[5191 東証1部] 住友理工 日足 時系列データ

[5191 東証1部] 住友理工 (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021065.001072.001043.001070.00179200190052200
2016-12-011040.001060.001033.001048.00117700123160200
2016-11-301014.001027.001011.001016.009500096617500
2016-11-291015.001027.001012.001015.006530066396900
2016-11-281016.001030.001009.001028.007690078624100
2016-11-251010.001037.001009.001025.00161100164997300
2016-11-241000.001005.00991.001000.005460054459000
2016-11-22974.00996.00974.00992.008220081237100
2016-11-21994.00994.00973.00980.006560064259200
2016-11-18982.00987.00972.00985.00104700102742000
2016-11-17960.00972.00948.00969.00146500140614200
2016-11-16979.00982.00958.00963.00171700165167000
2016-11-15992.00995.00968.00973.00141700138178400
2016-11-14983.00998.00975.00995.0010000098999400
2016-11-111000.001001.00959.00963.00191200186530000
2016-11-101004.001004.00972.00985.00119700117998600
2016-11-09997.001006.00938.00944.00143600138421600
2016-11-08998.00999.00983.00993.005740056980200
2016-11-07998.001002.00987.00998.007020069853800
2016-11-04977.00985.00966.00983.008890086658300
2016-11-02997.00997.00979.00987.00107900106375200
2016-11-011008.001014.00998.001003.00111400111822400
2016-10-31994.001027.00994.001008.00163500165118800
2016-10-281001.001056.001001.001022.00608700621344300
2016-10-271072.001074.00984.00997.00313100319714200
2016-10-261052.001071.001043.001070.00118100125532900
2016-10-251051.001057.001051.001057.006290066329400
2016-10-241045.001050.001042.001046.009510099471700
2016-10-211048.001052.001042.001045.005530057904400
2016-10-201050.001050.001030.001045.0097800101852200
2016-10-191047.001054.001031.001049.00163300170732800
2016-10-181030.001046.001024.001045.00130100135045200
2016-10-171019.001029.001016.001028.007160073301300
2016-10-141018.001025.001004.001020.009310094784100
2016-10-13997.001018.00993.001018.00102600103605200
2016-10-12991.001013.00991.00993.009180091881500
2016-10-11988.001007.00988.001002.006760067469900
2016-10-071006.001010.00997.001000.003820038218900
2016-10-061020.001030.001007.001009.009000091702400
2016-10-051009.001024.00997.001012.009800099253500
2016-10-04986.001007.00979.001004.00172100171774100
2016-10-03954.00980.00954.00972.008870085938300
2016-09-30961.00968.00936.00945.00138800131994500
2016-09-29978.001003.00974.00979.009900097719100
2016-09-28984.00998.00972.00978.007690075372800
2016-09-27985.001000.00971.001000.007100070467300
2016-09-26990.00996.00982.00985.004160041030200
2016-09-23999.00999.00980.00990.007280071984200
2016-09-21974.001007.00950.001003.009770096816000
2016-09-20945.00965.00938.00955.008710082970500
2016-09-16957.00961.00950.00955.006150058766700
2016-09-15949.00956.00940.00953.003870036739500
2016-09-14952.00964.00949.00951.005550053014000
2016-09-13972.00972.00955.00960.002890027802400
2016-09-12975.00976.00959.00963.002800027016100
2016-09-09989.00993.00977.00988.006050059749600
2016-09-08984.00992.00975.00985.003270032143200
2016-09-07977.00989.00966.00988.004280041884800
2016-09-06977.00993.00974.00989.005950058609500
2016-09-05970.00977.00968.00971.004600044756100
2016-09-02960.00963.00953.00961.003980038179600
2016-09-01964.00970.00958.00964.004110039636900
2016-08-31957.00963.00952.00963.005580053588400
2016-08-30937.00949.00937.00949.003930037085000
2016-08-29944.00954.00942.00947.004630043889900
2016-08-26938.00938.00917.00922.004370040293400
2016-08-25952.00952.00922.00944.002940027699600
2016-08-24947.00954.00940.00950.006070057583700
2016-08-23934.00940.00923.00935.005600052198600
2016-08-22946.00946.00931.00934.003210030055600
2016-08-19929.00945.00924.00940.00126800118668900
2016-08-18909.00928.00908.00920.00138800127677000
2016-08-17884.00908.00882.00903.006760060611500
2016-08-16921.00921.00887.00887.005170046372400
2016-08-15913.00925.00905.00914.007300066933800
2016-08-12918.00924.00905.00920.007580069606400
2016-08-10910.00910.00892.00903.007270065404700
2016-08-09908.00923.00904.00920.009030082676100
2016-08-08908.00916.00897.00900.009520085985400
2016-08-05890.00901.00880.00894.008180073200200
2016-08-04856.00888.00856.00884.005730050150300
2016-08-03866.00877.00851.00852.007340062953000
2016-08-02880.00893.00873.00878.009900087250500
