[5192 東証1部] 三ツ星ベルト 日足 時系列データ

[5192 東証1部] 三ツ星ベルト (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-221266.001283.001266.001275.001900024233000
2017-08-211262.001283.001260.001271.004400055786000
2017-08-181252.001288.001239.001262.007300092572000
2017-08-171286.001291.001271.001282.003700047510000
2017-08-161273.001299.001220.001292.005500070618000
2017-08-151285.001295.001269.001278.002800035840000
2017-08-141280.001286.001260.001266.005000063661000
2017-08-101293.001293.001270.001291.005200066832000
2017-08-091313.001313.001274.001279.005300068137000
2017-08-081311.001324.001300.001316.003100040645000
2017-08-071281.001309.001281.001305.004500058462000
2017-08-041274.001281.001270.001280.002400030627000
2017-08-031259.001291.001259.001291.004600058535000
2017-08-021292.001292.001269.001269.002400030696000
2017-08-011268.001276.001258.001276.004800060849000
2017-07-311276.001276.001252.001262.005000063109000
2017-07-281275.001281.001266.001276.005500069997000
2017-07-271298.001298.001270.001275.0092000118264000
2017-07-261308.001313.001287.001300.007500097481000
2017-07-251299.001301.001291.001298.0084000108970000
2017-07-241295.001308.001269.001295.0090000116195000
2017-07-211280.001286.001268.001286.004400056416000
2017-07-201253.001280.001252.001280.0092000116810000
2017-07-191250.001254.001233.001250.007900098504000
2017-07-181242.001243.001228.001240.004500055569000
2017-07-141231.001247.001214.001242.004700058232000
2017-07-131235.001235.001217.001231.003800046707000
2017-07-121245.001245.001232.001235.002700033422000
2017-07-111223.001245.001210.001245.006300077566000
2017-07-101247.001247.001214.001214.0092000112525000
2017-07-071223.001240.001220.001225.0089000109242000
2017-07-061215.001240.001215.001236.005800071472000
2017-07-051231.001239.001210.001214.00137000167338000
2017-07-041248.001251.001228.001231.004300053300000
2017-07-031249.001255.001237.001244.0086000107072000
2017-06-301249.001249.001230.001247.004500055793000
2017-06-291239.001255.001233.001251.007500093507000
2017-06-281243.001256.001226.001231.00160000199180000
2017-06-271244.001250.001242.001250.006700083613000
2017-06-261238.001246.001234.001240.005800072009000
2017-06-231234.001245.001231.001235.003900048263000
2017-06-221233.001249.001225.001240.00115000142071000
2017-06-211230.001234.001220.001233.00100000122984000
2017-06-201199.001239.001199.001235.00168000206153000
2017-06-191160.001194.001160.001192.006700079479000
2017-06-161166.001193.001145.001150.00193000223396000
2017-06-151167.001175.001161.001163.0087000101521000
2017-06-141184.001184.001166.001167.007400086667000
2017-06-131179.001184.001169.001179.006000070720000
2017-06-121185.001191.001179.001180.004600054429000
2017-06-091171.001200.001171.001181.00123000145396000
2017-06-081185.001192.001170.001171.007800091995000
2017-06-071173.001187.001171.001182.0088000103776000
2017-06-061191.001194.001163.001173.0095000111708000
2017-06-051200.001214.001193.001198.007900094549000
2017-06-021193.001213.001186.001210.00126000151564000
2017-06-011171.001185.001171.001178.007400087173000
2017-05-311164.001168.001148.001164.00139000161511000
2017-05-301147.001163.001144.001161.007400085343000
2017-05-291152.001161.001138.001154.006200071513000
2017-05-261181.001181.001145.001152.0095000109534000
2017-05-251185.001193.001170.001174.00132000155844000
2017-05-241131.001194.001130.001186.00313000366376000
2017-05-231128.001136.001125.001129.007400083659000
2017-05-221122.001134.001121.001128.007700086890000
2017-05-191122.001134.001117.001131.007300082304000
2017-05-181121.001133.001115.001122.00105000117727000
2017-05-171127.001138.001125.001132.0098000111023000
2017-05-161137.001140.001120.001137.00110000124174000
2017-05-151138.001140.001118.001126.00109000122834000
2017-05-121137.001150.001110.001129.00131000148366000
2017-05-111142.001159.001140.001154.007800089676000
2017-05-101125.001152.001122.001142.00153000174490000
2017-05-091113.001128.001113.001126.007200080813000
2017-05-081100.001141.001100.001128.00186000208586000
2017-05-021094.001108.001091.001091.0093000101985000
2017-05-011060.001097.001060.001090.00125000134938000
2017-04-281078.001078.001062.001069.00106000113340000
2017-04-271067.001081.001059.001080.00115000123520000
2017-04-261057.001070.001057.001070.007800083264000
