[5189 東証2部] 櫻護謨 日足 時系列データ

[5189 東証2部] 櫻護謨 (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23409.00409.00409.00409.001000409000
2017-05-22407.00409.00407.00409.0030001223000
2017-05-19396.00409.00396.00409.00130005193000
2017-05-18386.00392.00386.00391.0040001561000
2017-05-17392.00394.00392.00394.0080003144000
2017-05-16388.00390.00388.00390.002000778000
2017-05-15396.00396.00393.00396.0030001185000
2017-05-12390.00390.00390.00390.001000390000
2017-05-11393.00396.00391.00392.00100003933000
2017-05-10393.00393.00393.00393.0040001572000
2017-05-09395.00396.00391.00391.0050001968000
2017-05-08395.00396.00392.00392.0080003153000
2017-05-02390.00391.00390.00390.0060002341000
2017-05-01385.00393.00385.00389.0080003115000
2017-04-28382.00382.00382.00382.001000382000
2017-04-27386.00386.00386.00386.001000386000
2017-04-26381.00383.00381.00383.0030001145000
2017-04-25383.00386.00382.00386.0050001916000
2017-04-24384.00390.00384.00390.0050001928000
2017-04-21380.00380.00380.00380.002000760000
2017-04-20380.00380.00380.00380.0040001520000
2017-04-19390.00390.00377.00377.00110004196000
2017-04-18398.00400.00390.00390.00150005918000
2017-04-17405.00405.00398.00398.0030001203000
2017-04-14421.00429.00413.00413.002700011276000
2017-04-1300
2017-04-12432.00440.00425.00440.00160006923000
2017-04-11435.00453.00434.00440.002800012322000
2017-04-10397.00435.00387.00435.002900011722000
2017-04-07403.00409.00403.00409.0090003651000
2017-04-06406.00419.00406.00419.00100004119000
2017-04-0500
2017-04-0400
2017-04-03407.00407.00407.00407.001000407000
2017-03-3100
2017-03-3000
2017-03-29419.00419.00419.00419.0040001676000
2017-03-2800
2017-03-27427.00427.00427.00427.001000427000
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-15419.00419.00419.00419.0060002514000
2017-03-14416.00416.00411.00411.00220009122000
2017-03-13417.00425.00417.00420.0040001687000
2017-03-10412.00423.00410.00416.00200008301000
2017-03-09410.00417.00407.00417.0070002886000
2017-03-0800
2017-03-07419.00419.00411.00418.0080003334000
2017-03-06416.00424.00415.00418.00100004180000
2017-03-03413.00415.00409.00415.00190007826000
2017-03-0200
2017-03-01410.00415.00403.00415.0060002455000
2017-02-28410.00422.00410.00418.00190007927000
2017-02-27411.00413.00411.00413.0030001236000
2017-02-24413.00413.00407.00408.0060002457000
2017-02-23401.00413.00401.00413.00180007300000
2017-02-22400.00404.00400.00404.0060002418000
2017-02-21403.00403.00400.00403.0030001206000
2017-02-20395.00400.00395.00400.0050001980000
2017-02-17392.00396.00392.00396.0090003551000
2017-02-16400.00400.00400.00400.0070002800000
2017-02-15402.00402.00398.00401.00110004399000
2017-02-1400
2017-02-13400.00400.00397.00400.0070002787000
2017-02-10402.00402.00402.00402.001000402000
2017-02-09393.00400.00393.00399.00150005957000
2017-02-0800
2017-02-07399.00399.00399.00399.0080003192000
2017-02-06400.00404.00399.00404.0080003201000
2017-02-03398.00398.00398.00398.0030001194000
2017-02-02406.00409.00401.00401.0050002028000
2017-02-01417.00417.00400.00411.00140005672000
2017-01-31400.00415.00400.00405.003200013082000
2017-01-30405.00413.00402.00402.00140005678000
2017-01-2700
2017-01-26400.00400.00400.00400.001000400000
2017-01-25405.00405.00397.00397.0030001199000
2017-01-24411.00411.00411.00411.002000822000
2017-01-23413.00415.00406.00406.002600010647000
2017-01-20400.00409.00392.00409.004200016853000
2017-01-19405.00405.00400.00400.0060002409000
2017-01-18401.00406.00399.00406.00120004827000
2017-01-17402.00402.00402.00402.0090003618000
2017-01-16403.00406.00403.00406.00160006473000
2017-01-13409.00409.00409.00409.0050002045000
2017-01-12412.00412.00402.00409.00140005704000
2017-01-11416.00416.00408.00416.00130005358000
2017-01-10412.00412.00403.00410.003500014351000
2017-01-06404.00412.00404.00412.0090003668000
2017-01-05402.00408.00402.00408.0050002022000
2017-01-04404.00411.00404.00408.00160006549000
2016-12-30396.00404.00387.00404.00160006380000
2016-12-29394.00396.00393.00395.0080003154000
2016-12-28400.00406.00400.00406.0070002824000
2016-12-27413.00413.00413.00413.0030001239000
2016-12-26413.00413.00413.00413.001000413000
2016-12-2200
2016-12-21407.00407.00401.00405.00110004437000
2016-12-20409.00415.00406.00415.0060002472000
2016-12-19400.00409.00400.00409.00180007273000
2016-12-16390.00400.00390.00400.00240009535000
2016-12-15385.00392.00382.00391.00120004640000
2016-12-14378.00385.00378.00385.0030001147000
2016-12-13373.00380.00373.00378.0090003370000
2016-12-12378.00384.00377.00378.00110004172000
2016-12-09381.00381.00378.00378.0060002271000