2016-08-01899.00911.00890.00892.00126200113453000
2016-07-29938.00938.00907.00924.00138500127896400
2016-07-28891.00948.00885.00946.00151900140273900
2016-07-27899.00904.00876.00901.00132200118180800
2016-07-26900.00900.00880.00888.006460057303800
2016-07-25900.00900.00887.00893.006140054926200
2016-07-22894.00907.00879.00887.007870069943400
2016-07-21894.00910.00890.00909.008130073253900
2016-07-20889.00889.00864.00880.00181800159659900
2016-07-19890.00905.00882.00904.0010650095362800
2016-07-15893.00893.00873.00884.00195300172607400
2016-07-14906.00910.00886.00895.00185700166357900
2016-07-13871.00913.00870.00906.00268500241442900
2016-07-12818.00855.00815.00853.00205300171935900
2016-07-11817.00825.00800.00804.00380200308477000
2016-07-08805.00812.00798.00802.007490060227400
2016-07-07807.00820.00803.00805.006810055076400
2016-07-06818.00820.00794.00805.008540068620700
2016-07-05823.00831.00823.00828.005000041365100
2016-07-04817.00826.00814.00826.004760039135700
2016-07-01839.00840.00826.00827.006740056182000
2016-06-30815.00823.00809.00815.007990065177500
2016-06-29805.00821.00794.00815.0011830096129400
2016-06-28785.00813.00779.00805.00134100107128400
2016-06-27793.00799.00785.00796.00130500103433900
2016-06-24830.00836.00770.00771.00191400151463100
2016-06-23819.00824.00815.00821.006500053307100
2016-06-22809.00821.00802.00815.00169000137101500
2016-06-21815.00819.00802.00811.00154800125618000
2016-06-20840.00854.00821.00823.00284900236318300
2016-06-17825.00869.00810.00854.00416300349745000
2016-06-16830.00830.00800.00802.0011000088783600
2016-06-15841.00843.00825.00832.0011430095356000
2016-06-14850.00851.00833.00841.0010280086392600
2016-06-13871.00871.00856.00858.0010160087611400
2016-06-10888.00888.00873.00880.0011320099790300
2016-06-09887.00890.00873.00888.006550057844800
2016-06-08884.00895.00882.00893.004870043327100
2016-06-07886.00894.00880.00883.007040062265000
2016-06-06882.00887.00872.00884.00125500110512700
2016-06-03892.00901.00885.00892.007440066256500
2016-06-02904.00916.00885.00889.00121400108292500
2016-06-01917.00925.00908.00908.007770071098800
2016-05-31909.00919.00907.00917.007900072324500
2016-05-30912.00918.00905.00917.004580041785100
2016-05-27902.00909.00899.00903.006140055513800
2016-05-26916.00918.00893.00895.009430085127800
2016-05-25908.00909.00899.00908.004050036679100
2016-05-24906.00907.00888.00892.00116100104136000
2016-05-23908.00912.00893.00907.00117800106516900
2016-05-20930.00930.00906.00912.00134600123250700
2016-05-19910.00920.00902.00915.008440076855600
2016-05-18899.00905.00891.00901.008930080188900
2016-05-17893.00899.00885.00895.006980062174600
2016-05-16882.00898.00881.00882.008600076271000
2016-05-13900.00908.00884.00884.00152500135991000
2016-05-12908.00916.00878.00907.00265000237166800
2016-05-11985.00988.00920.00927.00129200122294100
2016-05-10949.00985.00927.00934.00211900200966300
2016-05-09940.00948.00935.00940.004590043228900
2016-05-06933.00946.00916.00929.00155300144007300
2016-05-02918.00935.00911.00923.00125100115155100
2016-04-28996.00997.00923.00948.009440091217300
2016-04-27985.00998.00980.00993.009530094450200
2016-04-26997.00997.00968.00982.005030049400800
2016-04-25996.00998.00984.00995.007220071755300
2016-04-22986.00993.00972.00993.00102800101429700
2016-04-21980.00994.00975.00992.009990098458300
2016-04-20975.00981.00962.00968.00107500104504500
2016-04-19926.00960.00926.00960.009660091527900
2016-04-18901.00921.00897.00917.006550059658800
2016-04-15945.00954.00935.00938.005180048787800
2016-04-14928.00955.00925.00955.008130076605300
2016-04-13908.00928.00899.00921.00111200101715500
2016-04-12880.00905.00878.00900.006390057384900
2016-04-11894.00894.00874.00886.005720050549900
2016-04-08875.00905.00861.00893.00134400118729600
2016-04-07881.00897.00876.00892.008320073902400
2016-04-06889.00893.00878.00884.007020061972900
2016-04-05927.00930.00888.00889.00123300111295200
2016-04-04942.00961.00928.00938.009490089262700
2016-04-01982.00982.00938.00941.00115500109582000
2016-03-31990.00998.00976.00981.009880097431500
2016-03-30979.00995.00967.00985.0010040098900900
2016-03-29982.00986.00972.00983.005240051399100
2016-03-28989.00992.00965.00990.008340081788400