2017-04-251047.001063.001032.001057.008000084253000
2017-04-241032.001068.001032.001039.006300065863000
2017-04-211027.001033.001016.001028.005600057446000
2017-04-201007.001023.00999.001016.00102000103197000
2017-04-191000.001014.00999.001005.00110000110667000
2017-04-181023.001023.001007.001007.007500075996000
2017-04-17994.001010.00985.001009.007100070984000
2017-04-141010.001012.00995.001000.006000060159000
2017-04-131007.001015.001003.001010.007600076770000
2017-04-121025.001025.001011.001020.004700047902000
2017-04-111016.001041.001016.001025.007100072971000
2017-04-101023.001041.00988.001034.00138000142034000
2017-04-07999.001030.00999.001023.00169000171326000
2017-04-061021.001024.00984.00996.00136000135813000
2017-04-05995.001046.00995.001031.00138000140867000
2017-04-041042.001042.00994.00995.00122000123816000
2017-04-031034.001047.001026.001040.00114000118537000
2017-03-311071.001071.001034.001034.00147000154247000
2017-03-301061.001074.001056.001065.00170000181066000
2017-03-291043.001076.001037.001070.00110000116146000
2017-03-281042.001054.001042.001052.00103000108128000
2017-03-271037.001050.001028.001030.00119000123317000
2017-03-241048.001061.001046.001057.008200086508000
2017-03-231070.001070.001047.001047.006200065497000
2017-03-221084.001085.001064.001072.00108000116239000
2017-03-211092.001100.001085.001092.004800052491000
2017-03-171090.001098.001084.001092.00113000123227000
2017-03-161079.001100.001075.001099.007700084038000
2017-03-151082.001084.001062.001079.005100054930000
2017-03-141085.001085.001075.001078.005800062599000
2017-03-131097.001097.001081.001084.007300079408000
2017-03-101100.001100.001080.001097.00163000178786000
2017-03-091050.001085.001041.001080.00124000132089000
2017-03-081044.001061.001038.001059.007900083121000
2017-03-071036.001051.001036.001044.007300076301000
2017-03-061051.001058.001046.001052.005900062068000
2017-03-031054.001060.001042.001051.006600069446000
2017-03-021050.001065.001049.001061.00129000136199000
2017-03-011034.001048.001028.001046.007500077900000
2017-02-281015.001043.001015.001034.00155000160688000
2017-02-271020.001031.001018.001028.007200073785000
2017-02-24992.001033.00992.001032.007100072137000
2017-02-231014.001014.00997.001005.004200042242000
2017-02-221006.001017.001003.001014.007000070599000
2017-02-211010.001011.001005.001010.004300043362000
2017-02-201000.001013.001000.001005.006200062428000
2017-02-171005.001015.00995.001012.003700037388000
2017-02-161012.001016.001005.001010.005100051499000
2017-02-151015.001022.001015.001017.004100041740000
2017-02-141032.001032.001010.001010.008100082633000
2017-02-131038.001039.001019.001019.006600067878000
2017-02-101014.001036.001011.001036.008500086981000
2017-02-09987.001004.00981.00999.007600075657000
2017-02-08977.00988.00969.00980.004800047020000
2017-02-07987.00987.00976.00979.004500044173000
2017-02-061000.001004.00984.00996.003800037800000
2017-02-03997.001004.00994.001000.003800037949000
2017-02-021015.001015.00982.00989.007700076394000
2017-02-01980.001015.00980.001013.005400054016000
2017-01-31992.00992.00967.00982.007900077213000
2017-01-301014.001014.00996.00997.005700057006000
2017-01-271019.001022.001007.001014.007200073052000
2017-01-261000.001026.00997.001012.006900069415000
2017-01-251000.001005.00993.00997.005700056911000
2017-01-241000.001007.00980.00995.00206000204701000
2017-01-231016.001016.00999.001000.006100061278000
2017-01-201014.001030.001006.001026.00112000114221000
2017-01-191011.001025.001008.001021.005800059019000
2017-01-181004.001013.001002.001008.006800068529000
2017-01-171021.001027.001003.001007.004600046620000
2017-01-161041.001045.001021.001025.004300044332000
2017-01-131039.001052.001022.001042.007300075855000
2017-01-121043.001052.001020.001052.005400056137000
2017-01-111066.001066.001029.001034.005400056263000
2017-01-101050.001074.001042.001066.00107000113204000
2017-01-061016.001049.001014.001047.009600099265000
2017-01-051042.001042.001008.001016.009600098164000
2017-01-041008.001044.001004.001042.00112000115337000
2016-12-30999.001000.00979.00997.003200031798000
2016-12-29989.00995.00979.00995.006200061331000
2016-12-28981.00987.00981.00986.002200021654000
2016-12-27983.00990.00973.00978.002800027398000
2016-12-26992.00994.00976.00980.004900048109000