2016-12-08372.00378.00371.00376.0070002621000
2016-12-07378.00388.00367.00370.003000011296000
2016-12-06380.00382.00377.00378.0050001895000
2016-12-0500
2016-12-02373.00380.00358.00380.00160005945000
2016-12-01364.00380.00359.00373.003700013703000
2016-11-30367.00375.00364.00364.00120004422000
2016-11-29355.00359.00355.00359.0070002501000
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-21356.00360.00356.00359.0050001791000
2016-11-18363.00367.00363.00367.002000730000
2016-11-1700
2016-11-16363.00363.00363.00363.002000726000
2016-11-15360.00360.00356.00356.002000716000
2016-11-1400
2016-11-11363.00364.00363.00364.002000727000
2016-11-10358.00364.00358.00364.002000722000
2016-11-09358.00358.00358.00358.001000358000
2016-11-08359.00359.00359.00359.002000718000
2016-11-0700
2016-11-04360.00360.00360.00360.001000360000
2016-11-0200
2016-11-0100
2016-10-31354.00368.00354.00368.0090003222000
2016-10-28344.00355.00344.00354.00110003859000
2016-10-27342.00348.00336.00348.00130004464000
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-20340.00342.00340.00342.002000682000
2016-10-19339.00340.00339.00340.0050001696000
2016-10-1800
2016-10-17340.00340.00333.00333.0050001680000
2016-10-14339.00339.00339.00339.001000339000
2016-10-1300
2016-10-12345.00345.00345.00345.001000345000
2016-10-1100
2016-10-0700
2016-10-06337.00337.00337.00337.001000337000
2016-10-0500
2016-10-04334.00342.00334.00342.0040001344000
2016-10-0300
2016-09-30338.00340.00338.00340.002000678000
2016-09-29338.00338.00332.00332.002000670000
2016-09-2800
2016-09-27338.00338.00338.00338.001000338000
2016-09-26334.00334.00334.00334.001000334000
2016-09-23337.00337.00337.00337.002000674000
2016-09-2100
2016-09-20336.00336.00336.00336.001000336000
2016-09-16336.00349.00336.00349.0040001365000
2016-09-15348.00348.00348.00348.001000348000
2016-09-14340.00340.00340.00340.001000340000
2016-09-13341.00341.00341.00341.001000341000
2016-09-12342.00348.00342.00347.0030001037000
2016-09-09350.00360.00350.00350.0030001060000
2016-09-08350.00350.00350.00350.001000350000
2016-09-07334.00349.00334.00349.0090003060000
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-01335.00349.00335.00339.0070002386000
2016-08-31332.00334.00332.00334.002000666000
2016-08-3000
2016-08-29337.00337.00337.00337.001000337000
2016-08-26337.00337.00337.00337.001000337000
2016-08-25349.00349.00337.00337.0070002407000
2016-08-2400
2016-08-23350.00350.00350.00350.001000350000
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17348.00351.00348.00351.0050001749000
2016-08-1600
2016-08-15344.00345.00344.00345.002000689000
2016-08-12344.00344.00344.00344.001000344000
2016-08-1000
2016-08-0900
2016-08-08339.00345.00339.00345.0060002061000
2016-08-05339.00339.00339.00339.0050001695000
2016-08-04331.00339.00331.00339.0050001676000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29327.00331.00327.00331.003000985000
2016-07-28328.00334.00328.00334.0040001318000
2016-07-27349.00359.00343.00359.0050001744000
2016-07-26343.00343.00343.00343.001000343000
2016-07-25343.00343.00336.00336.0090003080000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-15336.00336.00335.00335.0070002350000
2016-07-14335.00335.00333.00333.0030001001000
2016-07-13320.00333.00320.00333.0070002287000
2016-07-12323.00323.00323.00323.001000323000
2016-07-11322.00323.00321.00323.0040001288000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05320.00320.00315.00315.003000950000
2016-07-0400
2016-07-01317.00320.00313.00320.0050001578000
2016-06-30318.00318.00318.00318.001000318000
2016-06-29317.00317.00315.00315.003000947000
2016-06-28317.00317.00317.00317.001000317000
2016-06-27313.00313.00313.00313.002000626000
2016-06-24322.00322.00322.00322.002000644000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16322.00322.00322.00322.001000322000
2016-06-15328.00328.00328.00328.001000328000
2016-06-14324.00333.00321.00322.0080002595000
2016-06-13339.00340.00339.00340.002000679000
2016-06-10351.00352.00351.00352.0030001055000
2016-06-09345.00352.00345.00352.0060002084000
2016-06-0800
2016-06-07340.00345.00340.00345.0050001715000
2016-06-0600
2016-06-03341.00341.00339.00339.0030001019000
2016-06-02344.00344.00344.00344.001000344000
2016-06-0100
2016-05-3100
2016-05-30345.00345.00345.00345.0040001380000
2016-05-2700
2016-05-26342.00342.00342.00342.0030001026000
2016-05-25342.00343.00335.00338.00150005112000
2016-05-2400
2016-05-23348.00350.00346.00350.0060002086000
2016-05-2000
2016-05-19350.00350.00347.00347.0030001045000
2016-05-1800

   ※ 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