[1938 東証2部] 日本リーテック 日足 時系列データ

[1938 東証2部] 日本リーテック (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171275.001290.001270.001290.0039004979500
2017-08-161285.001285.001270.001278.0029003704700
2017-08-151292.001293.001279.001286.00790010193500
2017-08-141250.001279.001250.001279.0045005671500
2017-08-101250.001250.001209.001232.0032003956400
2017-08-091314.001320.001300.001300.0032004196100
2017-08-081321.001321.001301.001314.0021002754000
2017-08-071316.001336.001305.001332.00760010024900
2017-08-041294.001300.001273.001297.0027003492500
2017-08-031280.001282.001279.001282.00600768200
2017-08-021280.001285.001270.001280.0057007279200
2017-08-011305.001305.001290.001293.0053006868000
2017-07-311318.001318.001300.001301.0058007632100
2017-07-281319.001319.001295.001318.0066008635000
2017-07-271310.001319.001281.001319.0063008181200
2017-07-261351.001359.001312.001318.0052006946000
2017-07-251360.001367.001350.001360.002520034276200
2017-07-241334.001359.001334.001347.002540034249900
2017-07-211320.001344.001320.001341.00770010268000
2017-07-201315.001338.001315.001319.001450019193400
2017-07-191300.001310.001291.001310.00950012367000
2017-07-181283.001314.001277.001300.004320055622100
2017-07-141248.001280.001247.001277.001610020342200
2017-07-131242.001250.001241.001248.0068008462100
2017-07-121230.001243.001226.001241.0041005073100
2017-07-111220.001230.001219.001230.001530018687100
2017-07-101214.001219.001183.001217.0048005750100
2017-07-071201.001201.001180.001184.001130013411900
2017-07-061231.001232.001200.001222.001680020432900
2017-07-051234.001234.001233.001233.0012001480700
2017-07-041242.001242.001195.001236.00990012024800
2017-07-031240.001240.001240.001240.00500620000
2017-06-301255.001255.001220.001252.0018002226600
2017-06-291240.001240.001210.001240.002650032459400
2017-06-281241.001241.001241.001241.00400496400
2017-06-271240.001250.001240.001241.0021002619100
2017-06-261267.001268.001208.001240.001320016471700
2017-06-231256.001259.001255.001255.0051006406000
2017-06-221261.001261.001259.001259.0010001260100
2017-06-211267.001268.001260.001260.0017002150200
2017-06-201266.001267.001262.001265.0016002023100
2017-06-191266.001278.001266.001266.0060007607700
2017-06-161314.001314.001251.001266.00790010187300
2017-06-151308.001314.001301.001309.0072009417800
2017-06-141302.001310.001293.001303.0073009504000
2017-06-131309.001312.001301.001302.0056007318700
2017-06-121297.001301.001297.001299.00840010916300
2017-06-091300.001310.001296.001297.002280029640700
2017-06-081264.001284.001264.001284.001270016228600
2017-06-071258.001268.001253.001262.0047005916200
2017-06-061258.001270.001246.001270.0042005274400
2017-06-051238.001253.001235.001253.0054006715700
2017-06-021230.001245.001227.001241.0033004070700
2017-06-011229.001229.001201.001225.0028003409800
2017-05-311207.001225.001202.001219.0042005112800
2017-05-301209.001210.001206.001207.0012001449600
2017-05-291215.001230.001210.001213.0055006676300
2017-05-261275.001275.001244.001245.001280016119800
2017-05-251238.001263.001230.001263.002980037088100
2017-05-241190.001220.001188.001215.001350016337700
2017-05-231189.001189.001183.001184.00700830400
2017-05-221185.001189.001178.001189.0057006744100
2017-05-191192.001192.001180.001185.0046005455000
2017-05-181192.001192.001187.001192.0014001665400
2017-05-171190.001194.001185.001193.001490017698300
2017-05-161190.001190.001190.001190.00300357000
2017-05-151197.001197.001173.001184.001340015954500
2017-05-121180.001188.001176.001186.0041004849900
2017-05-111175.001178.001165.001173.0056006563600
2017-05-101188.001195.001186.001186.001030012244500
2017-05-091185.001190.001183.001186.0040004741400
2017-05-081170.001189.001140.001180.00990011597600
2017-05-021170.001170.001170.001170.0037004329000
2017-05-011166.001168.001165.001165.00500582900
2017-04-281165.001165.001165.001165.00300349500
2017-04-271162.001165.001162.001165.009001047500
2017-04-261160.001168.001150.001158.0029003362800
2017-04-251197.001197.001190.001190.0063007534800
2017-04-241187.001190.001182.001184.0033003913700
2017-04-211189.001189.001178.001184.0014001657300
