[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 
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
2016-10-18777.00780.00777.00777.002800021802000
2016-10-17780.00780.00775.00776.002500019475000
2016-10-14775.00776.00764.00771.002300017759000
2016-10-13764.00778.00764.00776.0080006194000
2016-10-12770.00777.00765.00765.002400018477000
2016-10-11781.00781.00765.00774.002200017012000
2016-10-07785.00789.00760.00771.002600020229000
2016-10-06785.00790.00783.00785.001500011785000
2016-10-05784.00789.00782.00789.0050003925000
2016-10-04791.00797.00789.00792.002400018988000
2016-10-03798.00800.00781.00790.004700037251000
2016-09-30789.00792.00781.00781.00120009450000
2016-09-29791.00794.00789.00794.0060004745000
2016-09-28803.00809.00789.00789.006300050123000
2016-09-27791.00818.00790.00818.005400043144000
2016-09-26790.00800.00790.00792.007100056332000
2016-09-23802.00802.00789.00790.001400011101000
2016-09-21798.00805.00790.00794.009800078026000
2016-09-20801.00801.00796.00799.0090007184000
2016-09-16798.00799.00796.00799.0080006381000
2016-09-15790.00792.00780.00780.002000015711000
2016-09-14788.00789.00787.00787.0080006308000
2016-09-13799.00800.00791.00797.005000039837000
2016-09-12797.00797.00783.00790.002900022897000
2016-09-09805.00808.00794.00797.004300034363000
2016-09-08812.00812.00797.00811.004700037735000
2016-09-07796.00813.00796.00812.003200025836000
2016-09-06801.00815.00796.00810.004700037863000
2016-09-05805.00820.00804.00804.004200034108000
2016-09-02777.00814.00777.00805.002900023330000
2016-09-01810.00810.00787.00790.001700013551000
2016-08-31777.00816.00777.00810.005600045043000
2016-08-30789.00789.00770.00771.004000030975000
2016-08-29798.00817.00786.00790.006200049510000
2016-08-26809.00820.00804.00805.004900039788000
2016-08-25801.00824.00797.00824.008300067802000
2016-08-24809.00819.00794.00805.00130000105209000
2016-08-23788.00808.00776.00793.009400074566000
2016-08-22735.00785.00732.00780.009700074677000
2016-08-19691.00760.00690.00750.00148000108584000
2016-08-18695.00714.00682.00703.0010100070569000
2016-08-17700.00700.00680.00695.005800040209000
2016-08-16705.00710.00681.00700.007200049689000
2016-08-15699.00700.00683.00698.007200050026000
2016-08-12652.00683.00652.00681.005900039759000
2016-08-10664.00697.00657.00657.0014200095091000
2016-08-09611.00620.00611.00614.002000012319000
2016-08-08603.00612.00603.00611.00140008516000
2016-08-05600.00616.00600.00607.00100006056000
2016-08-04574.00613.00574.00603.005200030915000
2016-08-03565.00585.00565.00584.0080004609000
2016-08-02563.00585.00563.00585.0060003461000
2016-08-01568.00578.00563.00563.0080004586000
2016-07-29566.00571.00563.00571.00130007351000
2016-07-28587.00587.00565.00569.004500025650000
2016-07-27588.00590.00588.00590.0030001768000
2016-07-26588.00595.00585.00586.00120007086000
2016-07-25599.00599.00598.00598.0020001197000
2016-07-22606.00606.00599.00599.0020001205000
2016-07-21596.00604.00596.00596.00130007787000
2016-07-20604.00607.00597.00603.0090005427000
2016-07-19599.00605.00589.00599.00100005977000
2016-07-15605.00605.00595.00599.002200013186000
2016-07-14608.00614.00608.00609.0070004270000
2016-07-13615.00619.00615.00615.0080004924000
2016-07-12620.00620.00610.00614.00110006772000
2016-07-11614.00614.00614.00614.0020001228000
2016-07-08618.00618.00601.00608.00130007862000
2016-07-07609.00612.00609.00612.0020001221000
2016-07-06611.00615.00601.00612.00130007922000
2016-07-05606.00608.00601.00601.0090005437000
2016-07-04609.00619.00600.00616.0070004279000
