.00262200182539400
2017-01-04668.00688.00664.00682.0013400090937200
2016-12-30660.00669.00656.00663.009940065994000
2016-12-29672.00675.00655.00664.00179000118845300
2016-12-28675.00684.00675.00679.005450037070400
2016-12-27670.00684.00670.00678.0012390083757200
2016-12-26686.00686.00676.00676.0010510071455600
2016-12-22680.00692.00670.00686.00239900163692600
2016-12-21683.00692.00676.00677.00218100148780400
2016-12-20688.00689.00675.00683.00170000115917400
2016-12-19694.00699.00682.00692.0012580086829900
2016-12-16699.00700.00689.00695.00176000122559500
2016-12-15694.00707.00685.00695.00204600142652800
2016-12-14687.00695.00683.00692.0011810081608800
2016-12-13695.00698.00682.00686.00162300111621900
2016-12-12696.00717.00691.00697.00420400295523700
2016-12-09682.00688.00670.00686.00236100160607300
2016-12-08688.00698.00680.00684.00232900159921300
2016-12-07689.00699.00685.00696.00282000195631800
2016-12-06685.00691.00678.00691.00312600214121800
2016-12-05650.00686.00650.00681.00443900298998900
2016-12-02652.00669.00646.00664.00367600242262100
2016-12-01670.00674.00657.00659.00328500218094500
2016-11-30658.00673.00654.00664.00412700274299300
2016-11-29624.00699.00623.00656.001154700762852000
2016-11-28617.00632.00608.00628.00276700172582700
2016-11-25628.00633.00616.00621.00253500158405200
2016-11-24637.00642.00618.00625.00388700244219100
2016-11-22603.00628.00603.00627.00498500308441300
2016-11-21590.00610.00587.00606.00389600234208700
2016-11-18584.00590.00578.00590.0016710097704800
2016-11-17579.00582.00570.00580.0014690084811800
2016-11-16586.00587.00566.00578.00196000113027300
2016-11-15580.00584.00569.00583.0013620078628900
2016-11-14551.00579.00549.00578.00338100193284400
2016-11-11550.00558.00545.00546.009620052945900
2016-11-10557.00558.00546.00550.0014450079662300
2016-11-09567.00567.00519.00526.00351900189554800
2016-11-08565.00567.00560.00563.0017320097537300
2016-11-07555.00563.00555.00562.0014740082497100
2016-11-04555.00555.00545.00551.00213300117305300
2016-11-02557.00561.00554.00557.00187100104253400
2016-11-01573.00573.00558.00564.00256100144078900
2016-10-31567.00580.00565.00573.00378400217410700
2016-10-28569.00569.00558.00564.00242000136348200
2016-10-27574.00580.00563.00565.00470500268897100
2016-10-26561.00572.00561.00565.00292200165583100
2016-10-25559.00581.00556.00559.00561200318795100
2016-10-24562.00570.00554.00559.00242600135765700
2016-10-21562.00574.00551.00562.00724200408868900
2016-10-20555.00563.00552.00560.00510800284296300
2016-10-19555.00564.00538.00550.001145100630152000
2016-10-18572.00572.00556.00558.00993500557937000
2016-10-17564.00589.00561.00575.0020430001173077300
2016-10-14577.00589.00553.00569.0023357001325156300
2016-10-13592.00617.00561.00593.0076604004522738200
2016-10-12590.00643.00581.00600.001709270010426949600
2016-10-11550.00550.00550.00550.00277700152735000
2016-10-07468.00470.00464.00470.002520011760500
2016-10-06473.00473.00466.00470.003600016915300
2016-10-05470.00473.00469.00471.004660021932400
2016-10-04474.00475.00469.00469.003240015255000
2016-10-03474.00474.00462.00469.004440020847200
2016-09-30466.00466.00458.00462.005150023754900
2016-09-29472.00475.00469.00469.003970018725400
2016-09-28475.00475.00468.00469.004460020972900
2016-09-27474.00478.00468.00477.005770027381400
2016-09-26477.00479.00475.00476.003180015153300
2016-09-23471.00480.00470.00475.003730017710300
2016-09-21465.00471.00456.00470.004130019240800
2016-09-20460.00463.00457.00461.004000018407000
2016-09-16462.00464.00458.00459.002700012422700
2016-09-15463.00465.00460.00461.003250015003800
2016-09-14466.00467.00463.00465.002200010240200
2016-09-13472.00476.00468.00469.00142006678200
2016-09-12469.00470.00465.00468.002730012753100
2016-09-09475.00479.00474.00475.002670012701800
2016-09-08473.00476.00472.00475.002470011707100
2016-09-07475.00476.00472.00475.003240015361300
2016-09-06474.00478.00474.00477.00174008278600
2016-09-05479.00479.00473.00475.002830013452900
2016-09-02472.00475.00467.00472.002590012202800
2016-09-01472.00480.00470.00474.005300025213700
2016-08-31466.00474.00465.00472.002860013470600
2016-08-30465.00468.00463.00463.00195009062500
2016-08-29473.00473.00465.00466.002610012216400
2016-08-26476.00476.00464.00464.004270019998000
2016-08-25479.00479.00472.00476.002730012978700
2016-08-24475.00477.00471.00472.002270010775600
2016-08-23471.00476.00468.00475.004110019415200
2016-08-22471.00474.00467.00473.003360015831300
2016-08-19468.00473.00467.00471.003630017057200
2016-08-18465.00474.00464.00465.005330024920900
2016-08-17466.00475.00463.00470.006140028798900
2016-08-16470.00477.00465.00466.004540021347700
2016-08-15467.00471.00465.00466.0099004630000
