[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 
2017-09-22922.00934.00896.00899.00245500223092700
2017-09-21938.00949.00920.00922.00270100252168200
2017-09-20933.00947.00928.00928.00237500222193800
2017-09-19951.00958.00927.00942.00267400251171300
2017-09-15914.00942.00907.00936.00424800392588000
2017-09-14916.00955.00913.00920.00837400783177400
2017-09-13916.00917.00900.00907.00314200285823500
2017-09-12928.00937.00881.00897.00625700566783700
2017-09-11872.00925.00872.00913.00731000666290100
2017-09-08870.00880.00862.00866.00198600172826000
2017-09-07865.00894.00859.00876.00382600335834900
2017-09-06831.00881.00831.00858.00324600279835600
2017-09-05868.00887.00831.00852.00327800282216400
2017-09-04895.00897.00858.00865.00367600321969000
2017-09-01890.00904.00852.00894.00657400582473900
2017-08-31845.00895.00843.00885.00825400722634600
2017-08-30826.00836.00819.00834.00302900250686000
2017-08-29799.00823.00795.00820.00283100230322900
2017-08-28785.00810.00780.00809.00321800256967100
2017-08-25772.00793.00767.00778.00299100234400700
2017-08-24760.00776.00760.00769.00207000159420200
2017-08-23765.00769.00760.00762.00187000143060400
2017-08-22728.00763.00728.00760.00303700229216000
2017-08-21730.00734.00719.00728.007670055739600
2017-08-18726.00775.00703.00730.00706600521771400
2017-08-17721.00747.00716.00740.00204100150429200
2017-08-16711.00729.00710.00722.0012190087763100
2017-08-15707.00713.00702.00708.005000035313400
2017-08-14704.00710.00691.00701.0011910083500700
2017-08-10690.00735.00676.00717.00348300249687100
2017-08-09700.00700.00687.00692.006500044956400
2017-08-08700.00704.00694.00696.005490038334400
2017-08-07698.00699.00691.00694.004290029786000
2017-08-04690.00697.00685.00692.004920033990300
2017-08-03690.00694.00685.00690.004890033697300
2017-08-02689.00692.00678.00687.008040055129200
2017-08-01704.00706.00677.00684.0010150070034500
2017-07-31707.00714.00701.00701.006530046001800
2017-07-28735.00736.00707.00709.0011840085096100
2017-07-27722.00745.00720.00734.00259700191185900
2017-07-26727.00728.00720.00722.005750041656600
2017-07-25722.00727.00718.00718.0010610076648100
2017-07-24727.00729.00720.00729.005560040341900
2017-07-21718.00729.00718.00727.009750070710600
2017-07-20717.00723.00713.00718.005930042645900
2017-07-19719.00727.00710.00715.0011070079456200
2017-07-18727.00727.00717.00719.0011570083499000
2017-07-14712.00725.00711.00720.0010740077225600
2017-07-13712.00721.00710.00712.008700062297300
2017-07-12716.00716.00699.00710.0011650082834700
2017-07-11706.00723.00706.00716.00219600157674500
2017-07-10695.00713.00692.00711.00226100159630300
2017-07-07682.00696.00676.00690.00149300102946800
2017-07-06676.00691.00674.00684.00215300146930700
2017-07-05669.00674.00666.00674.008440056633200
2017-07-04670.00673.00663.00665.0010060067123700
2017-07-03657.00663.00655.00661.006790044757500
2017-06-30654.00656.00651.00656.005170033791400
2017-06-29656.00658.00654.00655.003320021776400
2017-06-28654.00656.00653.00654.002460016099600
2017-06-27654.00658.00654.00656.003980026091900
2017-06-26660.00660.00654.00655.003930025864300
2017-06-23657.00662.00656.00659.004140027290700
2017-06-22660.00663.00654.00657.007000045949100
2017-06-21660.00664.00657.00660.008710057415400
2017-06-20668.00668.00659.00663.009310061869200
2017-06-19660.00667.00655.00665.006260041441200
2017-06-16655.00664.00653.00660.008450055697600
2017-06-15651.00654.00646.00650.008010052014000
2017-06-14656.00657.00649.00652.006650043377600
2017-06-13647.00656.00647.00651.004380028493500
2017-06-12648.00653.00646.00650.003650023716000
2017-06-09649.00653.00646.00647.005140033324500
2017-06-08652.00656.00647.00649.006200040342800
2017-06-07645.00651.00645.00650.005790037585500
2017-06-06656.00656.00646.00649.009700062974700
2017-06-05660.00660.00650.00651.006170040388000
2017-06-02662.00670.00655.00659.0010370068626400
2017-06-01652.00662.00652.00653.006980045758100
2017-05-31658.00661.00654.00655.004500029544700
2017-05-30660.00664.00654.00661.004280028201700
2017-05-29661.00665.00655.00656.007060046526600
2017-05-26669.00669.00662.00667.009860065562700
2017-05-25670.00675.00669.00669.002930019649000
2017-05-24675.00675.00668.00671.005830039105500
2017-05-23673.00673.00663.00670.006610044195700
2017-05-22669.00676.00667.00674.006420043107100
2017-05-19663.00668.00652.00665.008560056441100
2017-05-18655.00657.00645.00657.0010410067952700
2017-05-17670.00672.00663.00665.008410056075100
2017-05-16685.00692.00667.00668.00170100114656000
2017-05-15705.00709.00680.00693.0012900090120100
2017-05-12707.00713.00702.00704.006350044836700
2017-05-11702.00714.00701.00710.009850069706800
2017-05-10706.00709.00703.00704.006830048189200
2017-05-09700.00706.00700.00702.005910041550000
2017-05-08698.00713.00688.00710.00220800155590600
2017-05-02678.00694.00678.00688.00145300100045300
2017-05-01671.00684.00671.00683.006150041791600
2017-04-28683.00683.00674.00678.005290035874800
2017-04-27681.00681.00671.00681.007890053468400
2017-04-26670.00682.00665.00681.0012820086386100
2017-04-25645.00662.00645.00660.005130033648600
2017-04-24661.00666.00649.00649.007090046352300
2017-04-21661.00662.00647.00653.009910064753400
2017-04-20628.00651.00627.00646.00156900100508400
2017-04-19615.00625.00615.00621.004760029525500
2017-04-18626.00630.00614.00618.0010040062393700
2017-04-17611.00622.00610.00619.007050043333700
2017-04-14616.00626.00611.00616.009330057521500
2017-04-13615.00646.00609.00626.00252000156415400
2017-04-12633.00634.00623.00625.009870061850800
2017-04-11645.00645.00634.00637.007320046664700
2017-04-10646.00649.00641.00645.004890031579600
2017-04-07636.00646.00633.00639.0010300065791400
2017-04-06650.00653.00632.00633.0011840075672200
2017-04-05661.00665.00648.00653.0011410074722600
2017-04-04672.00674.00650.00655.00179200118200700
2017-04-03690.00690.00678.00679.007420050718000
2017-03-31700.00701.00686.00686.006740046725900
2017-03-30700.00709.00699.00699.004540031911800
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

   ※ 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