[5161 東証2部] 西川ゴム工業 日足 時系列データ

[5161 東証2部] 西川ゴム工業 (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241715.001739.001710.001739.001170020120800
2017-03-231707.001715.001684.001715.00800013647400
2017-03-221699.001703.001670.001681.00900015202600
2017-03-211700.001706.001697.001704.00870014806700
2017-03-171723.001723.001681.001688.00940015922300
2017-03-161695.001719.001687.001719.00610010379500
2017-03-151691.001692.001689.001690.001170019782100
2017-03-141700.001700.001691.001694.0047007963800
2017-03-131700.001732.001695.001700.00720012267200
2017-03-101717.001722.001698.001698.001330022684500
2017-03-091719.001736.001697.001697.001110019060300
2017-03-081716.001725.001712.001717.0046007910200
2017-03-071730.001730.001712.001712.0033005675600
2017-03-061729.001738.001728.001730.0021003635200
2017-03-031710.001710.001710.001710.0020003420000
2017-03-021711.001712.001710.001710.00750012834000
2017-03-011708.001734.001708.001711.0033005692200
2017-02-281694.001710.001678.001683.001110018832600
2017-02-271702.001702.001650.001670.001040017463300
2017-02-241731.001731.001710.001712.00710012207300
2017-02-231730.001731.001707.001715.0015002587400
2017-02-221710.001722.001702.001720.001680028763300
2017-02-211726.001738.001720.001738.0036006224700
2017-02-201701.001701.001701.001701.007001190700
2017-02-171701.001735.001701.001718.007001198100
2017-02-161750.001755.001717.001717.0025004334400
2017-02-151659.001724.001656.001714.001120018885300
2017-02-141622.001667.001622.001644.001060017327100
2017-02-131631.001632.001620.001623.001460023750000
2017-02-101614.001647.001614.001642.002710044120000
2017-02-091625.001632.001613.001613.0028004540000
2017-02-081616.001618.001609.001612.0044007103700
2017-02-071623.001623.001613.001616.0053008588000
2017-02-061649.001669.001629.001650.0028004640100
2017-02-031640.001640.001615.001622.00670010894300
2017-02-021649.001650.001623.001628.0031005104300
2017-02-011633.001650.001630.001640.00780012835200
2017-01-311621.001631.001604.001622.0061009889400
2017-01-301650.001697.001635.001636.00810013450300
2017-01-271642.001642.001605.001610.001180019150800
2017-01-261694.001694.001649.001649.00860014305100
2017-01-251679.001698.001679.001698.001220020605800
2017-01-241657.001670.001619.001634.0057009360000
2017-01-231657.001698.001657.001675.0041006909300
2017-01-201683.001700.001675.001684.00600010123700
2017-01-191650.001700.001650.001684.0057009485800
2017-01-181645.001683.001601.001650.00690011351100
2017-01-171712.001749.001666.001666.0029004959800
2017-01-161730.001730.001730.001730.00300519000
2017-01-131734.001734.001729.001734.0027004679000
2017-01-121736.001780.001736.001743.0042007369400
2017-01-111758.001759.001731.001740.0042007364300
2017-01-101769.001810.001763.001763.00750013328100
2017-01-061766.001769.001757.001769.0022003882700
2017-01-051776.001776.001749.001764.0042007367200
2017-01-041763.001767.001743.001751.0038006671500
2016-12-301733.001820.001725.001777.001760030787800
2016-12-291727.001776.001716.001743.00590010288800
2016-12-281836.001837.001764.001767.0050008961100
2016-12-271887.001887.001856.001856.007001313200
2016-12-261895.001895.001871.001875.00500941100
2016-12-221882.001897.001880.001897.00630011892000
2016-12-211851.001896.001851.001860.00750014085900
2016-12-201869.001880.001844.001871.00600011165900
2016-12-191776.001890.001776.001835.00620011340300
2016-12-161710.001896.001710.001816.001500027119600
2016-12-151719.001720.001709.001709.0012002061500
2016-12-141663.001699.001663.001699.0021003531200
2016-12-131655.001668.001655.001668.007001160100
2016-12-121676.001679.001653.001659.001190019940400
2016-12-091640.001648.001637.001648.0031005094800
2016-12-081635.001640.001627.001640.0047007666600
2016-12-071620.001637.001620.001635.0039006346400
2016-12-061605.001617.001600.001611.0052008359200
2016-12-051591.001600.001591.001593.0038006062200
2016-12-021590.001590.001590.001590.00200318000
2016-12-011585.001596.001584.001584.0038006029300
2016-11-301544.001580.001544.001580.002280035691300
2016-11-291511.001560.001511.001537.002270034676200
