[5196 東証1部] 鬼怒川ゴム工業 日足 時系列データ

[5196 東証1部] 鬼怒川ゴム工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-10-20782.00782.00778.00782.004000031247000
2016-10-19777.00781.00777.00781.002000015586000
2016-10-18779.00782.00779.00782.007800060873000
2016-10-17778.00784.00778.00784.003300025813000
2016-10-14778.00781.00777.00781.0080006226000
2016-10-13785.00785.00781.00785.004200032946000
2016-10-12777.00781.00777.00780.00110008577000
2016-10-11776.00783.00776.00783.008100063092000
2016-10-07776.00779.00776.00779.004500035011000
2016-10-06776.00778.00776.00778.0070005438000
2016-10-05776.00779.00776.00776.003300025619000
2016-10-04775.00778.00775.00776.002200017089000
2016-10-03775.00778.00775.00775.002000015515000
2016-09-30776.00777.00775.00775.003500027155000
2016-09-29777.00781.00775.00781.00129000100432000
2016-09-28775.00778.00775.00775.0011400088597000
2016-09-27775.00777.00775.00775.007000054254000
2016-09-26776.00776.00774.00775.0011900092210000
2016-09-23775.00775.00775.00775.005600043400000
2016-09-21774.00777.00773.00776.008000061992000
2016-09-20775.00775.00774.00775.003700028656000
2016-09-16774.00775.00774.00774.007900061179000
2016-09-15775.00777.00775.00775.00185000143476000
2016-09-14775.00776.00775.00775.00182000141097000
2016-09-13775.00777.00775.00777.00221000171418000
2016-09-12775.00776.00775.00775.0010400080612000
2016-09-09775.00777.00775.00775.007700059685000
2016-09-08775.00777.00775.00777.008600066694000
2016-09-07775.00776.00775.00775.008500065889000
2016-09-06776.00776.00775.00775.009600074417000
2016-09-05775.00777.00775.00775.0011000085289000
2016-09-02775.00776.00774.00775.00197000152639000
2016-09-01776.00776.00772.00775.004900037939000
2016-08-31767.00777.00767.00777.00197000152744000
2016-08-30771.00773.00761.00762.00316000242691000
2016-08-29770.00772.00770.00770.009100070108000
2016-08-26774.00774.00770.00770.005200040098000
2016-08-25771.00774.00771.00774.00171000132028000
2016-08-24777.00777.00771.00775.00523000404900000
2016-08-23778.00779.00777.00777.00483000375434000
2016-08-22778.00779.00778.00778.00142000110515000
2016-08-19778.00779.00777.00777.00242000188319000
2016-08-18778.00779.00778.00778.0012500097283000
2016-08-17778.00779.00778.00779.00213000165878000
2016-08-16778.00779.00778.00778.00137000106613000
2016-08-15778.00779.00778.00779.004700036578000
2016-08-12778.00779.00778.00779.0010700083327000
2016-08-10778.00779.00777.00777.00670000521302000
2016-08-09777.00778.00777.00777.00171000132921000
2016-08-08778.00778.00777.00777.00150000116655000
2016-08-05777.00778.00777.00777.00244000189603000
2016-08-04778.00778.00777.00778.009300072295000
2016-08-03777.00778.00777.00777.00146000113447000
2016-08-02777.00778.00777.00777.00149000115792000
2016-08-01778.00778.00777.00777.00279000216963000
2016-07-29777.00778.00777.00778.00450000349836000
2016-07-28777.00778.00777.00778.0012100094071000
2016-07-27778.00779.00777.00779.00237000184446000
2016-07-26778.00778.00777.00777.00172000133730000
2016-07-25778.00779.00777.00778.00263000204583000
2016-07-22778.00779.00777.00779.00569000442677000
2016-07-21778.00778.00777.00778.00164000127549000
2016-07-20777.00778.00777.00778.00139000108102000
2016-07-19778.00778.00777.00777.0013760001069297000
2016-07-15777.00778.00775.00776.00477000370208000
2016-07-14776.00777.00775.00777.00407000315829000
2016-07-13778.00778.00775.00776.00781000606239000
2016-07-12777.00778.00776.00776.00307000238585000
2016-07-11777.00777.00776.00776.0012100093989000
2016-07-08777.00777.00776.00776.00135000104819000
2016-07-07776.00777.00776.00776.00131000101708000
2016-07-06776.00777.00775.00777.00297000230491000
2016-07-05774.00776.00773.00776.00421000326158000
2016-07-04774.00775.00773.00773.00134000103634000
2016-07-01773.00775.00773.00773.00148000114481000
2016-06-30774.00775.00773.00773.00187000144720000
2016-06-29774.00774.00773.00773.00136000105227000
2016-06-28773.00775.00772.00774.001005000777316000
2016-06-27771.00772.00771.00771.00561000432637000
2016-06-24773.00773.00767.00771.00843000650285000
2016-06-23772.00773.00772.00773.009100070298000
2016-06-22773.00773.00772.00772.00165000127412000
2016-06-21773.00774.00772.00772.00145000112061000
