[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 
2017-04-241032.001068.001032.001039.006300065863000
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
2016-08-16884.00889.00850.00852.007500064872000
2016-08-15885.00885.00873.00883.001700015001000
2016-08-12876.00879.00861.00876.003700032397000
2016-08-10876.00876.00849.00861.002500021568000
2016-08-09846.00874.00844.00870.003300028451000
2016-08-08841.00848.00825.00846.003300027751000
2016-08-05822.00850.00822.00841.002600021850000
2016-08-04839.00845.00832.00834.003900032655000
2016-08-03857.00872.00846.00848.003900033399000
2016-08-02869.00882.00853.00856.002600022546000
2016-08-01863.00878.00863.00866.002300019994000
2016-07-29854.00865.00850.00863.002700023145000
2016-07-28859.00875.00846.00863.006900059398000
2016-07-27884.00889.00867.00872.002800024496000
2016-07-26890.00890.00869.00873.004300037684000
2016-07-25888.00891.00883.00890.004200037299000
2016-07-22887.00887.00867.00873.004400038620000
2016-07-21880.00892.00880.00889.003500030936000
2016-07-20863.00881.00863.00879.005100044575000
2016-07-19864.00869.00857.00863.002200018986000
2016-07-15837.00854.00837.00849.002000016955000
2016-07-14816.00839.00816.00837.004200034943000
2016-07-13836.00841.00824.00831.004200034971000
2016-07-12828.00837.00822.00835.004600038239000
2016-07-11800.00822.00800.00813.006800054953000
2016-07-08799.00812.00788.00788.003500027831000
2016-07-07801.00815.00796.00799.004000032014000
2016-07-06815.00819.00799.00801.006000048349000
2016-07-05845.00845.00829.00839.004800040210000
2016-07-04835.00839.00834.00838.005600046831000
2016-07-01800.00829.00800.00819.0010100082440000
2016-06-30802.00809.00786.00797.009800078096000
2016-06-29780.00795.00769.00771.006600051350000
2016-06-28712.00770.00712.00763.0011400085304000
2016-06-27729.00760.00729.00733.003000022335000
2016-06-24790.00796.00709.00714.009500071716000
2016-06-23791.00791.00777.00788.004700036803000
2016-06-22783.00783.00771.00780.005100039708000
2016-06-21785.00793.00776.00793.002800021952000
2016-06-20786.00808.00786.00790.004100032560000
2016-06-17770.00788.00768.00768.008300064190000
2016-06-16788.00803.00769.00770.004900038142000
2016-06-15798.00829.00791.00791.005700045551000
2016-06-14824.00826.00797.00798.005300042810000
2016-06-13843.00843.00820.00821.003800031369000
2016-06-10855.00865.00849.00854.006600056465000
2016-06-09874.00877.00858.00861.005000043222000
2016-06-08856.00875.00856.00874.002800024267000
2016-06-07853.00863.00853.00863.001300011200000
2016-06-06851.00859.00850.00853.004000034210000
2016-06-03873.00890.00857.00874.005700049769000
2016-06-02899.00899.00877.00882.003700032797000
2016-06-01909.00910.00892.00897.003200028868000
2016-05-31900.00913.00898.00909.009700087867000
2016-05-30923.00923.00903.00909.003400031073000
2016-05-27930.00942.00922.00923.00129000120473000
2016-05-26918.00922.00909.00918.00123000112957000
2016-05-25905.00923.00905.00918.009400086306000
2016-05-24879.00900.00873.00898.00131000116269000
2016-05-23870.00889.00858.00879.00288000252219000
2016-05-20868.00875.00859.00870.006900059979000
2016-05-19872.00875.00865.00868.0011200097490000
2016-05-18858.00875.00852.00871.00131000113221000
2016-05-17855.00859.00840.00858.0011300095929000
2016-05-16821.00847.00815.00842.00215000179141000
2016-05-13854.00862.00822.00826.00141000117775000
2016-05-12860.00868.00847.00857.005400046367000
2016-05-11876.00889.00864.00871.006600057775000
2016-05-10845.00876.00845.00861.008700074816000
2016-05-09849.00849.00835.00845.004700039601000
2016-05-06835.00840.00821.00830.004600038161000
2016-05-02859.00860.00829.00831.00128000107689000
2016-04-28884.00914.00851.00859.007500065663000
2016-04-27867.00890.00867.00884.0011200098903000
2016-04-26887.00902.00864.00882.00114000100140000
2016-04-25901.00909.00865.00878.008900078856000
2016-04-22891.00909.00889.00906.009400084645000
2016-04-21900.00908.00890.00906.00127000114117000
2016-04-20875.00899.00866.00885.00259000229473000
2016-04-19853.00879.00851.00875.00131000113894000
2016-04-18864.00865.00842.00845.007400063059000

   ※ 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