[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 
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
2016-03-16836.00836.00836.00836.001000836000
2016-03-15841.00841.00841.00841.0070005887000
2016-03-14850.00850.00842.00844.0070005915000
2016-03-11845.00845.00845.00845.001000845000
2016-03-10845.00845.00845.00845.0020001690000
2016-03-09845.00845.00845.00845.001000845000
2016-03-0800
2016-03-07848.00848.00848.00848.001000848000
2016-03-04838.00838.00838.00838.0020001676000
2016-03-03850.00850.00850.00850.001000850000
2016-03-0200
2016-03-0100
2016-02-29849.00849.00834.00834.0020001683000
2016-02-26849.00849.00849.00849.0020001698000
2016-02-25844.00850.00835.00835.001500012666000
2016-02-24844.00850.00844.00845.00110009299000
2016-02-2300
2016-02-22834.00838.00834.00838.0020001672000
2016-02-19831.00831.00831.00831.0030002493000
2016-02-18840.00840.00830.00830.002000016642000
2016-02-17832.00832.00832.00832.0020001664000
2016-02-16838.00839.00830.00831.0060005006000
2016-02-15840.00840.00830.00830.002200018373000
2016-02-12845.00845.00835.00836.0090007548000
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-05840.00840.00840.00840.0040003360000
2016-02-04855.00855.00841.00848.0050004249000
2016-02-0300
2016-02-0200
2016-02-01945.00945.00945.00945.001000945000
2016-01-29831.00870.00831.00870.0040003404000
2016-01-28831.00831.00831.00831.001000831000
2016-01-27846.00846.00840.00841.0050004217000
2016-01-26835.00848.00835.00848.0060005035000
2016-01-25847.00847.00845.00845.0070005927000
2016-01-22843.00847.00843.00847.0040003382000
2016-01-21841.00841.00838.00838.0030002520000
2016-01-20846.00846.00841.00841.0030002531000
2016-01-19846.00846.00846.00846.001000846000
2016-01-18835.00846.00835.00846.0030002526000
2016-01-15850.00850.00834.00835.00110009306000
2016-01-14845.00850.00845.00850.0060005080000
2016-01-13838.00845.00838.00845.0040003373000
2016-01-12838.00838.00838.00838.0020001676000
2016-01-08850.00853.00850.00853.0090007653000
2016-01-07853.00853.00853.00853.0020001706000
2016-01-06866.00866.00851.00853.001600013633000
2016-01-05877.00877.00865.00865.0040003485000
2016-01-04865.00868.00865.00868.0030002598000
2015-12-30880.00880.00866.00866.0040003479000
2015-12-2900
2015-12-28865.00865.00865.00865.001000865000
2015-12-25913.00913.00913.00913.0060005478000
2015-12-24865.00868.00865.00868.0040003463000
2015-12-2200
2015-12-21865.00865.00865.00865.00100008650000
2015-12-18865.00865.00865.00865.0050004325000
2015-12-17865.00865.00865.00865.001700014705000
2015-12-16865.00865.00865.00865.0070006055000
2015-12-15865.00865.00865.00865.001500012975000
2015-12-14864.00865.00862.00865.00110009496000
2015-12-11865.00865.00864.00864.0070006054000
2015-12-10865.00868.00865.00865.002100018168000
2015-12-09864.00864.00855.00858.001300011183000
2015-12-08863.00863.00860.00860.0090007751000
2015-12-07866.00868.00862.00862.0080006921000
2015-12-04865.00865.00860.00861.00100008629000
2015-12-03867.00870.00863.00865.0090007804000
2015-12-02875.00875.00861.00862.001200010420000
2015-12-01869.00869.00860.00868.0080006923000
2015-11-30858.00858.00858.00858.0030002574000
2015-11-27858.00858.00858.00858.0050004290000
2015-11-26860.00860.00860.00860.0050004300000

   ※ 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