[5188 JQスタンダード] 帝都ゴム 日足 時系列データ

[5188 JQスタンダード] 帝都ゴム (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-07-26213.00220.00213.00220.00310006752000
2011-07-25210.00213.00210.00213.00130002745000
2011-07-22209.00209.00204.00204.00130002685000
2011-07-21208.00209.00208.00209.003000626000
2011-07-20219.00219.00209.00209.00100002134000
2011-07-19219.00219.00216.00216.00120002598000
2011-07-15216.00225.00215.00215.00320006942000
2011-07-14210.00215.00210.00215.00150003161000
2011-07-13205.00205.00205.00205.0060001230000
2011-07-12205.00208.00200.00205.00100002048000
2011-07-11200.00205.00200.00205.00150003058000
2011-07-08194.00194.00194.00194.002000388000
2011-07-07200.00200.00199.00199.00150002995000
2011-07-06193.00193.00193.00193.001000193000
2011-07-05187.00189.00186.00188.00110002065000
2011-07-04189.00189.00185.00187.0090001686000
2011-07-01185.00188.00183.00185.00270005032000
2011-06-30174.00179.00174.00177.0080001417000
2011-06-29172.00174.00172.00174.003000518000
2011-06-28175.00175.00169.00169.00110001901000
2011-06-27174.00175.00174.00175.00340005949000
2011-06-24173.00175.00173.00175.00270004677000
2011-06-23172.00173.00172.00173.00120002072000
2011-06-22169.00171.00169.00169.00160002715000
2011-06-21169.00169.00167.00169.00180003022000
2011-06-20168.00168.00161.00161.004000651000
2011-06-17166.00167.00159.00167.00210003410000
2011-06-16158.00165.00158.00161.00110001779000
2011-06-15160.00161.00159.00161.00240003838000
2011-06-14154.00159.00154.00159.004000621000
2011-06-13152.00152.00152.00152.002000304000
2011-06-10153.00157.00153.00157.005000774000
2011-06-09151.00151.00150.00150.003000451000
2011-06-08150.00150.00148.00148.00130001930000
2011-06-07142.00152.00142.00151.00160002401000
2011-06-06141.00147.00141.00147.0090001297000
2011-06-03147.00148.00146.00146.006000879000
2011-06-02149.00149.00148.00148.0070001038000
2011-06-01150.00155.00148.00155.00120001814000
2011-05-31148.00151.00147.00151.00260003862000
2011-05-30143.00148.00143.00148.00170002483000
2011-05-27142.00145.00142.00142.005000713000
2011-05-26137.00142.00137.00142.007000971000
2011-05-25135.00136.00135.00136.00170002310000
2011-05-24136.00136.00135.00135.00150002039000
2011-05-23137.00137.00135.00135.00150002044000
2011-05-20139.00141.00139.00141.00120001674000
2011-05-19144.00144.00143.00143.00280004006000
2011-05-18145.00147.00144.00145.00200002899000
2011-05-17138.00143.00138.00143.00200002823000
2011-05-16137.00142.00137.00141.008900012388000
2011-05-13135.00142.00135.00142.00520007194000
2011-05-12134.00134.00134.00134.003000402000
2011-05-11137.00137.00135.00135.005000681000
2011-05-10132.00132.00132.00132.003000396000
2011-05-09132.00132.00132.00132.001000132000
2011-05-06131.00134.00131.00134.002000265000
2011-05-02135.00135.00135.00135.006000810000
2011-04-28132.00135.00132.00135.00120001600000
2011-04-27130.00132.00130.00132.002000262000
2011-04-26130.00130.00130.00130.001000130000
2011-04-2500
2011-04-22127.00129.00127.00128.006000767000
2011-04-21130.00131.00125.00127.00150001908000
2011-04-20128.00130.00128.00130.002000258000
2011-04-19128.00128.00127.00127.00110001398000
2011-04-18128.00131.00127.00131.00120001545000
2011-04-15128.00128.00126.00126.005000634000
2011-04-14124.00127.00124.00127.003000376000
2011-04-13120.00124.00119.00123.00220002664000
2011-04-12125.00125.00123.00123.006000745000
2011-04-11124.00128.00124.00128.006000750000
2011-04-08129.00129.00129.00129.001000129000
2011-04-07129.00129.00129.00129.001000129000
2011-04-06129.00129.00129.00129.001000129000
2011-04-05131.00131.00129.00129.003000389000
2011-04-04137.00137.00133.00133.005000675000
2011-04-01133.00137.00133.00137.006000806000
2011-03-31137.00138.00137.00138.003000413000
