[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 
2017-08-171107.001120.001101.001117.005180057678600
2017-08-161104.001109.001099.001103.004680051686200
2017-08-151104.001117.001103.001104.0096500107012800
2017-08-141119.001119.001101.001101.006850075836100
2017-08-101125.001137.001123.001134.007970090321100
2017-08-091135.001143.001117.001125.005120057560400
2017-08-081154.001155.001133.001141.005140058659400
2017-08-071165.001168.001146.001148.006690077070000
2017-08-041150.001153.001142.001151.003430039418300
2017-08-031171.001171.001145.001150.006710077249200
2017-08-021180.001183.001162.001171.006140071884200
2017-08-011156.001177.001144.001172.00123700144599900
2017-07-311179.001190.001116.001156.00153900180205400
2017-07-281182.001188.001171.001188.006780080128100
2017-07-271190.001204.001185.001189.00108900129922700
2017-07-261192.001196.001180.001190.004420052489300
2017-07-251191.001193.001181.001188.005090060432000
2017-07-241174.001185.001163.001184.006440075726000
2017-07-211186.001196.001179.001184.007160084818100
2017-07-201167.001204.001167.001198.00121000143152700
2017-07-191167.001171.001156.001170.007110082818900
2017-07-181177.001177.001157.001167.008100094619900
2017-07-141167.001184.001165.001183.007300086099700
2017-07-131158.001168.001157.001161.006170071712000
2017-07-121160.001165.001158.001158.003210037234700
2017-07-111157.001171.001157.001168.004890057006000
2017-07-101160.001164.001153.001163.005670065760500
2017-07-071153.001170.001150.001156.008470098110800
2017-07-061155.001165.001153.001157.006770078335600
2017-07-051157.001166.001150.001162.006760078407700
2017-07-041171.001171.001159.001165.0090100104944300
2017-07-031153.001162.001147.001158.007510087013800
2017-06-301143.001156.001137.001156.0090300103827600
2017-06-291167.001167.001157.001157.007050081787300
2017-06-281170.001185.001161.001161.00125200146634500
2017-06-271178.001184.001169.001183.00116700137241400
2017-06-261143.001169.001143.001166.00107300124533200
2017-06-231141.001155.001132.001148.00163200186398200
2017-06-221150.001155.001136.001138.00140100160379500
2017-06-211156.001166.001151.001154.008570099317000
2017-06-201148.001162.001145.001160.00137800159004800
2017-06-191116.001132.001112.001130.0091700103259200
2017-06-161126.001133.001111.001126.00167500187865200
2017-06-151126.001133.001117.001119.006840076717600
2017-06-141149.001149.001134.001136.007260082731800
2017-06-131126.001141.001121.001133.005870066554100
2017-06-121146.001149.001129.001129.00105000119194800
2017-06-091160.001168.001152.001158.00104300120925200
2017-06-081175.001178.001160.001166.007870092042200
2017-06-071160.001171.001159.001167.004980058082000
2017-06-061185.001188.001165.001171.006770079552500
2017-06-051189.001189.001167.001179.006480076328000
2017-06-021166.001196.001162.001195.00170500201976000
2017-06-011149.001163.001143.001156.006690077424700
2017-05-311138.001154.001138.001143.007820089635600
2017-05-301139.001148.001133.001147.005950067976000
2017-05-291152.001162.001138.001138.007730088726900
2017-05-261163.001168.001152.001153.005720066324200
2017-05-251173.001180.001170.001172.008210096377000
2017-05-241179.001183.001167.001172.0094500110858000
2017-05-231169.001184.001169.001171.008200096310200
2017-05-221177.001181.001170.001172.007470087697700
2017-05-191182.001187.001166.001174.0091600107652700
2017-05-181192.001193.001175.001179.008410099438800
2017-05-171199.001213.001198.001207.007880095100900
2017-05-161218.001218.001200.001211.00107600129924800
2017-05-151213.001227.001203.001208.00123600149715900
2017-05-121217.001245.001216.001233.00208100256244200
2017-05-111176.001217.001152.001207.00132800159169200
2017-05-101195.001208.001179.001187.00157500188483800
2017-05-091196.001204.001190.001195.00116700139724900
2017-05-081194.001210.001183.001208.00151500182102300
2017-05-021159.001186.001151.001177.00161100189117200
2017-05-011135.001155.001133.001154.0095700109720400
2017-04-281121.001135.001121.001135.00145700164586000
2017-04-271117.001128.001112.001121.008210092101000
2017-04-261112.001128.001108.001125.0097200108907800
2017-04-251089.001106.001075.001103.0098800108314300
2017-04-241080.001091.001074.001089.007950086227700
2017-04-211052.001077.001052.001074.008400089534900
2017-04-201053.001068.001042.001050.00119100125635000
2017-04-191058.001063.001053.001056.006490068705000
2017-04-181064.001074.001057.001064.007290077414100
2017-04-171053.001061.001046.001056.007260076445700
2017-04-141046.001052.001040.001049.007170074964700
2017-04-131047.001056.001032.001050.00108800113916700
2017-04-121078.001082.001063.001071.005920063440000
2017-04-111095.001098.001077.001084.007230078507200
