[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 
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
2016-03-22461.00467.00455.00461.003550016352400
2016-03-18460.00461.00452.00453.003230014701800
2016-03-17461.00466.00454.00458.006710030943100
2016-03-16461.00462.00453.00456.004060018577300
2016-03-15465.00468.00459.00463.002480011496700
2016-03-14460.00464.00452.00463.008920040960500
2016-03-11451.00457.00450.00455.007820035457100
2016-03-10458.00459.00451.00453.006900031335400
2016-03-09459.00459.00450.00454.003130014188900
2016-03-08470.00475.00460.00464.005880027396900
2016-03-07460.00471.00457.00468.0010280047583000
2016-03-04455.00464.00451.00457.006770030916500
2016-03-03453.00459.00448.00457.006680030239900
2016-03-02452.00459.00448.00452.005400024397300
2016-03-01449.00451.00440.00444.005800025795000
2016-02-29455.00484.00444.00446.0020130092271000
2016-02-26457.00461.00451.00454.004010018253800
2016-02-25441.00456.00441.00450.003910017573900
2016-02-24444.00461.00435.00438.009790043432200
2016-02-23454.00469.00451.00453.003950018137900
2016-02-22451.00458.00448.00453.002660012013100
2016-02-19449.00455.00440.00447.003930017604800
2016-02-18460.00464.00455.00460.004490020659700
2016-02-17446.00454.00433.00438.002910012900100
2016-02-16446.00458.00444.00446.005620025302500
2016-02-15424.00448.00424.00447.007480032621100
2016-02-12378.00434.00378.00418.0017170069125400
2016-02-10475.00476.00440.00442.005120023313700
2016-02-09492.00492.00472.00472.007120034192200
2016-02-08480.00506.00479.00497.004780023401200
2016-02-05501.00502.00489.00495.004740023577500
2016-02-04507.00513.00504.00506.003020015334000
2016-02-03532.00532.00510.00514.002850014727900
2016-02-02534.00537.00531.00533.003070016371500
2016-02-01533.00539.00527.00538.005430028883400
2016-01-29517.00527.00507.00527.004240021995600
2016-01-28511.00521.00506.00516.002780014312600
2016-01-27514.00516.00508.00516.002570013158100
2016-01-26512.00514.00504.00504.003840019503100
2016-01-25519.00526.00511.00526.005180027004200
2016-01-22502.00516.00490.00516.004670023546300
2016-01-21497.00515.00480.00481.007000034882300
2016-01-20526.00526.00500.00502.006180031598200
2016-01-19520.00526.00513.00516.004620023908100
2016-01-18502.00510.00493.00508.006870034569100
2016-01-15541.00542.00518.00519.005060026587900
2016-01-14534.00534.00525.00534.006530034586800
2016-01-13534.00542.00534.00539.003780020354800
2016-01-12549.00551.00533.00534.009640052116600
2016-01-08549.00562.00546.00549.003810021025100
2016-01-07567.00567.00555.00555.006900038684600
2016-01-06571.00573.00566.00567.003800021592100
2016-01-05572.00579.00570.00573.002510014434300
2016-01-04577.00583.00570.00572.004470025760600
2015-12-30583.00585.00580.00584.005170030149500
2015-12-29576.00578.00568.00575.004760027320400
2015-12-28552.00583.00552.00583.0011630066635600
2015-12-25554.00559.00543.00544.00191700105420600
2015-12-24573.00577.00555.00555.00189500106850700
2015-12-22572.00576.00569.00573.0011170063959200
2015-12-21589.00612.00570.00578.00208500123014800
2015-12-18576.00582.00570.00570.005290030378000
2015-12-17577.00588.00577.00585.006260036481800
2015-12-16571.00580.00571.00578.004070023456800
2015-12-15593.00595.00570.00570.005080029368200
2015-12-14580.00590.00578.00587.005140029902300
2015-12-11580.00600.00575.00600.007730045340400
2015-12-10588.00595.00581.00585.009250054410300
2015-12-09593.00600.00592.00598.005130030580700
2015-12-08608.00608.00598.00598.004470026883200
2015-12-07613.00617.00605.00608.008150049946900
2015-12-04601.00613.00600.00609.004940029949900
2015-12-03613.00618.00600.00615.007340044863600

   ※ 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