2016-07-01610.00610.00609.00609.0040002439000
2016-06-30623.00623.00611.00619.0090005564000
2016-06-29619.00619.00604.00610.0090005537000
2016-06-28596.00596.00580.00592.00150008836000
2016-06-27600.00603.00596.00596.00160009614000
2016-06-24627.00629.00560.00603.006000035045000
2016-06-23615.00625.00603.00625.002100012796000
2016-06-22619.00620.00607.00616.00110006772000
2016-06-21621.00625.00615.00625.00130008074000
2016-06-20615.00634.00615.00631.00110006856000
2016-06-17610.00620.00610.00615.00150009233000
2016-06-16630.00630.00599.00604.002800017087000
2016-06-15625.00650.00622.00650.002400015199000
2016-06-14662.00662.00625.00628.006600042425000
2016-06-13631.00654.00624.00654.008300052613000
2016-06-10615.00623.00606.00623.005600034401000
2016-06-09608.00611.00604.00611.0060003642000
2016-06-08600.00624.00600.00608.003500021376000
2016-06-07608.00623.00602.00607.006900042186000
2016-06-06590.00610.00590.00610.004100024580000
2016-06-03611.00612.00593.00597.007500045074000
2016-06-02650.00650.00610.00618.008700054433000
2016-06-01676.00676.00645.00650.007200047546000
2016-05-31683.00689.00653.00685.0012200082230000
2016-05-30633.00666.00631.00666.007300046704000
2016-05-27660.00660.00640.00643.009200059528000
2016-05-26663.00669.00645.00662.009700063319000
2016-05-25685.00685.00652.00673.0010000066394000
2016-05-24699.00699.00675.00695.004100028136000
2016-05-23699.00700.00687.00699.006300043716000
2016-05-20697.00700.00686.00699.007600052703000
2016-05-19740.00740.00706.00706.008200059312000
2016-05-18775.00779.00759.00774.003900030068000
2016-05-17724.00775.00724.00775.003500026216000
2016-05-16746.00746.00724.00724.003200023721000
2016-05-13744.00748.00742.00747.00110008210000
2016-05-12739.00764.00739.00752.002700020338000
2016-05-11755.00755.00738.00749.001800013420000
2016-05-10745.00766.00736.00754.009400070275000
2016-05-09733.00753.00724.00743.002900021409000
2016-05-06757.00760.00746.00746.001700012804000
2016-05-02750.00757.00740.00757.00100007487000
2016-04-28751.00780.00750.00780.004300032758000
2016-04-27765.00776.00755.00762.002600019876000
2016-04-26785.00785.00759.00778.001500011532000
2016-04-25783.00786.00777.00785.001500011747000
2016-04-22778.00783.00775.00783.002400018699000
2016-04-21771.00785.00771.00774.002400018723000
2016-04-20788.00788.00773.00784.0080006268000
2016-04-19786.00788.00776.00788.001900014879000
2016-04-18767.00783.00767.00783.0050003853000
2016-04-15776.00797.00776.00797.00110008632000
2016-04-14786.00800.00780.00800.009500074971000
2016-04-13779.00788.00766.00788.006200048388000
2016-04-12770.00779.00770.00775.001400010828000
2016-04-11729.00775.00725.00775.004400033213000
2016-04-08730.00730.00730.00730.001000730000
2016-04-0700
2016-04-06701.00730.00670.00730.001800012761000
2016-04-05730.00730.00702.00716.0090006428000
2016-04-04763.00763.00732.00734.00130009731000
2016-04-01760.00762.00737.00756.00110008301000
2016-03-31750.00790.00744.00790.003100023847000
2016-03-30754.00765.00753.00753.0060004544000
2016-03-29732.00769.00732.00769.00110008272000
2016-03-28760.00760.00742.00757.00110008258000
2016-03-25741.00760.00741.00748.0090006750000
2016-03-24762.00762.00751.00751.0030002268000
2016-03-23772.00772.00770.00770.0060004623000
2016-03-22767.00772.00761.00772.0030002300000
2016-03-18755.00765.00750.00765.0090006823000
2016-03-17761.00773.00761.00770.00130009973000
2016-03-16760.00774.00760.00774.0090006898000
2016-03-15760.00775.00750.00775.001400010653000
2016-03-14768.00780.00759.00760.002200016888000