2016-03-25964.00976.00956.00975.008810085196200
2016-03-24958.00964.00946.00952.00109300104006200
2016-03-23957.00967.00949.00953.007330069952100
2016-03-22951.00973.00945.00957.00125800120367200
2016-03-18961.00961.00932.00942.00139300131648600
2016-03-17949.00961.00943.00952.008110077249600
2016-03-16937.00946.00932.00937.007810073198900
2016-03-15951.00954.00941.00946.004750044986400
2016-03-14948.00964.00946.00952.009910094547600
2016-03-11924.00946.00921.00941.00182300170198800
2016-03-10939.00947.00930.00945.009580090190200
2016-03-09925.00936.00908.00931.00115900106999300
2016-03-08944.00952.00920.00935.0010600099051400
2016-03-07963.00968.00945.00949.00130100123838200
2016-03-04949.00964.00940.00956.00227800216905900
2016-03-03936.00958.00930.00950.00128000121028600
2016-03-02948.00957.00928.00946.00151300142812100
2016-03-01936.00946.00914.00916.00257100236619000
2016-02-29969.00975.00935.00935.00285100271396400
2016-02-26971.00983.00964.00970.00125400121797800
2016-02-25956.00978.00954.00965.00160600155077200
2016-02-24955.00965.00933.00941.00195700185050500
2016-02-231000.001000.00947.00958.00253900243789700
2016-02-22997.001009.00987.00994.008240082131300
2016-02-19993.001010.00977.001003.00164000163082900
2016-02-18980.001013.00977.001000.00146600146132400
2016-02-17965.00978.00939.00953.008080077362200
2016-02-16950.00990.00950.00970.009880096041600
2016-02-15942.00980.00914.00965.00148000140976800
2016-02-12924.00944.00897.00897.00187100171661100
2016-02-10988.001003.00942.00952.00119900115347700
2016-02-09993.001006.00972.00974.00123600121538100
2016-02-081014.001055.001012.001047.005710059307500
2016-02-051020.001043.001010.001028.00152000155749800
2016-02-041052.001064.001016.001035.00197700205184100
2016-02-031055.001071.001041.001066.00150700159152000
2016-02-021117.001119.001056.001075.00363200393536100
2016-02-011100.001138.001091.001135.00313100350483500
2016-01-291050.001098.001050.001087.00756300815300500
2016-01-28935.001050.00925.001024.00432000432230700
2016-01-27920.00937.00906.00937.00250500231000000
2016-01-26919.00928.00906.00912.00141800130073700
2016-01-25959.00959.00919.00945.009730091375100
2016-01-22898.00935.00898.00932.00186300171420300
2016-01-21899.00917.00863.00865.00165100147690300
2016-01-20933.00942.00896.00897.00138500126651000
2016-01-19914.00945.00914.00929.007860073098600
2016-01-18906.00927.00889.00920.00132900120990300
2016-01-15949.00953.00915.00921.009350086837700
2016-01-14914.00940.00913.00928.00157000145481800
2016-01-13930.00955.00930.00946.009740091876000
2016-01-12922.00947.00919.00920.00112200103939700
2016-01-08952.00964.00938.00943.00149300141642800
2016-01-07974.00986.00958.00961.00128900124904300
2016-01-06994.001004.00964.00974.00123000119948900
2016-01-05989.001007.00984.00997.00121600121418600
2016-01-041015.001031.00985.00989.00165000166226500
2015-12-301003.001014.00992.001013.00103300103893800
2015-12-29981.00997.00966.00994.00141500139502600
2015-12-28964.00987.00964.00982.00125600123148000
2015-12-25978.00986.00954.00957.00167300161069400
2015-12-24991.00996.00964.00974.00315800308385800
2015-12-221005.001005.00968.00984.00567400555455500
2015-12-211030.001039.001009.001024.00129700132441100
2015-12-181050.001061.001032.001042.00236800248016200
2015-12-171036.001056.001035.001044.00194700203238700
2015-12-161017.001027.001011.001020.00121300123519800
2015-12-151031.001035.001004.001009.00264000267471700
2015-12-141026.001042.001010.001039.00175900181073700
2015-12-111039.001057.001036.001047.00152500159195900
2015-12-101022.001051.001022.001044.00130200135633600
2015-12-091052.001069.001043.001043.00132400138959800
2015-12-081079.001079.001045.001052.00113800120071000
2015-12-071065.001087.001065.001075.007430080077700
2015-12-041085.001085.001057.001058.00217300232281400
2015-12-031076.001087.001066.001086.00107200115658000
2015-12-021090.001097.001073.001079.00128400138932800
2015-12-011060.001090.001058.001088.00119600129400200
2015-11-301052.001068.001047.001058.00171400181281600
2015-11-271045.001053.001040.001052.00144900152047500
2015-11-261038.001044.001031.001039.00129600134465300

   ※ 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