[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 
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
2016-05-1700
2016-05-16348.00350.00348.00350.002000698000
2016-05-13364.00372.00364.00372.0090003292000
2016-05-12344.00364.00341.00364.0080002850000
2016-05-11347.00347.00347.00347.001000347000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28363.00363.00363.00363.001000363000
2016-04-27360.00363.00360.00363.0090003249000
2016-04-2600
2016-04-25364.00364.00364.00364.002000728000
2016-04-22363.00363.00363.00363.001000363000
2016-04-2100
2016-04-20360.00360.00360.00360.001000360000
2016-04-19349.00355.00349.00355.0050001769000
2016-04-18355.00355.00339.00349.0090003142000
2016-04-1500
2016-04-14349.00349.00349.00349.001000349000
2016-04-13340.00340.00340.00340.0030001020000
2016-04-12340.00340.00340.00340.0030001020000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31346.00346.00346.00346.0030001038000
2016-03-3000
2016-03-29346.00346.00340.00340.0040001366000
2016-03-2800
2016-03-25341.00346.00341.00346.002000687000
2016-03-2400
2016-03-2300
2016-03-22340.00346.00340.00344.0060002054000
2016-03-18346.00346.00346.00346.0030001038000
2016-03-17344.00344.00344.00344.0040001376000
2016-03-1600
2016-03-15344.00344.00344.00344.002000688000
2016-03-14343.00343.00343.00343.001000343000
2016-03-11331.00331.00331.00331.001000331000
2016-03-10330.00331.00330.00331.0060001982000
2016-03-0900
2016-03-08330.00330.00330.00330.002000660000
2016-03-07335.00335.00335.00335.002000670000
2016-03-04333.00335.00333.00335.0040001338000
2016-03-03326.00333.00326.00333.00120003948000
2016-03-02331.00333.00331.00333.003000997000
2016-03-0100
2016-02-29326.00326.00323.00323.002000649000
2016-02-26328.00330.00326.00330.0040001314000
2016-02-25326.00336.00326.00336.0050001665000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-18330.00335.00330.00335.0040001335000
2016-02-17336.00336.00330.00330.0030001002000
2016-02-1600
2016-02-15338.00338.00338.00338.001000338000
2016-02-12326.00326.00306.00306.0060001856000
2016-02-10326.00326.00326.00326.003000978000
2016-02-09326.00326.00326.00326.003000978000
2016-02-08326.00332.00326.00332.0050001646000
2016-02-05327.00327.00318.00318.0050001610000
2016-02-0400
2016-02-0300
2016-02-02343.00343.00343.00343.001000343000
2016-02-01340.00348.00340.00348.0060002049000
2016-01-2900
2016-01-28340.00340.00340.00340.0060002040000
2016-01-27336.00340.00336.00340.002000676000
2016-01-2600
2016-01-25336.00336.00336.00336.001000336000
2016-01-22325.00334.00325.00334.0060001982000
2016-01-21333.00333.00333.00333.0040001332000
2016-01-20333.00334.00330.00330.0090002991000
2016-01-1900
2016-01-18331.00333.00328.00333.0070002312000
2016-01-15347.00347.00347.00347.001000347000
2016-01-14340.00340.00336.00336.0060002033000
2016-01-1300
2016-01-12356.00356.00356.00356.001000356000
2016-01-0800
2016-01-0700
2016-01-06348.00348.00348.00348.001000348000
2016-01-0500
2016-01-0400
2015-12-30345.00351.00344.00348.0040001388000
2015-12-29345.00345.00345.00345.001000345000
2015-12-28349.00349.00345.00345.002000694000
2015-12-25349.00349.00340.00341.00150005160000
2015-12-24350.00350.00343.00343.00140004874000
2015-12-22350.00350.00350.00350.002000700000
2015-12-21365.00365.00350.00350.0050001780000
2015-12-1800
2015-12-17362.00365.00350.00365.00230008288000
2015-12-16363.00363.00356.00363.0040001442000
2015-12-15357.00363.00357.00363.0080002882000
2015-12-14357.00357.00357.00357.0090003213000
2015-12-1100
2015-12-10355.00357.00355.00357.0040001426000
2015-12-09349.00356.00348.00356.0080002806000
2015-12-0800
2015-12-07349.00349.00349.00349.001000349000
2015-12-04349.00349.00349.00349.002000698000
2015-12-03343.00348.00343.00348.0030001034000
2015-12-02349.00349.00343.00343.002000692000
2015-12-01356.00356.00356.00356.001000356000
2015-11-30349.00349.00349.00349.001000349000
2015-11-27352.00352.00349.00349.002000701000

   ※ 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