2011-03-30129.00138.00129.00137.006000808000
2011-03-29128.00129.00126.00129.00190002436000
2011-03-28139.00139.00128.00128.00150001997000
2011-03-25139.00145.00135.00135.00100001379000
2011-03-24143.00143.00137.00137.00130001820000
2011-03-23148.00148.00140.00143.00230003331000
2011-03-22136.00142.00136.00142.00210002915000
2011-03-18117.00131.00116.00125.00520006454000
2011-03-1796.00120.0092.00118.00330003349000
2011-03-1694.00108.0094.00101.00700007056000
2011-03-15130.00130.0083.0095.0019300017352000
2011-03-14131.00149.00131.00133.00260003578000
2011-03-11176.00179.00176.00179.004000707000
2011-03-10188.00188.00179.00179.00140002578000
2011-03-09191.00191.00189.00189.005000953000
2011-03-08186.00189.00186.00187.0070001311000
2011-03-07187.00190.00184.00187.00100001875000
2011-03-04185.00185.00182.00185.00110002030000
2011-03-03177.00185.00177.00185.00130002369000
2011-03-02182.00182.00172.00177.0070001256000
2011-03-01181.00189.00180.00185.0080001457000
2011-02-28178.00182.00178.00180.0080001434000
2011-02-25168.00177.00168.00177.0090001529000
2011-02-24180.00180.00168.00168.00210003654000
2011-02-23179.00181.00176.00181.00220003930000
2011-02-22187.00187.00181.00181.00240004426000
2011-02-21187.00188.00187.00187.0060001123000
2011-02-18187.00188.00185.00187.00160002986000
2011-02-17192.00195.00190.00192.00220004219000
2011-02-16182.00197.00181.00190.00460008695000
2011-02-15192.00195.00181.00184.00320006007000
2011-02-14194.00194.00186.00191.00210003990000
2011-02-10195.00209.00191.00194.0010700021099000
2011-02-09185.00185.00174.00180.00470008431000
2011-02-08174.00180.00172.00180.00300005278000
2011-02-07172.00172.00166.00166.00420007136000
2011-02-04150.00170.00150.00170.00510008274000
2011-02-03146.00150.00146.00150.004000593000
2011-02-02146.00147.00146.00147.004000586000
2011-02-01145.00145.00143.00145.005000721000
2011-01-31149.00149.00145.00148.00120001764000
2011-01-28150.00150.00149.00149.004000597000
2011-01-27152.00152.00149.00149.003000453000
2011-01-26152.00152.00152.00152.001000152000
2011-01-25153.00153.00149.00149.004000605000
2011-01-24145.00145.00145.00145.002000290000
2011-01-21150.00150.00142.00143.0090001300000
2011-01-20155.00155.00155.00155.006000930000
2011-01-19159.00160.00156.00157.0070001105000
2011-01-18160.00160.00158.00158.00120001914000
2011-01-17162.00162.00160.00160.004000644000
2011-01-14158.00158.00156.00156.00110001726000
2011-01-13165.00165.00158.00160.00150002408000
2011-01-12163.00170.00163.00164.00190003135000
2011-01-11152.00161.00152.00160.00460007240000
2011-01-07146.00152.00143.00152.00260003804000
2011-01-06141.00145.00135.00145.00360005074000
2011-01-05139.00141.00139.00140.007000979000
2011-01-04139.00139.00139.00139.003000417000
2010-12-30139.00139.00138.00138.006000832000
2010-12-29139.00139.00139.00139.003000417000
2010-12-28141.00141.00138.00138.004000559000
2010-12-27139.00140.00137.00139.00110001529000
2010-12-24140.00140.00136.00136.006000822000
2010-12-22135.00141.00134.00140.00360004952000
2010-12-21135.00135.00134.00134.002000269000
2010-12-20137.00137.00135.00135.00170002316000
2010-12-17136.00138.00134.00135.00140001912000
2010-12-16131.00138.00130.00137.00360004843000
2010-12-15137.00137.00131.00131.00160002147000
2010-12-14138.00138.00134.00135.00330004489000
2010-12-13134.00135.00133.00135.00130001744000
2010-12-10134.00135.00133.00135.00120001602000
2010-12-09132.00134.00132.00134.007000928000
2010-12-08130.00140.00130.00132.00300004018000
2010-12-07130.00130.00128.00129.00240003094000
2010-12-06129.00129.00128.00129.00130001668000
2010-12-03129.00129.00128.00128.003000385000
2010-12-02125.00128.00125.00127.007000885000
2010-12-01126.00126.00124.00125.00120001499000