2016-12-221001.001001.00988.00998.006000059847000
2016-12-211000.001001.00987.001001.005600055837000
2016-12-20995.001002.00971.001001.007300072322000
2016-12-191013.001013.00990.001002.005700057133000
2016-12-161018.001023.001003.001013.009600097089000
2016-12-151015.001027.001012.001018.005200053086000
2016-12-141003.001030.001003.001029.006200063173000
2016-12-131030.001030.001006.001012.005500055790000
2016-12-121030.001036.001017.001030.006100062733000
2016-12-091023.001033.001015.001033.008400086232000
2016-12-081020.001027.001014.001024.003800038858000
2016-12-07999.001019.00999.001018.006400064852000
2016-12-061028.001028.001004.001005.006900069769000
2016-12-051012.001028.001012.001019.009200093727000
2016-12-021011.001014.001001.001009.005200052372000
2016-12-011008.001024.001003.001007.00114000115204000
2016-11-30991.001010.00991.001010.007000070240000
2016-11-291000.001005.00981.00987.005900058399000
2016-11-28996.001000.00990.001000.005100050764000
2016-11-25980.001009.00980.001000.006400063736000
2016-11-24990.00990.00982.00990.002500024684000
2016-11-22957.00994.00942.00987.008100079159000
2016-11-21950.00970.00950.00968.005000048216000
2016-11-18948.00962.00941.00943.008600081633000
2016-11-17932.00944.00925.00942.005000046762000
2016-11-16923.00935.00909.00935.005500051018000
2016-11-15938.00938.00915.00921.003100028536000
2016-11-14930.00939.00926.00934.004300040092000
2016-11-11935.00935.00907.00919.006900063300000
2016-11-10917.00935.00917.00929.008900082291000
2016-11-09921.00942.00885.00894.00113000102697000
2016-11-08853.00894.00838.00879.003900033861000
2016-11-07861.00871.00849.00858.005200044751000
2016-11-04865.00870.00839.00861.007700065921000
2016-11-02898.00898.00881.00882.002800024780000
2016-11-01908.00917.00884.00909.004800043385000
2016-10-31903.00914.00879.00907.004400039756000
2016-10-28895.00906.00893.00902.009600086476000
2016-10-27886.00893.00879.00892.004500040060000
2016-10-26882.00886.00881.00886.002700023903000
2016-10-25895.00895.00881.00885.003800033639000
2016-10-24875.00889.00866.00889.003100027247000
2016-10-21893.00895.00883.00888.001900016918000
2016-10-20890.00893.00886.00893.003000026689000
2016-10-19884.00889.00876.00886.003800033598000
2016-10-18869.00887.00859.00885.005500048218000
2016-10-17856.00870.00854.00866.002700023316000
2016-10-14871.00877.00860.00868.003900033902000
2016-10-13863.00873.00863.00873.003400029523000
2016-10-12861.00883.00852.00855.006700057868000
2016-10-11882.00890.00865.00873.007600066998000
2016-10-07891.00891.00881.00890.002700023978000
2016-10-06888.00893.00883.00889.003100027548000
2016-10-05858.00888.00856.00888.00118000103317000
2016-10-04856.00868.00854.00868.003100026759000
2016-10-03849.00863.00843.00856.006700057315000
2016-09-30872.00877.00855.00856.004000034640000
2016-09-29890.00904.00883.00895.005400048374000
2016-09-28877.00899.00848.00894.005700050032000
2016-09-27856.00879.00840.00879.007100061180000
2016-09-26880.00880.00866.00870.002900025243000
2016-09-23868.00880.00853.00880.008300072186000
2016-09-21802.00862.00802.00860.005400045301000
2016-09-20801.00820.00801.00815.005100041549000
2016-09-16790.00814.00790.00813.005200041740000
2016-09-15792.00792.00776.00780.002000015626000
2016-09-14794.00802.00783.00786.006400050510000
2016-09-13793.00800.00785.00794.002600020615000
2016-09-12786.00790.00779.00782.003100024251000
2016-09-09809.00809.00794.00799.006700053944000
2016-09-08811.00823.00807.00823.002500020477000
2016-09-07809.00818.00798.00810.003100025072000
2016-09-06774.00811.00774.00809.006900055047000
2016-09-05784.00795.00777.00777.004800037545000
2016-09-02773.00787.00773.00784.004900038144000
2016-09-01783.00804.00780.00787.005800045589000
2016-08-31796.00807.00793.00798.003400027129000
2016-08-30797.00799.00790.00796.003500027833000
2016-08-29791.00798.00789.00797.003300026195000
2016-08-26812.00815.00786.00789.006800054194000
2016-08-25816.00818.00801.00804.003800030764000
2016-08-24823.00827.00823.00825.0050004125000
2016-08-23830.00836.00817.00823.00131000108190000
2016-08-22813.00834.00810.00830.007100058551000
2016-08-19828.00837.00812.00821.005800048053000
2016-08-18820.00837.00810.00828.003900032260000
2016-08-17852.00879.00821.00838.006500054631000

   ※ 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