[5194 東証2部] 相模ゴム工業 日足 時系列データ

[5194 東証2部] 相模ゴム工業 (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231946.001985.001934.001934.004200081960000
2017-10-201900.001969.001899.001946.0092000177785000
2017-10-191858.001900.001846.001900.004900091637000
2017-10-181840.001858.001840.001848.002300042517000
2017-10-171823.001848.001818.001847.003900071355000
2017-10-161840.001850.001821.001821.002000036776000
2017-10-131828.001840.001810.001840.003600065499000
2017-10-121787.001840.001787.001840.003500063712000
2017-10-111783.001804.001783.001800.0063000113257000
2017-10-101780.001820.001750.001800.0063000113452000
2017-10-061750.001786.001730.001763.003200056761000
2017-10-051770.001779.001729.001767.002300040449000
2017-10-041765.001789.001765.001770.002700047843000
2017-10-031800.001805.001765.001765.005000089505000
2017-10-021740.001800.001724.001800.00105000184542000
2017-09-291714.001743.001702.001710.0059000101677000
2017-09-281644.001725.001644.001712.005800098763000
2017-09-271600.001639.001600.001638.002600042149000
2017-09-261600.001610.001589.001600.006100097560000
2017-09-251577.001599.001574.001582.00700011082000
2017-09-221615.001615.001576.001596.002900046318000
2017-09-211558.001631.001554.001605.004600072592000
2017-09-201571.001580.001560.001568.001600025105000
2017-09-191633.001633.001585.001585.003100050021000
2017-09-151617.001617.001590.001605.002600041630000
2017-09-141610.001624.001580.001617.002200035378000
2017-09-131610.001635.001610.001616.002500040481000
2017-09-121586.001629.001586.001600.003200051453000
2017-09-111593.001599.001582.001585.001100017471000
2017-09-081553.001590.001553.001553.005200081704000
2017-09-071574.001599.001574.001585.00700011099000
2017-09-061571.001599.001546.001574.002600040824000
2017-09-051635.001635.001577.001608.004500072189000
2017-09-041651.001651.001611.001635.002800045573000
2017-09-011646.001658.001623.001651.003800062558000
2017-08-311634.001655.001629.001655.001700027911000
2017-08-301646.001650.001628.001628.003100050997000
2017-08-291625.001630.001609.001609.003200051714000
2017-08-281650.001650.001565.001610.002600041956000
2017-08-251562.001611.001562.001610.002900046353000
2017-08-241549.001562.001542.001562.003000046576000
2017-08-231550.001587.001538.001546.004600071573000
2017-08-221450.001533.001450.001528.003600053938000
2017-08-211442.001473.001426.001449.004300062106000
2017-08-181423.001442.001411.001434.003000042780000
2017-08-171500.001501.001453.001453.0082000120486000
2017-08-161513.001550.001508.001508.003700056333000
2017-08-151535.001580.001520.001520.005300082268000
2017-08-141565.001569.001513.001534.004700072286000
2017-08-101670.001691.001561.001584.00108000175914000
2017-08-091741.001760.001722.001750.004600079922000
2017-08-081750.001777.001730.001765.004500079102000
2017-08-071754.001780.001738.001780.003300058060000
2017-08-041800.001817.001777.001779.004000071866000
2017-08-031755.001810.001741.001810.004900086934000
2017-08-021711.001812.001701.001761.0071000125354000
2017-08-011681.001740.001681.001740.004900083472000
2017-07-311700.001722.001689.001693.003900066398000
2017-07-281722.001726.001672.001705.005400092291000
2017-07-271740.001740.001726.001740.002200038229000
2017-07-261733.001740.001711.001740.001000017295000
2017-07-251736.001740.001701.001717.004600079302000
2017-07-241716.001790.001716.001743.004500078360000
2017-07-211713.001747.001705.001721.003500060438000
2017-07-201744.001751.001701.001740.0093000160780000
2017-07-191839.001860.001771.001798.0074000134525000
2017-07-181805.001841.001761.001835.0076000137627000
2017-07-141697.001850.001697.001798.00107000190285000
2017-07-131610.001688.001610.001679.0089000147957000
2017-07-121594.001621.001580.001620.0064000102774000
2017-07-111590.001594.001579.001594.002500039770000
2017-07-101570.001599.001540.001573.004600072411000
2017-07-071538.001564.001532.001537.002600040177000
2017-07-061540.001540.001510.001538.00900013810000
2017-07-051506.001549.001502.001502.006200093965000
2017-07-041605.001636.001553.001553.005300084827000
2017-07-031496.001598.001496.001598.0092000141092000
2017-06-301417.001467.001402.001466.006400092107000
2017-06-291423.001423.001413.001420.002000028393000
2017-06-281420.001420.001400.001400.004400061847000
2017-06-271415.001423.001401.001418.005100072095000