2016-11-281520.001528.001508.001508.0043006518800
2016-11-251530.001537.001520.001520.0043006576100
2016-11-241521.001530.001515.001529.001320020097100
2016-11-221530.001530.001520.001520.002580039458100
2016-11-211490.001509.001490.001509.0061009160300
2016-11-181496.001497.001485.001490.00920013723000
2016-11-171497.001497.001485.001485.00600893800
2016-11-161494.001516.001494.001497.001510022671100
2016-11-151497.001497.001485.001491.0039005817700
2016-11-141483.001497.001482.001497.0027004022300
2016-11-111468.001488.001458.001483.001380020303100
2016-11-101469.001469.001455.001460.00770011276900
2016-11-091460.001460.001437.001441.0019002756200
2016-11-081460.001471.001460.001460.0026003800200
2016-11-071465.001467.001451.001458.0030004390900
2016-11-041458.001458.001456.001458.0055008018300
2016-11-021480.001480.001460.001461.0051007489500
2016-11-0100
2016-10-311480.001488.001480.001488.0057008444800
2016-10-281484.001484.001476.001476.0035005174800
2016-10-271481.001484.001479.001484.00820012145000
2016-10-261488.001488.001480.001486.00740010993800
2016-10-251490.001494.001490.001490.001230018329400
2016-10-241485.001485.001483.001483.0011001632500
2016-10-211488.001496.001484.001485.0054008032200
2016-10-201483.001499.001483.001495.00800011932900
2016-10-191482.001500.001480.001495.00830012326600
2016-10-181490.001500.001485.001485.0036005365100
2016-10-171500.001500.001489.001489.0065009703800
2016-10-141510.001512.001491.001494.0063009456900
2016-10-131510.001520.001510.001510.0036005448900
2016-10-121488.001539.001488.001510.003270048740300
2016-10-111500.001519.001488.001488.001410021113700
2016-10-071487.001501.001486.001500.0063009390200
2016-10-061490.001490.001485.001485.0039005805300
2016-10-051500.001501.001490.001490.00910013618300
2016-10-041495.001500.001487.001494.0055008223900
2016-10-031494.001503.001494.001494.0052007792400
2016-09-301495.001541.001495.001496.0026003904700
2016-09-291486.001518.001486.001494.001900028508900
2016-09-281494.001519.001484.001484.00770011519400
2016-09-271494.001517.001494.001494.0049007328000
2016-09-261498.001505.001497.001498.0058008692900
2016-09-231510.001510.001500.001507.0023003468600
2016-09-211493.001500.001476.001482.00710010568900
2016-09-201509.001509.001492.001492.0015002241400
2016-09-161512.001512.001491.001491.0028004218600
2016-09-151534.001534.001506.001510.0023003521500
2016-09-141543.001543.001540.001543.0017002620900
2016-09-131545.001545.001542.001542.00500771600
2016-09-121547.001547.001541.001545.0040006185100
2016-09-091536.001545.001536.001545.0017002613500
2016-09-081544.001544.001536.001536.007001079600
2016-09-071548.001548.001543.001544.00600927100
2016-09-061545.001545.001543.001543.00300463100
2016-09-051529.001540.001529.001540.0013001990900
2016-09-0200
2016-09-011535.001535.001529.001529.00600918900
2016-08-311538.001539.001510.001537.0029004436500
2016-08-301500.001540.001500.001540.0022003324600
2016-08-291500.001500.001499.001500.00400599900
2016-08-261508.001508.001500.001500.0037005554100
2016-08-251450.001527.001450.001497.0059008651400
2016-08-241441.001449.001441.001449.00600866900
2016-08-231442.001445.001440.001440.0020002885300
2016-08-221440.001444.001440.001443.007001009600
2016-08-191445.001445.001445.001445.00100144500
2016-08-181460.001469.001449.001449.0010001454900
2016-08-171466.001487.001450.001485.0019002792400
2016-08-1600
2016-08-151467.001467.001442.001466.0038005548400
2016-08-121438.001468.001426.001467.0019002756800
2016-08-101434.001458.001428.001428.0056008075700
2016-08-091375.001434.001375.001434.0070009864200
2016-08-081380.001380.001350.001358.0013001776300
2016-08-051363.001363.001349.001351.0055007446400
2016-08-041380.001383.001333.001363.001230016685500
2016-08-031444.001444.001380.001380.00800011188300
2016-08-021454.001485.001443.001444.0049007146100
2016-08-011500.001500.001430.001440.00840012344000
2016-07-291521.001522.001500.001500.0061009204600
2016-07-281540.001540.001520.001520.0057008752100
2016-07-271600.001600.001556.001556.0045007072600
2016-07-261633.001633.001600.001600.0047007548300