2016-06-20774.00774.00773.00773.00354000273694000
2016-06-17774.00775.00773.00773.00183000141570000
2016-06-16774.00775.00773.00773.0012400095936000
2016-06-15773.00775.00773.00773.0010600082061000
2016-06-14773.00774.00773.00773.009500073489000
2016-06-13774.00775.00774.00774.00457000353756000
2016-06-10775.00775.00774.00774.00163000126268000
2016-06-09774.00775.00774.00774.007600058850000
2016-06-08775.00775.00774.00774.0011900092191000
2016-06-07774.00775.00774.00774.008000061955000
2016-06-06774.00775.00774.00774.00149000115363000
2016-06-03774.00775.00774.00774.0011600089858000
2016-06-02774.00775.00774.00774.00187000144772000
2016-06-01774.00776.00773.00775.0012500096817000
2016-05-31773.00776.00772.00776.00649000502396000
2016-05-30773.00773.00771.00773.008300064128000
2016-05-27771.00773.00771.00771.00505000389448000
2016-05-26772.00773.00771.00771.00701000541175000
2016-05-25773.00773.00772.00772.008200063352000
2016-05-24773.00773.00772.00772.00158000122019000
2016-05-23772.00773.00772.00773.00222000171494000
2016-05-20773.00773.00772.00773.00285000220204000
2016-05-19773.00773.00772.00773.00150000115906000
2016-05-18772.00773.00772.00773.00348000268750000
2016-05-17772.00773.00771.00773.00238000183746000
2016-05-16771.00773.00771.00771.001158000893273000
2016-05-13771.00772.00770.00772.00786000605948000
2016-05-12770.00771.00770.00770.00604000465423000
2016-05-11771.00772.00770.00771.00922000710774000
2016-05-10771.00771.00770.00771.00445000343032000
2016-05-09770.00772.00769.00770.00500000385218000
2016-05-06766.00771.00766.00769.00815000625797000
2016-05-02766.00767.00765.00767.00800000612740000
2016-04-28767.00767.00766.00766.001094000838125000
2016-04-27766.00767.00766.00767.00626000479876000
2016-04-26766.00767.00766.00766.00316000242141000
2016-04-25766.00767.00766.00767.00367000281273000
2016-04-22766.00766.00765.00766.00470000359882000
2016-04-21766.00766.00765.00765.00470000359684000
2016-04-20766.00766.00765.00765.00333000254893000
2016-04-19765.00766.00765.00765.00282000215807000
2016-04-18765.00766.00765.00765.00403000308348000
2016-04-15765.00766.00764.00765.00470000359570000
2016-04-14767.00767.00764.00766.001044000799248000
2016-04-13767.00768.00766.00766.00860000659200000
2016-04-12768.00768.00766.00766.001281000982668000
2016-04-11767.00768.00767.00767.00485000372288000
2016-04-08768.00768.00767.00767.00407000312344000
2016-04-07768.00768.00767.00767.00413000316974000
2016-04-06768.00769.00767.00767.00935000717701000
2016-04-05768.00768.00767.00767.00333000255565000
2016-04-04767.00768.00767.00767.00698000535713000
2016-04-01767.00769.00767.00767.00585000449040000
2016-03-31768.00769.00767.00767.0013830001061731000
2016-03-30769.00770.00768.00768.001261000969587000
2016-03-29768.00769.00768.00769.00623000478767000
2016-03-28769.00769.00768.00769.00527000404878000
2016-03-25769.00770.00768.00769.00669000514182000
2016-03-24769.00770.00767.00768.00801000615747000
2016-03-23769.00769.00768.00768.00682000523847000
2016-03-22771.00771.00768.00768.00572000440269000
2016-03-18770.00771.00769.00771.001172000902548000
2016-03-17769.00770.00769.00770.00818000629102000
2016-03-16770.00771.00769.00769.00711000547353000
2016-03-15772.00773.00770.00771.0019890001533113000
2016-03-14770.00775.00769.00772.0032050002470876000
2016-03-11680.00680.00680.00680.00161000109480000
2016-03-10554.00584.00554.00580.00300000172888000
2016-03-09552.00554.00544.00549.00207000113458000
2016-03-08561.00567.00551.00554.00239000133156000
2016-03-07566.00572.00558.00559.00183000103395000
2016-03-04554.00570.00554.00567.00247000139318000
2016-03-03555.00565.00552.00562.00295000165030000
2016-03-02556.00573.00556.00565.00284000160466000
2016-03-01566.00574.00538.00548.00320000175984000
2016-02-29569.00589.00569.00571.00470000271553000
2016-02-26556.00563.00553.00558.0016900094175000
2016-02-25532.00564.00532.00558.00270000149528000
2016-02-24521.00538.00521.00536.00264000140109000
2016-02-23524.00536.00520.00522.0014400075497000
2016-02-22517.00529.00515.00524.0018400096233000
2016-02-19530.00530.00510.00521.00204000105844000
2016-02-18513.00548.00513.00536.00271000144423000
2016-02-17512.00523.00503.00513.00329000168609000