2010-11-30131.00131.00125.00126.00230002942000
2010-11-29130.00132.00129.00132.00110001438000
2010-11-26132.00132.00126.00129.00170002178000
2010-11-25126.00133.00126.00129.00230003004000
2010-11-24123.00125.00123.00125.00180002237000
2010-11-22123.00140.00123.00126.00610007969000
2010-11-19121.00122.00119.00121.00100001209000
2010-11-18120.00121.00118.00121.00100001194000
2010-11-17118.00122.00118.00122.005000600000
2010-11-16118.00119.00118.00119.002000237000
2010-11-15118.00118.00118.00118.004000472000
2010-11-12122.00122.00115.00122.00410004882000
2010-11-11124.00126.00121.00124.00180002208000
2010-11-10116.00124.00116.00124.00230002799000
2010-11-09116.00116.00115.00116.00110001274000
2010-11-08119.00119.00114.00119.00160001866000
2010-11-05121.00128.00116.00118.00720008833000
2010-11-04109.00117.00109.00117.00240002729000
2010-11-02111.00111.00105.00108.00170001837000
2010-11-01115.00115.00105.00111.00320003556000
2010-10-29118.00124.00116.00119.00530006359000
2010-10-28132.00132.00117.00120.0015100018693000
2010-10-27114.00159.00114.00129.0040700056372000
2010-10-26105.00111.00105.00111.004000435000
2010-10-25102.00102.00102.00102.001000102000
2010-10-22101.00101.00101.00101.003000303000
2010-10-21100.00101.0099.00101.003000300000
2010-10-2099.0099.0099.0099.005000495000
2010-10-19100.00100.0099.0099.005000499000
2010-10-18100.00100.00100.00100.005000500000
2010-10-15100.00100.0099.00100.006000599000
2010-10-1400
2010-10-1398.0098.0098.0098.00100098000
2010-10-12100.00100.0098.0098.008000788000
2010-10-0897.0097.0097.0097.002000194000
2010-10-0798.0098.0098.0098.004000392000
2010-10-0696.0098.0096.0098.003000291000
2010-10-05100.00100.0098.0098.002000198000
2010-10-0400
2010-10-01100.00100.00100.00100.001000100000
2010-09-30100.00100.00100.00100.005000500000
2010-09-29106.00106.00104.00104.009000946000
2010-09-28107.00107.00106.00106.005000533000
2010-09-27108.00108.00107.00107.007000755000
2010-09-24107.00108.00107.00107.003000322000
2010-09-22105.00105.00105.00105.002000210000
2010-09-2100
2010-09-17102.00103.00102.00103.002000205000
2010-09-16103.00103.00102.00102.004000411000
2010-09-1500
2010-09-14103.00104.00103.00104.002000207000
2010-09-13102.00102.00102.00102.002000204000
2010-09-10100.00101.00100.00101.007000701000
2010-09-09100.00100.00100.00100.002000200000
2010-09-0800
2010-09-0700
2010-09-0696.00100.0096.00100.00140001358000
2010-09-03101.00101.0099.00101.004000400000
2010-09-0200
2010-09-0100
2010-08-3199.00100.0099.00100.003000298000
2010-08-30100.00103.0098.00103.007000709000
2010-08-27101.00101.0099.0099.002000200000
2010-08-26103.00103.00100.00100.002000203000
2010-08-2500
2010-08-24100.00100.00100.00100.00100001000000
2010-08-2300
2010-08-2000
2010-08-19102.00103.00102.00103.004000409000
2010-08-18101.00101.00101.00101.001000101000
2010-08-1798.00102.0098.00100.006000601000
2010-08-16103.00103.00102.00102.004000411000
2010-08-1398.00103.0098.00103.002000201000
2010-08-1297.0098.0095.0098.00210002031000
2010-08-11106.00106.0099.00102.00260002646000
2010-08-10106.00106.00106.00106.001000106000
2010-08-09111.00111.00106.00106.00170001834000
2010-08-0600
2010-08-05118.00119.00118.00119.005000593000
2010-08-04119.00119.00119.00119.001000119000
2010-08-03115.00115.00115.00115.002000230000
2010-08-02114.00117.00114.00117.002000231000
2010-07-3000
2010-07-29122.00122.00116.00116.0090001068000
2010-07-28125.00125.00120.00125.00130001610000
2010-07-27125.00126.00125.00126.00140001755000
2010-07-26113.00125.00113.00125.00260003044000
2010-07-23111.00111.00111.00111.001000111000
2010-07-22110.00110.00110.00110.001000110000
2010-07-2100
2010-07-20108.00110.00106.00110.004000431000

   ※ 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