2016-07-251634.001690.001609.001633.0054008874800
2016-07-221652.001652.001630.001634.0044007230200
2016-07-211665.001670.001642.001652.00680011268300
2016-07-201681.001682.001650.001670.0052008677300
2016-07-191715.001715.001715.001715.00400686000
2016-07-151710.001715.001710.001715.0027004624000
2016-07-141716.001716.001716.001716.00400686400
2016-07-131716.001716.001716.001716.00300514800
2016-07-121713.001717.001713.001716.00400686000
2016-07-111750.001751.001640.001686.002480043234900
2016-07-081710.001730.001710.001723.0042007214600
2016-07-071730.001730.001694.001710.0031005289600
2016-07-061700.001703.001690.001690.0013002210000
2016-07-051683.001700.001671.001700.0014002362400
2016-07-041647.001700.001636.001683.0013002165900
2016-07-011650.001650.001650.001650.00100165000
2016-06-301622.001625.001620.001625.0011001783700
2016-06-291615.001621.001613.001619.0025004045500
2016-06-281622.001622.001615.001615.0017002751100
2016-06-271625.001645.001625.001635.0012001954100
2016-06-241799.001799.001665.001665.0028004882600
2016-06-231732.001739.001731.001731.007001214000
2016-06-221727.001731.001727.001731.00200345800
2016-06-211730.001730.001727.001727.0023003977500
2016-06-201721.001740.001721.001740.00400694100
2016-06-1700
2016-06-161716.001756.001716.001716.0018003105700
2016-06-151769.001769.001715.001715.0011001932500
2016-06-141801.001801.001715.001730.0048008321100
2016-06-131827.001827.001801.001801.0011001985200
2016-06-101829.001829.001828.001828.0038006948600
2016-06-091813.001813.001803.001813.00780014117800
2016-06-081809.001813.001802.001813.0014002531300
2016-06-071805.001820.001805.001809.0032005785000
2016-06-061805.001824.001803.001812.008001446200
2016-06-031810.001813.001810.001813.009001630200
2016-06-021809.001810.001809.001810.0042007599700
2016-06-011832.001832.001832.001832.00100183200
2016-05-311806.001806.001806.001806.00100180600
2016-05-3000
2016-05-2700
2016-05-261839.001839.001831.001831.00200367000
2016-05-251844.001844.001830.001830.0015002764600
2016-05-241812.001820.001800.001804.0015002707800
2016-05-231805.001805.001805.001805.0011001985500
2016-05-201808.001808.001805.001805.006001084000
2016-05-1900
2016-05-181807.001809.001807.001808.007001265600
2016-05-171860.001860.001820.001820.00300554000
2016-05-161864.001864.001824.001825.0050009312100
2016-05-131847.001859.001808.001859.0025004617900
2016-05-121847.001847.001847.001847.00100184700
2016-05-111861.001861.001800.001807.0018003261200
2016-05-101861.001861.001861.001861.0022004094200
2016-05-091825.001833.001821.001833.0020003647600
2016-05-061822.001822.001822.001822.00200364400
2016-05-021821.001821.001811.001820.006001091200
2016-04-2800
2016-04-271831.001831.001831.001831.00100183100
2016-04-261818.001820.001818.001820.00200363800
2016-04-251888.001888.001810.001810.00820015074800
2016-04-221889.001889.001888.001888.008001510800
2016-04-211892.001899.001892.001895.006001137400
2016-04-201860.001895.001860.001894.0028005270100
2016-04-191846.001850.001846.001850.00400738800
2016-04-181826.001859.001826.001839.0011002013400
2016-04-151861.001861.001845.001845.0013002414400
2016-04-141840.001845.001840.001844.00500921600
2016-04-131840.001840.001840.001840.00100184000
2016-04-121845.001845.001830.001837.00400734300
2016-04-111836.001855.001836.001845.0029005352700
2016-04-081799.001835.001799.001835.0011002008700
2016-04-071800.001812.001791.001801.0010001801400
2016-04-061801.001802.001801.001801.00500900600
2016-04-0500
2016-04-041834.001840.001800.001800.006001089900
2016-04-0100
2016-03-311879.001881.001879.001881.0012002256000
2016-03-301840.001861.001840.001861.0020003708200
2016-03-291833.001840.001786.001840.0028005095600
2016-03-281819.001825.001811.001817.0040007275400
2016-03-251789.001825.001789.001825.0021003809600
2016-03-241793.001793.001787.001788.008001430400
2016-03-231800.001800.001793.001793.0010001796300
2016-03-221804.001810.001803.001803.0021003791500
2016-03-181815.001818.001800.001800.0031005593800
2016-03-171808.001833.001808.001833.0041007488200

   ※ 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