2016-08-12474.00474.00467.00470.002870013525800
2016-08-10461.00470.00461.00463.005320024705400
2016-08-09481.00496.00465.00474.00230200110538800
2016-08-08466.00483.00465.00481.0010440049779300
2016-08-05463.00469.00460.00461.003840017782100
2016-08-04450.00469.00450.00466.007230033269900
2016-08-03462.00462.00450.00454.0012610057504500
2016-08-02475.00479.00469.00469.009290043871700
2016-08-01481.00482.00475.00477.004290020533700
2016-07-29476.00484.00470.00484.0015260072883200
2016-07-28479.00481.00475.00480.005450026097800
2016-07-27475.00483.00475.00483.006380030629300
2016-07-26481.00484.00471.00473.0011700055577500
2016-07-25482.00485.00477.00481.007030033862900
2016-07-22477.00495.00477.00483.00246400119691800
2016-07-21487.00492.00481.00485.009200044594600
2016-07-20485.00485.00476.00482.0010090048433300
2016-07-19493.00496.00484.00487.0013420065477700
2016-07-15484.00490.00467.00485.00244100116980400
2016-07-14492.00492.00473.00481.00406800195847900
2016-07-13507.00519.00491.00498.00832400420123900
2016-07-12480.00498.00472.00480.00533500257343000
2016-07-11480.00511.00469.00487.001451300710135200
2016-07-08461.00476.00443.00464.001481400683280200
2016-07-07416.00474.00415.00445.001963400884235200
2016-07-06394.00396.00390.00394.005150020258800
2016-07-05390.00402.00390.00401.008440033434200
2016-07-04389.00394.00385.00390.00247009627300
2016-07-01392.00394.00377.00388.003370013129100
2016-06-30395.00396.00390.00390.00191007488800
2016-06-29391.00393.00387.00390.006020023492800
2016-06-28383.00389.00379.00387.00249009575000
2016-06-27383.00390.00379.00387.008710033510000
2016-06-24410.00415.00370.00375.0016560064180400
2016-06-23400.00407.00399.00405.009430037818000
2016-06-22405.00408.00400.00404.003100012486700
2016-06-21400.00411.00399.00408.003330013463700
2016-06-20398.00406.00396.00403.004580018371300
2016-06-17396.00403.00396.00398.004900019534400
2016-06-16406.00406.00393.00396.005070020288000
2016-06-15404.00412.00403.00405.00144005847500
2016-06-14407.00408.00404.00405.004580018556000
2016-06-13419.00419.00407.00407.003800015664000
2016-06-10427.00427.00421.00424.003730015876300
2016-06-09423.00433.00422.00422.00156006644900
2016-06-08423.00435.00419.00424.002490010622900
2016-06-07422.00424.00418.00421.0082003451400
2016-06-06418.00419.00413.00419.003300013757900
2016-06-03424.00428.00422.00424.002820011975500
2016-06-02432.00433.00426.00426.00186007970500
2016-06-01435.00440.00433.00433.002570011203900
2016-05-31429.00436.00425.00434.003600015579600
2016-05-30426.00430.00421.00428.003890016586000
2016-05-27425.00427.00423.00424.00179007603700
2016-05-26430.00430.00424.00425.00219009331700
2016-05-25427.00429.00422.00424.005980025336700
2016-05-24427.00427.00421.00425.002550010824500
2016-05-23431.00432.00425.00428.00191008181400
2016-05-20430.00435.00425.00431.004310018495800
2016-05-19435.00435.00430.00432.00166007165700
2016-05-18437.00438.00431.00433.00217009435200
2016-05-17431.00435.00427.00434.00158006816900
2016-05-16435.00436.00428.00429.003120013454000
2016-05-13449.00449.00431.00434.004630020259600
2016-05-12443.00451.00437.00440.004030017894500
2016-05-11445.00450.00442.00447.00167007442300
2016-05-10437.00447.00435.00443.002880012710300
2016-05-09433.00437.00431.00434.00195008443800
2016-05-06431.00436.00426.00428.00213009146100
2016-05-02431.00434.00428.00429.008700037641500
2016-04-28454.00460.00439.00441.006110027517200
2016-04-27448.00457.00445.00446.005050022731400
2016-04-26454.00454.00440.00448.003530015782700
2016-04-25455.00456.00450.00455.002560011595000
2016-04-22445.00454.00444.00454.004570020592600
2016-04-21446.00450.00445.00449.005110022890000
2016-04-20438.00446.00438.00440.005780025500500
2016-04-19437.00438.00434.00437.00219009560100
2016-04-18440.00440.00424.00426.004990021501100
2016-04-15437.00442.00432.00438.007970034676600
2016-04-14428.00441.00426.00440.006900029896900
2016-04-13416.00424.00409.00423.007170029970400
2016-04-12408.00412.00404.00410.004870019942400
2016-04-11406.00407.00397.00406.002520010126700
2016-04-08392.00410.00390.00405.007080028408200
2016-04-07401.00403.00397.00399.004170016683000
2016-04-06404.00409.00400.00400.005110020606600
2016-04-05424.00424.00407.00409.004490018675800
2016-04-04424.00430.00423.00426.003580015266400
2016-04-01445.00445.00423.00425.008850038291900
2016-03-31448.00450.00440.00440.004500020020000
2016-03-30452.00455.00446.00446.002730012281600
2016-03-29454.00456.00447.00453.005460024672100
2016-03-28450.00450.00438.00446.007630033887300
2016-03-25450.00451.00441.00445.009280041402100
2016-03-24460.00460.00448.00449.008280037500500
2016-03-23462.00462.00455.00458.003020013862000

   ※ 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