2017-04-101102.001105.001093.001095.003880042595500
2017-04-071089.001102.001085.001089.007190078517200
2017-04-061108.001116.001084.001085.0092500100946200
2017-04-051130.001141.001119.001119.007150080574600
2017-04-041121.001147.001120.001138.00116100131292700
2017-04-031135.001155.001121.001130.007830088421900
2017-03-311156.001161.001126.001126.00135000153802900
2017-03-301174.001184.001155.001157.006050070292500
2017-03-291193.001193.001174.001184.007230085641200
2017-03-281169.001187.001161.001186.007760091604500
2017-03-271149.001165.001140.001154.008580099040100
2017-03-241165.001170.001148.001165.006900080247400
2017-03-231151.001156.001144.001154.004030046395900
2017-03-221171.001176.001158.001160.004890057002700
2017-03-211187.001204.001185.001198.005180061980300
2017-03-171177.001204.001171.001195.00145500173033800
2017-03-161188.001203.001174.001201.00113800135946800
2017-03-151210.001210.001190.001202.007950095461200
2017-03-141223.001223.001207.001219.005820070766300
2017-03-131212.001235.001208.001221.0090500110528100
2017-03-101200.001212.001186.001210.00135900163530800
2017-03-091200.001204.001181.001194.007550089859200
2017-03-081190.001195.001178.001194.0085300101542100
2017-03-071190.001203.001190.001195.005970071433300
2017-03-061198.001205.001191.001194.004860058136100
2017-03-031196.001213.001190.001198.0095000114077300
2017-03-021200.001209.001191.001209.00122500147327300
2017-03-011193.001193.001176.001192.00139400165412600
2017-02-281170.001187.001165.001169.00116200136540000
2017-02-271155.001167.001145.001160.00123300142850700
2017-02-241158.001169.001155.001160.005870068146800
2017-02-231165.001165.001148.001158.005270060905400
2017-02-221165.001166.001156.001166.007540087548000
2017-02-211158.001163.001147.001160.005340061784400
2017-02-201155.001159.001141.001159.00107600123883500
2017-02-171154.001160.001147.001156.008300095785800
2017-02-161151.001164.001146.001161.00112100129592500
2017-02-151167.001168.001148.001153.008450097587300
2017-02-141172.001180.001157.001160.006820079463300
2017-02-131158.001174.001156.001168.00162600189593300
2017-02-101130.001148.001125.001141.00116500132825700
2017-02-091127.001127.001108.001109.008090090016100
2017-02-081119.001138.001115.001135.007500084684500
2017-02-071121.001130.001118.001126.006860077184100
2017-02-061135.001138.001123.001126.0095500107840700
2017-02-031123.001148.001121.001133.0090800102910800
2017-02-021179.001213.001112.001120.00254300293187600
2017-02-011165.001171.001146.001161.00178700207513400
2017-01-311088.001181.001076.001167.00264100302151400
2017-01-301095.001099.001083.001095.006210067778600
2017-01-271107.001114.001094.001106.007320080895000
2017-01-261095.001105.001082.001094.0099200108392800
2017-01-251098.001098.001070.001079.00116600125639200
2017-01-241080.001088.001072.001074.007020075670200
2017-01-231089.001096.001083.001083.004650050614700
2017-01-201093.001106.001091.001103.008010088149800
2017-01-191101.001117.001096.001105.00199100219861700
2017-01-181102.001103.001083.001098.007750084951500
2017-01-171130.001130.001110.001110.005580062306700
2017-01-161130.001134.001117.001130.005710064412300
2017-01-131121.001137.001116.001130.00109500123532300
2017-01-121136.001140.001108.001121.00125400140345700
2017-01-111147.001151.001128.001131.008790099621200
2017-01-101161.001161.001135.001150.0097500112002300
2017-01-061160.001170.001151.001168.006960080811000
2017-01-051185.001189.001165.001168.0094700111123400
2017-01-041144.001180.001143.001179.00131400153826800
2016-12-301130.001151.001119.001148.008080092153700
2016-12-291134.001137.001124.001132.008110091754200
2016-12-281137.001137.001125.001131.004530051205000
2016-12-271128.001135.001119.001126.005450061458100
2016-12-261140.001140.001120.001123.006110068902600
2016-12-221131.001145.001127.001134.006580074677000
2016-12-211154.001154.001125.001128.007630086597300
2016-12-201145.001154.001131.001148.00137200157245300
2016-12-191144.001148.001129.001147.006860078319500
2016-12-161131.001148.001124.001145.00146300166493400
2016-12-151118.001136.001113.001132.0088800100230300
2016-12-141120.001125.001104.001116.0093600104348900
2016-12-131099.001124.001088.001124.00109700121885600
2016-12-121140.001140.001079.001094.00236700260050900
2016-12-091120.001132.001098.001129.00156600175411600
2016-12-081095.001118.001085.001116.00176000194551000
2016-12-071062.001083.001054.001081.00112300120419800
2016-12-061052.001061.001043.001058.00122200128861400
2016-12-051052.001054.001031.001038.0099600103367300
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

   ※ 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