2017-04-201164.001168.001164.001168.0024002800400
2017-04-191159.001162.001141.001162.0018002077800
2017-04-181174.001174.001150.001162.0035004089700
2017-04-171200.001200.001190.001190.0077009222300
2017-04-141179.001187.001170.001187.0019002230800
2017-04-131166.001166.001160.001160.0016001858400
2017-04-121170.001172.001170.001170.0017001989700
2017-04-111166.001167.001166.001167.00200233300
2017-04-101177.001177.001161.001169.00500584500
2017-04-071150.001150.001141.001150.0063007239600
2017-04-061150.001154.001150.001150.001000011505100
2017-04-051180.001180.001150.001150.0036004208000
2017-04-041190.001190.001160.001186.001730020451700
2017-04-031193.001193.001189.001189.0034004048400
2017-03-311212.001212.001192.001193.00600720900
2017-03-301213.001213.001212.001212.00300363700
2017-03-291192.001219.001132.001219.0028003287500
2017-03-281234.001236.001230.001233.0010001234200
2017-03-271238.001240.001225.001234.001030012726000
2017-03-241215.001230.001209.001230.0021002562900
2017-03-231170.001220.001155.001219.0047005561700
2017-03-221215.001216.001031.001145.001060012104900
2017-03-211239.001239.001215.001215.0017002089800
2017-03-171215.001224.001215.001215.0011001343300
2017-03-161215.001217.001210.001215.0012001456200
2017-03-151260.001260.001200.001215.001370017045700
2017-03-141240.001248.001236.001244.0042005215700
2017-03-131241.001244.001233.001233.0034004212100
2017-03-101254.001259.001241.001246.0076009472500
2017-03-091265.001272.001223.001253.0066008291400
2017-03-081272.001275.001265.001269.0035004445500
2017-03-071275.001280.001271.001272.0040005096300
2017-03-061278.001280.001271.001277.0037004720700
2017-03-031291.001298.001281.001288.0034004385200
2017-03-021298.001312.001290.001300.002920037866800
2017-03-011281.001290.001210.001286.001100013924400
2017-02-281295.001307.001292.001293.001030013357500
2017-02-271319.001330.001290.001313.002620034425100
2017-02-241315.001326.001300.001319.002370031159200
2017-02-231305.001320.001305.001315.00870011394000
2017-02-221338.001338.001285.001317.002150028387500
2017-02-211280.001317.001280.001317.00780010104200
2017-02-201260.001283.001260.001275.00870011095900
2017-02-171269.001280.001268.001270.0040005084300
2017-02-161260.001269.001249.001268.00890011183300
2017-02-151278.001278.001221.001260.001230015524100
2017-02-141281.001281.001220.001250.001770022113200
2017-02-131288.001290.001262.001280.002280029222400
2017-02-101274.001282.001252.001270.002250028519500
2017-02-091245.001280.001239.001261.002780034995600
2017-02-081244.001244.001231.001240.0054006690700
2017-02-071207.001250.001207.001237.002390029409700
2017-02-061175.001198.001171.001197.001490017668700
2017-02-031182.001182.001177.001179.0027003187800
2017-02-021180.001190.001176.001186.0076009009200
2017-02-011191.001191.001173.001186.0056006629400
2017-01-311178.001194.001172.001179.00940011105100
2017-01-301161.001180.001161.001178.0048005619800
2017-01-271177.001179.001172.001175.0024002823200
2017-01-261174.001180.001168.001175.0057006702500
2017-01-251200.001200.001168.001180.00970011551900
2017-01-241170.001198.001170.001183.00940011079900
2017-01-231142.001167.001142.001165.0064007409800
2017-01-201134.001134.001134.001134.00500567000
2017-01-191135.001135.001128.001133.00800904900
2017-01-181135.001135.001122.001135.0010001129300
2017-01-171140.001146.001131.001135.0039004439100
2017-01-161152.001152.001140.001150.001270014574500
2017-01-131130.001150.001130.001143.0074008419300
2017-01-121125.001140.001122.001130.0086009705000
2017-01-111131.001141.001113.001122.001270014317700
2017-01-101101.001137.001101.001129.001390015528400
2017-01-061124.001139.001090.001131.0033003709500
2017-01-051178.001178.001149.001154.001060012336500
2017-01-041116.001180.001114.001159.001520017108600
2016-12-301113.001115.001102.001115.0027002995000
2016-12-291098.001104.001098.001101.0016001760500
2016-12-281094.001106.001091.001106.0076008336200
2016-12-271129.001129.001050.001108.002620028597600
2016-12-261100.001129.001100.001127.002040022599400
2016-12-221078.001080.001064.001080.001630017479400
2016-12-211078.001099.001066.001074.001130012190000
