[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 
2017-03-241215.001230.001209.001230.0021002562900
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
2016-08-10906.00908.00905.00908.0017001540600
2016-08-0900
2016-08-08910.00910.00882.00903.0034003067900
2016-08-05900.00902.00898.00902.0034003059200
2016-08-04895.00895.00895.00895.0012001074000
2016-08-03898.00898.00888.00888.0026002315600
2016-08-02912.00912.00889.00898.0043003864300
2016-08-01900.00917.00897.00912.0074006719700
2016-07-29882.00890.00882.00890.00200177200
2016-07-28890.00890.00890.00890.00900801000
2016-07-27890.00890.00890.00890.00500445000
2016-07-26890.00893.00885.00893.0032002847900
2016-07-25901.00901.00886.00890.002290020606300
2016-07-22878.00886.00874.00886.001200010576700
2016-07-21880.00889.00878.00882.0033002910400
2016-07-20882.00885.00845.00880.0072006267600
2016-07-19897.00897.00878.00882.0040003551600
2016-07-15880.00880.00879.00879.002130018743900
2016-07-14883.00896.00882.00894.0079007028700
2016-07-13885.00885.00870.00882.0037003256100
2016-07-12880.00890.00880.00885.0062005476900
2016-07-11880.00880.00871.00876.0034002977500
2016-07-08869.00873.00862.00867.0047004081600
2016-07-07867.00880.00867.00869.0044003843100
2016-07-06880.00890.00880.00882.0047004146100
2016-07-05885.00888.00881.00881.0020001769500
2016-07-04885.00898.00883.00890.00500444100
2016-07-01874.00885.00874.00885.0056004923800
2016-06-30870.00887.00870.00887.0012001055400
2016-06-29864.00880.00863.00880.0061005315800
2016-06-28865.00883.00865.00882.0015001319300
2016-06-27889.00889.00880.00880.0057005063300
2016-06-24900.00900.00875.00877.0077006826300
2016-06-23897.00901.00897.00899.0041003689600
2016-06-22905.00905.00894.00896.0073006574700
2016-06-21900.00905.00900.00903.0040003602300
2016-06-20905.00905.00900.00900.0032002895000
2016-06-1700
2016-06-1600
2016-06-15906.00906.00904.00904.0065005888800
2016-06-14902.00909.00896.00904.0040003614400
2016-06-13915.00915.00902.00902.0073006641500
2016-06-10914.00914.00914.00914.001490013618600
2016-06-09892.00908.00892.00908.001590014273200
2016-06-08890.00899.00890.00892.0068006074800
2016-06-07895.00899.00889.00897.0098008762800
2016-06-06899.00899.00887.00898.0037003309000
2016-06-03882.00887.00882.00887.00900795500
2016-06-02876.00888.00876.00879.0021001845900
2016-06-01870.00881.00866.00876.0030002619400
2016-05-3100
2016-05-30855.00870.00855.00864.0020001714300
2016-05-27867.00867.00864.00864.00400346200
2016-05-26852.00864.00850.00864.0020001705900
2016-05-25898.00898.00860.00867.00105009327700
2016-05-24885.00885.00884.00884.0045003980400
2016-05-23885.00885.00880.00880.0019001675900
2016-05-20874.00885.00874.00885.0040003503200
2016-05-19876.00876.00862.00875.0018001569100
2016-05-18876.00876.00876.00876.0048004204800
2016-05-17875.00876.00874.00876.0012001049900
2016-05-16890.00890.00855.00871.002210019540100
2016-05-13851.00879.00851.00879.0036003137900
2016-05-12851.00852.00850.00850.0035002976900
2016-05-11847.00851.00843.00851.0071006004500
2016-05-10840.00843.00839.00843.0058004874500
2016-05-09833.00833.00833.00833.00200166600
2016-05-06847.00847.00832.00832.0013001096600
2016-05-02820.00820.00812.00812.001200983200
2016-04-28826.00830.00826.00830.00300248300
2016-04-27850.00850.00820.00826.0040003357300
2016-04-26842.00850.00834.00850.00800672300
2016-04-25875.00875.00845.00850.00114009840100
2016-04-22835.00835.00821.00831.0057004727200
2016-04-21842.00842.00820.00842.0023001919200
2016-04-20842.00855.00842.00842.0037003142100
2016-04-19827.00827.00827.00827.00400330800
2016-04-18827.00827.00827.00827.0010082700
2016-04-15908.00908.00827.00827.0072006444600
2016-04-14826.00835.00826.00835.00700582700
2016-04-13829.00829.00814.00826.0016001315800
2016-04-12832.00835.00795.00825.0065005364700
2016-04-11835.00835.00830.00831.0022001831300
2016-04-08830.00840.00830.00834.0032002675100
2016-04-07837.00839.00830.00830.00500416600
2016-04-06833.00837.00833.00837.00200167000
2016-04-05830.00832.00830.00832.0029002407300
2016-04-04837.00850.00833.00840.0015001258300
2016-04-01836.00846.00831.00837.0024002007100
2016-03-3100
2016-03-30850.00850.00847.00847.0030002547000
2016-03-2900
2016-03-28844.00847.00844.00847.0040003381000
2016-03-25835.00843.00835.00843.001200010060000
2016-03-24840.00843.00840.00843.0030002525000
2016-03-23840.00843.00840.00843.0030002524000
2016-03-22848.00848.00840.00840.0020001688000
2016-03-18837.00837.00837.00837.001000837000
2016-03-1700

   ※ 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