2017-06-261400.001400.001385.001400.002900040467000
2017-06-231353.001403.001353.001390.004700065072000
2017-06-221369.001380.001365.001374.002300031588000
2017-06-211400.001410.001378.001400.007100099221000
2017-06-201400.001421.001378.001400.00162000226940000
2017-06-191311.001393.001300.001374.00232000308628000
2017-06-161259.001300.001248.001297.00146000186985000
2017-06-151180.001257.001180.001234.00167000205204000
2017-06-141141.001187.001141.001175.005300061870000
2017-06-131172.001172.001139.001139.006500075246000
2017-06-121180.001180.001171.001174.002500029411000
2017-06-091170.001175.001165.001173.003200037470000
2017-06-081178.001179.001166.001173.002800032781000
2017-06-071190.001190.001180.001182.001500017762000
2017-06-061201.001201.001188.001190.002700032252000
2017-06-051202.001210.001200.001204.002400028902000
2017-06-021221.001221.001193.001203.004500054441000
2017-06-011210.001213.001201.001202.002400028976000
2017-05-311193.001214.001186.001210.003600043248000
2017-05-301208.001210.001183.001186.003200038204000
2017-05-291196.001214.001185.001192.004500054052000
2017-05-261215.001215.001198.001204.004100049362000
2017-05-251211.001230.001201.001224.003800046075000
2017-05-241204.001229.001204.001220.004700057056000
2017-05-231237.001240.001203.001219.006000073731000
2017-05-221262.001263.001230.001242.006300078538000
2017-05-191272.001290.001261.001262.0091000116185000
2017-05-181300.001300.001240.001280.00287000364705000
2017-05-171292.001312.001266.001275.00270000348273000
2017-05-161237.001265.001231.001265.00135000168592000
2017-05-151215.001246.001190.001243.0095000115667000
2017-05-121199.001199.001176.001185.003000035532000
2017-05-111199.001203.001177.001188.005200061941000
2017-05-101178.001222.001178.001204.007000084039000
2017-05-091220.001222.001176.001178.008200098448000
2017-05-081198.001201.001183.001200.007200086008000
2017-05-021131.001170.001126.001160.003500040248000
2017-05-011112.001124.001104.001118.004500050120000
2017-04-281128.001138.001120.001124.004000045155000
2017-04-271116.001125.001106.001125.002300025694000
2017-04-261118.001122.001097.001116.004700052353000
2017-04-251081.001107.001079.001088.001400015258000
2017-04-241110.001110.001076.001076.003100033878000
2017-04-211133.001134.001094.001101.003500038856000
2017-04-201116.001133.001111.001117.006300070616000
2017-04-191077.001110.001077.001100.002400026367000
2017-04-181090.001114.001069.001091.004600050387000
2017-04-171041.001079.001040.001076.004800050810000
2017-04-141046.001046.001026.001038.005900061103000
2017-04-131019.001058.001001.001048.009700099279000
2017-04-121089.001089.001020.001040.00139000145899000
2017-04-111125.001125.001090.001094.003900042929000
2017-04-101106.001138.001106.001125.008100090937000
2017-04-071115.001125.001065.001106.00142000155326000
2017-04-061145.001145.001102.001120.00155000173826000
2017-04-051190.001190.001154.001154.006200072430000
2017-04-041207.001207.001180.001181.006500077209000
2017-04-031230.001238.001192.001214.004000048495000
2017-03-311228.001270.001228.001230.0083000103610000
2017-03-301212.001239.001212.001228.004100050319000
2017-03-291219.001225.001204.001224.005500066823000
2017-03-281215.001215.001187.001202.004500054230000
2017-03-271194.001212.001168.001212.0088000104667000
2017-03-241154.001195.001150.001186.008100095031000
2017-03-231190.001190.001141.001155.00169000195275000
2017-03-221217.001220.001187.001202.00154000185164000
2017-03-211249.001263.001222.001232.00109000135065000
2017-03-171270.001278.001263.001268.0092000116790000
2017-03-161223.001256.001223.001251.007800096826000
2017-03-151215.001239.001215.001217.003800046595000
2017-03-141214.001219.001187.001215.0096000115791000
2017-03-131264.001265.001223.001226.006100075744000
2017-03-101270.001270.001250.001250.003700046555000
2017-03-091280.001293.001272.001274.004700060265000
2017-03-081240.001278.001240.001278.004200053012000
2017-03-071234.001249.001230.001240.005200064227000
2017-03-061251.001262.001236.001240.005900073676000
2017-03-031223.001258.001223.001250.008000099629000
2017-03-021244.001259.001223.001233.0094000115978000
2017-03-011268.001268.001233.001241.008000099677000
2017-02-281282.001299.001260.001268.006300080277000
2017-02-271265.001309.001265.001283.00118000152208000
2017-02-241315.001317.001241.001260.00128000163853000
