[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 
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
2016-04-15876.00880.00871.00876.008100070911000
2016-04-14855.00875.00855.00875.006400055606000
2016-04-13835.00845.00827.00842.006900057877000
2016-04-12838.00856.00832.00842.004500037939000
2016-04-11823.00837.00812.00825.0012000098595000
2016-04-08823.00850.00800.00833.00238000195996000
2016-04-07819.00834.00819.00824.005100042046000
2016-04-06840.00840.00802.00819.007900064795000
2016-04-05845.00848.00828.00828.00146000122851000
2016-04-04861.00861.00833.00850.00119000100661000
2016-04-01897.00904.00851.00853.00117000101833000
2016-03-31911.00919.00906.00906.009900090179000
2016-03-30913.00920.00901.00911.00172000156751000
2016-03-29890.00912.00890.00906.009900089450000
2016-03-28884.00898.00881.00896.009700086290000
2016-03-25870.00874.00859.00869.00334000289449000
2016-03-24900.00900.00880.00885.00171000152048000
2016-03-23937.00943.00897.00900.00118000107733000
2016-03-22933.00949.00933.00946.00232000218488000
2016-03-18929.00938.00924.00930.00176000163641000
2016-03-17915.00933.00913.00919.00387000356670000
2016-03-16919.00919.00907.00915.007800071370000
2016-03-15916.00926.00911.00919.00177000162487000
2016-03-14899.00924.00899.00916.00222000203347000
2016-03-11881.00902.00881.00891.00251000223344000
2016-03-10874.00892.00874.00889.0010300091267000
2016-03-09875.00880.00860.00866.00143000123942000
2016-03-08872.00875.00865.00870.00141000122712000
2016-03-07851.00875.00851.00869.008000069528000
2016-03-04851.00868.00850.00859.00140000120086000
2016-03-03856.00862.00848.00859.0010800092044000
2016-03-02836.00863.00836.00856.004600039279000
2016-03-01828.00848.00823.00828.007400061509000
2016-02-29855.00863.00840.00841.009300079074000
2016-02-26864.00879.00846.00854.008100069624000
2016-02-25864.00879.00864.00875.007000061200000
2016-02-24867.00892.00860.00870.00225000197597000
2016-02-23874.00878.00861.00869.00209000181695000
2016-02-22866.00879.00862.00873.00155000134946000
2016-02-19866.00869.00850.00866.00152000130660000
2016-02-18856.00872.00853.00871.00193000166614000
2016-02-17858.00884.00842.00851.00149000127560000
2016-02-16820.00873.00820.00858.00179000153220000
2016-02-15804.00827.00792.00820.00143000116287000
2016-02-12751.00779.00719.00760.00260000198664000
2016-02-10829.00829.00794.00796.008300066786000
2016-02-09841.00841.00815.00817.009000074287000
2016-02-08860.00867.00836.00856.00232000197671000
2016-02-05841.00869.00825.00864.00228000194449000
2016-02-04870.00872.00847.00855.0010100086652000
2016-02-03886.00886.00863.00879.009600083987000
2016-02-02888.00889.00870.00888.00115000101544000
2016-02-01884.00897.00883.00893.007300065004000
2016-01-29853.00884.00845.00884.00147000126695000
2016-01-28853.00853.00841.00842.009100076915000
2016-01-27840.00855.00840.00853.007800066171000
2016-01-26825.00832.00819.00823.00141000116431000
2016-01-25837.00846.00826.00840.006000050169000
2016-01-22794.00825.00787.00824.00207000165996000
2016-01-21813.00826.00787.00788.00214000171186000
2016-01-20836.00841.00807.00821.00348000286572000
2016-01-19832.00851.00832.00841.007100059742000
2016-01-18826.00845.00820.00839.006600054870000
2016-01-15845.00852.00837.00843.009100076615000
2016-01-14849.00854.00836.00845.00140000118223000
2016-01-13855.00889.00853.00879.00121000105926000
2016-01-12875.00875.00843.00845.00300000255829000
2016-01-08884.00888.00873.00875.008200072193000
2016-01-07911.00911.00873.00884.00227000201083000
2016-01-06942.00942.00899.00911.00168000153569000
2016-01-05953.00953.00928.00932.00172000161052000
2016-01-04958.00971.00942.00944.00224000213429000
2015-12-30976.00980.00960.00968.009600092995000
2015-12-29941.00971.00935.00965.00175000168163000
2015-12-28935.00952.00935.00950.007800073641000
2015-12-25937.00939.00930.00935.006700062576000
2015-12-24963.00966.00936.00937.00113000106869000
2015-12-22954.00957.00936.00948.00135000127490000
2015-12-21944.00958.00929.00954.00170000160261000
2015-12-18947.00947.00929.00934.00204000191174000
2015-12-17950.00956.00940.00947.00129000122451000
2015-12-16946.00952.00932.00940.00147000137981000
2015-12-15962.00972.00936.00938.00131000124691000
2015-12-14960.00979.00946.00973.00118000113516000
2015-12-11943.00968.00943.00968.00160000152557000
2015-12-10976.00976.00950.00955.00115000110361000
2015-12-09994.00999.00978.00979.00139000137338000
2015-12-081023.001024.001004.001014.00136000137766000
2015-12-071019.001019.001009.001012.009700098385000
2015-12-041007.001011.00994.001009.00277000277948000
2015-12-031011.001013.00993.001009.00102000102477000
2015-12-021014.001020.00995.001008.008700087662000
2015-12-011000.001014.001000.001012.00135000135941000
2015-11-30997.001010.00994.001010.007500075372000
2015-11-27987.001007.00987.00994.00156000155411000
2015-11-261007.001014.00990.00993.00157000156471000

   ※ 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