2016-03-11776.00776.00760.00775.0060004627000
2016-03-10752.00776.00752.00776.00100007616000
2016-03-09779.00779.00759.00767.00100007647000
2016-03-08765.00780.00760.00780.00120009192000
2016-03-07782.00782.00765.00780.0060004627000
2016-03-04760.00780.00755.00780.002400018374000
2016-03-03762.00785.00762.00765.002800021657000
2016-03-02780.00788.00770.00777.003200024976000
2016-03-01765.00780.00757.00775.004000030838000
2016-02-29728.00780.00725.00780.009600072004000
2016-02-26715.00725.00715.00718.002800020101000
2016-02-25711.00711.00700.00707.001500010587000
2016-02-24691.00692.00689.00689.002600017940000
2016-02-23708.00713.00704.00704.003600025501000
2016-02-22702.00726.00702.00703.004800034356000
2016-02-19692.00718.00692.00717.001700012064000
2016-02-18691.00748.00691.00702.005800042128000
2016-02-17700.00720.00670.00699.002000013917000
2016-02-16706.00750.00698.00705.005300038616000
2016-02-15660.00706.00660.00705.004500030623000
2016-02-12606.00660.00598.00645.0010300063616000
2016-02-10690.00730.00660.00696.005300036954000
2016-02-09700.00701.00684.00690.002800019418000
2016-02-08655.00755.00655.00730.006700048265000
2016-02-05760.00760.00671.00672.009100063461000
2016-02-04820.00820.00750.00760.00146000114029000
2016-02-03769.00814.00730.00808.00249000195328000
2016-02-02760.00774.00760.00771.0011700089775000
2016-02-01719.00758.00710.00755.00136000100712000
2016-01-29641.00708.00640.00689.00151000102571000
2016-01-28617.00636.00608.00636.004800030019000
2016-01-27611.00621.00602.00617.004000024417000
2016-01-26583.00600.00579.00581.004200024617000
2016-01-25552.00600.00543.00583.007700044272000
2016-01-22514.00540.00511.00532.005100026605000
2016-01-21523.00534.00504.00504.006500033883000
2016-01-20570.00570.00525.00530.006100033937000
2016-01-19580.00588.00570.00578.002800016198000
2016-01-18576.00583.00550.00580.004200023872000
2016-01-15619.00628.00588.00595.004400026591000
2016-01-14619.00619.00596.00617.003400020550000
2016-01-13608.00634.00608.00624.003000018669000
2016-01-12645.00645.00592.00598.0010000060982000
2016-01-08656.00670.00640.00645.006400041570000
2016-01-07666.00676.00661.00661.005200034713000
2016-01-06701.00705.00676.00680.008000054999000
2016-01-05701.00707.00700.00702.004400030921000
2016-01-04735.00735.00707.00708.005200037157000
2015-12-30725.00750.00704.00750.006100043806000
2015-12-29707.00712.00704.00710.002000014168000
2015-12-28687.00722.00687.00722.003000021130000
2015-12-25695.00698.00677.00690.007500051739000
2015-12-24711.00711.00697.00697.005100035891000
2015-12-22710.00716.00709.00713.001600011390000
2015-12-21720.00726.00706.00719.002800020090000
2015-12-18738.00746.00705.00720.006100044346000
2015-12-17730.00744.00725.00743.003200023477000
2015-12-16715.00735.00711.00721.003500025294000
2015-12-15703.00714.00703.00706.003200022599000
2015-12-14707.00723.00697.00709.008200057619000
2015-12-11739.00739.00715.00717.005700041180000
2015-12-10729.00738.00711.00726.006800049286000
2015-12-09764.00764.00738.00740.007000052240000
2015-12-08793.00793.00760.00764.006100046851000
2015-12-07800.00809.00780.00782.006600052186000
2015-12-04800.00808.00770.00793.0010900086083000
2015-12-03820.00820.00804.00818.006200050253000
2015-12-02815.00829.00815.00823.0010100083124000
2015-12-01788.00820.00788.00817.00199000160288000
2015-11-30782.00785.00759.00782.006300048848000
2015-11-27762.00779.00756.00768.009100069626000
2015-11-26784.00794.00770.00770.0011800092237000

   ※ 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