2016-02-16506.00533.00504.00520.00354000184856000
2016-02-15482.00520.00481.00516.00371000186270000
2016-02-12478.00493.00472.00474.00621000299803000
2016-02-10510.00519.00490.00501.00391000196698000
2016-02-09528.00535.00506.00512.00755000391215000
2016-02-08537.00566.00537.00552.00426000235903000
2016-02-05537.00545.00520.00543.00580000310149000
2016-02-04594.00603.00580.00587.00286000169506000
2016-02-03611.00614.00590.00604.00299000179675000
2016-02-02638.00638.00619.00621.00177000111226000
2016-02-01633.00641.00626.00631.00321000203035000
2016-01-29600.00629.00597.00624.00292000178838000
2016-01-28582.00607.00582.00590.00251000149387000
2016-01-27572.00594.00572.00591.00183000107469000
2016-01-26576.00579.00558.00568.00207000118014000
2016-01-25579.00599.00572.00584.00355000207773000
2016-01-22549.00570.00540.00569.00341000188681000
2016-01-21557.00569.00541.00541.00266000148018000
2016-01-20583.00588.00560.00561.00226000128678000
2016-01-19566.00588.00564.00578.00239000137776000
2016-01-18554.00575.00554.00561.00283000158974000
2016-01-15583.00599.00571.00574.00186000107996000
2016-01-14584.00593.00574.00583.00199000115868000
2016-01-13585.00610.00585.00607.00176000106498000
2016-01-12592.00600.00582.00584.00205000120865000
2016-01-08590.00614.00590.00604.00230000139084000
2016-01-07605.00613.00591.00599.00288000172384000
2016-01-06615.00623.00604.00607.00194000117890000
2016-01-05624.00627.00606.00615.00274000168402000
2016-01-04647.00648.00624.00626.00164000103469000
2015-12-30650.00652.00643.00647.0015200098426000
2015-12-29635.00644.00629.00641.00207000132211000
2015-12-28627.00644.00627.00640.00223000142321000
2015-12-25634.00647.00623.00627.00322000202854000
2015-12-24655.00663.00643.00644.00276000179862000
2015-12-22650.00657.00647.00651.00156000101709000
2015-12-21655.00657.00642.00655.00203000131937000
2015-12-18662.00674.00655.00657.00312000207186000
2015-12-17682.00684.00665.00667.00328000220849000
2015-12-16671.00680.00669.00672.00188000126816000
2015-12-15675.00684.00668.00670.0012400083526000
2015-12-14677.00685.00670.00680.00161000109155000
2015-12-11693.00705.00693.00697.00207000144220000
2015-12-10684.00693.00683.00688.0012700087395000
2015-12-09708.00709.00693.00698.00164000114530000
2015-12-08712.00714.00702.00708.00262000185838000
2015-12-07731.00735.00718.00721.00410000296969000
2015-12-04752.00753.00719.00723.00737000538404000
2015-12-03770.00774.00763.00765.00369000283138000
2015-12-02770.00776.00753.00770.00498000382057000
2015-12-01758.00770.00740.00770.00634000484267000
2015-11-30732.00744.00728.00743.00219000161308000
2015-11-27725.00734.00722.00732.00253000184338000
2015-11-26729.00738.00718.00720.00237000171299000
2015-11-25736.00738.00730.00733.0012700093188000
2015-11-24727.00748.00727.00744.00219000161574000
2015-11-20736.00740.00727.00737.00248000181626000
2015-11-19746.00757.00742.00746.00250000186839000
2015-11-18772.00773.00735.00738.00425000318208000
2015-11-17758.00774.00758.00769.00522000400391000
2015-11-16722.00750.00722.00749.00346000256414000
2015-11-13742.00761.00727.00745.00391000291517000
2015-11-12739.00746.00730.00741.00283000208984000
2015-11-11731.00743.00731.00739.00330000243234000
2015-11-10712.00729.00708.00726.00292000210931000
2015-11-09715.00725.00710.00720.00587000421806000
2015-11-06669.00696.00650.00681.00937000634195000
2015-11-05695.00704.00683.00699.0012000083598000
2015-11-04680.00695.00680.00689.00203000139648000
2015-11-02679.00680.00670.00673.0010500070929000
2015-10-30673.00680.00668.00679.00256000172488000
2015-10-29708.00708.00663.00673.00695000470023000
2015-10-28691.00699.00691.00699.00149000103772000
2015-10-27709.00709.00694.00698.00174000121682000
2015-10-26707.00709.00701.00707.00192000135391000
2015-10-23704.00720.00699.00707.00450000319909000
2015-10-22682.00700.00682.00697.00174000121029000
2015-10-21671.00697.00665.00692.0013700094012000
2015-10-20684.00693.00675.00680.00187000127571000
2015-10-19694.00704.00680.00694.00186000128520000
2015-10-16705.00708.00694.00694.00200000140011000
2015-10-15674.00712.00674.00705.00487000342429000
2015-10-14693.00693.00678.00679.00239000163398000

   ※ 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