2016-12-201030.001078.001026.001078.003070031914200
2016-12-191011.001028.001011.001025.0020002029900
2016-12-161034.001034.001002.001027.0037003789500
2016-12-151040.001040.001015.001027.001240012788300
2016-12-141026.001034.001019.001034.001510015492600
2016-12-131022.001025.001020.001025.0046004698700
2016-12-121040.001040.001000.001026.001320013561900
2016-12-091047.001047.001028.001038.002010020955400
2016-12-081030.001037.001022.001037.0043004439700
2016-12-071028.001028.001021.001021.0034003480600
2016-12-061013.001029.001009.001021.001530015548700
2016-12-051005.001017.001005.001017.0019001918100
2016-12-021018.001018.001005.001017.0019001926300
2016-12-011015.001025.001008.001014.0053005377600
2016-11-301034.001044.001008.001015.001120011475700
2016-11-291047.001048.001034.001034.0061006354500
2016-11-281054.001060.001022.001047.001190012401000
2016-11-251050.001064.001001.001042.003630038045100
2016-11-241035.001050.001035.001047.0089009277400
2016-11-221024.001032.001020.001030.001010010396400
2016-11-211000.001025.001000.001025.001530015403300
2016-11-18993.001002.00984.001000.001170011677300
2016-11-171013.001013.00971.001000.0063006309200
2016-11-16990.001009.00980.001008.002260022398700
2016-11-15984.00999.00981.00999.001410013903700
2016-11-14960.00975.00940.00975.0063006016700
2016-11-11951.00970.00938.00953.002520023961600
2016-11-10915.00950.00885.00950.001520014047300
2016-11-09920.00920.00900.00911.0027002456100
2016-11-08915.00915.00901.00909.0022001997700
2016-11-07906.00920.00900.00913.00105009569600
2016-11-04905.00906.00905.00906.00600543100
2016-11-02915.00916.00910.00915.0031002835400
2016-11-01900.00915.00893.00915.0036003247500
2016-10-31899.00900.00870.00893.0039003478600
2016-10-28899.00899.00899.00899.0010089900
2016-10-2700
2016-10-26891.00891.00891.00891.00200178200
2016-10-25902.00902.00900.00900.0052004690200
2016-10-24903.00910.00903.00910.0026002351700
2016-10-21910.00910.00901.00906.0018001632900
2016-10-20905.00910.00905.00910.00700634500
2016-10-19900.00900.00900.00900.001000900000
2016-10-1800
2016-10-17912.00912.00910.00910.0060005471000
2016-10-14909.00917.00909.00916.0015001367300
2016-10-13920.00920.00890.00903.0049004411800
2016-10-12918.00918.00913.00914.0057005217400
2016-10-11905.00919.00905.00919.0012001096100
2016-10-07900.00900.00900.00900.00500450000
2016-10-06915.00915.00900.00907.0029002621600
2016-10-05915.00915.00910.00915.0034003101000
2016-10-04900.00913.00897.00913.0037003332100
2016-10-03900.00900.00895.00900.0051004584400
2016-09-30915.00915.00901.00901.0031002810500
2016-09-29900.00902.00896.00902.0051004589500
2016-09-28900.00920.00900.00901.0027002451500
2016-09-27908.00908.00878.00900.0044003947900
2016-09-26910.00910.00905.00909.0062005641300
2016-09-23890.00909.00890.00903.0014001261800
2016-09-21893.00900.00890.00890.0017001518200
2016-09-20890.00898.00890.00893.0014001247900
2016-09-16898.00900.00880.00898.0021001868300
2016-09-15895.00910.00895.00899.0078007009400
2016-09-14895.00900.00895.00900.0035003137900
2016-09-13891.00894.00889.00890.0015001336100
2016-09-12894.00895.00887.00894.00700625200
2016-09-09891.00895.00890.00894.001100982100
2016-09-08887.00895.00886.00895.0013001160000
2016-09-07884.00895.00878.00889.0029002557700
2016-09-06886.00895.00885.00888.0029002573600
2016-09-05886.00898.00882.00898.0041003638000
2016-09-02888.00897.00887.00887.0017001510200
2016-09-01893.00905.00884.00887.0036003203000
2016-08-31903.00904.00892.00893.0012001074100
2016-08-30888.00903.00888.00903.00800711900
2016-08-29900.00903.00890.00903.0030002684000
2016-08-26900.00900.00900.00900.0010090000
2016-08-25900.00900.00900.00900.0049004410000
2016-08-24893.00900.00893.00899.00101009054300
2016-08-23892.00895.00891.00893.00800713900
2016-08-22896.00896.00884.00892.0034003026600
2016-08-19886.00896.00886.00896.0014001245500
2016-08-18886.00900.00880.00892.0044003901800
2016-08-17885.00910.00878.00878.0082007255200
2016-08-16900.00905.00878.00900.001230011021900
2016-08-15925.00925.00906.00906.0096008827100
2016-08-12908.00920.00908.00919.001950017826600

   ※ 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