2017-02-231203.001285.001203.001285.00242000300744000
2017-02-221192.001192.001162.001174.006200073062000
2017-02-211185.001198.001170.001180.00101000119613000
2017-02-201150.001183.001134.001179.007700090084000
2017-02-171120.001153.001120.001150.006800077557000
2017-02-161100.001139.001092.001120.00145000162217000
2017-02-151120.001127.001080.001096.00189000209021000
2017-02-141185.001185.001060.001133.00273000307798000
2017-02-131127.001169.001127.001155.0089000101599000
2017-02-101113.001134.001100.001104.003700041062000
2017-02-091095.001107.001095.001101.002000021990000
2017-02-081093.001093.001076.001089.003500038089000
2017-02-071097.001097.001060.001075.002600028065000
2017-02-061092.001118.001043.001097.004400047789000
2017-02-031132.001142.001090.001097.0091000101695000
2017-02-021091.001159.001091.001132.00170000192013000
2017-02-011071.001111.001071.001086.005300057741000
2017-01-311091.001104.001075.001083.005700062076000
2017-01-301117.001117.001101.001114.004000044489000
2017-01-271111.001119.001098.001117.006500072066000
2017-01-261070.001129.001069.001100.00216000236167000
2017-01-251050.001065.001046.001058.00114000120394000
2017-01-241009.001037.001009.001032.00106000108668000
2017-01-23988.001010.00988.001009.007200072058000
2017-01-20961.00987.00961.00979.002300022449000
2017-01-19970.00970.00957.00968.003000028999000
2017-01-18956.00968.00955.00955.005300050915000
2017-01-17938.00962.00938.00955.004300040869000
2017-01-16974.00985.00936.00937.009800093293000
2017-01-13989.00991.00967.00970.005800056758000
2017-01-121007.001020.00981.00991.00100000100213000
2017-01-11959.001019.00959.001001.00168000166652000
2017-01-10955.00957.00946.00950.005200049514000
2017-01-06939.00945.00931.00940.001900017831000
2017-01-05918.00938.00918.00938.003000027812000
2017-01-04912.00924.00912.00918.003400031230000
2016-12-30911.00915.00893.00906.001400012681000
2016-12-29916.00916.00903.00903.002200019981000
2016-12-28923.00925.00920.00920.002700024898000
2016-12-27920.00927.00918.00923.004600042427000
2016-12-26914.00920.00908.00914.005200047520000
2016-12-22899.00907.00887.00907.003600032342000
2016-12-21909.00911.00895.00899.002500022582000
2016-12-20883.00905.00883.00895.002800025024000
2016-12-19896.00896.00884.00893.002200019635000
2016-12-16915.00916.00901.00903.002100019063000
2016-12-15900.00914.00900.00911.002900026254000
2016-12-14920.00925.00896.00896.003900035608000
2016-12-13896.00911.00894.00906.002800025316000
2016-12-12908.00908.00888.00893.003200028743000
2016-12-09862.00890.00862.00879.004400038539000
2016-12-08898.00898.00870.00876.004900043093000
2016-12-07902.00904.00881.00883.005900052741000
2016-12-06915.00915.00895.00902.003700033387000
2016-12-05903.00914.00902.00902.004500040742000
2016-12-02929.00929.00914.00916.003200029455000
2016-12-01943.00953.00924.00928.005200048653000
2016-11-30952.00960.00944.00945.002900027535000
2016-11-29939.00954.00938.00952.004500042616000
2016-11-28920.00939.00912.00939.005600051767000
2016-11-25925.00935.00913.00920.006700061891000
2016-11-24943.00954.00935.00935.004600043481000
2016-11-22955.00955.00926.00938.004800045129000
2016-11-21967.00968.00953.00955.003300031694000
2016-11-18953.00977.00953.00968.008000077579000
2016-11-17928.00965.00927.00963.0010000094814000
2016-11-16955.00959.00942.00948.008700082893000
2016-11-15965.00965.00918.00956.0010300096660000
2016-11-14909.00980.00862.00956.00440000398017000
2016-11-11949.00950.00900.00930.00133000123095000
2016-11-10950.00959.00925.00936.007200067943000
2016-11-09940.00940.00870.00915.00200000180362000
2016-11-08975.00975.00948.00955.007800075293000
2016-11-07930.00990.00930.00990.00160000154704000
2016-11-04919.00919.00896.00913.004900044425000
2016-11-02909.00945.00901.00917.00154000142905000
2016-11-01865.00909.00865.00909.00156000139141000
2016-10-31801.00850.00801.00850.00188000155851000
2016-10-28794.00795.00792.00795.001500011906000
2016-10-27793.00795.00787.00791.002300018206000
2016-10-26796.00799.00790.00791.003800030102000
2016-10-25792.00803.00792.00792.004500035827000
2016-10-24802.00811.00790.00792.008800070217000
2016-10-21806.00813.00791.00791.007500060263000
2016-10-20789.00807.00780.00787.0010600084115000
2016-10-19775.00785.00775.00778.001900014811000

   ※ 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