[3445 東証1部] RS Technologies 日足 時系列データ

[3445 東証1部] RS Technologies (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-023890.003900.003710.003785.0050900194060500
2016-12-013780.003960.003780.003950.0062400243844500
2016-11-303705.003890.003705.003710.0048000181831500
2016-11-293580.003850.003560.003705.0060800224696500
2016-11-283550.003565.003475.003555.0033400117940500
2016-11-253350.003575.003320.003550.0058500202914000
2016-11-243315.003340.003250.003335.001840060577500
2016-11-223275.003295.003255.003280.00610019957000
2016-11-213365.003375.003265.003275.001500049766500
2016-11-183185.003295.003165.003295.001980063663500
2016-11-173160.003210.003125.003135.001330042033500
2016-11-163170.003195.003130.003170.001890059640000
2016-11-153150.003270.003105.003235.003000094737000
2016-11-143260.003330.003255.003310.001060034938000
2016-11-113300.003300.003160.003260.001420045871500
2016-11-103250.003320.003155.003290.001910062132000
2016-11-093260.003300.002950.003130.0060600186019900
2016-11-083395.003410.003260.003260.001770059532000
2016-11-073275.003365.003160.003345.0031300103283500
2016-11-043110.003235.003090.003180.001590049859000
2016-11-023160.003245.003080.003130.0038400120751500
2016-11-013160.003400.003100.003210.0060800196218000
2016-10-313070.003195.003070.003090.0042200131099500
2016-10-283245.003275.003030.003110.00136000424223500
2016-10-273375.003445.003260.003275.002750091634000
2016-10-263290.003400.003260.003375.002520083902500
2016-10-253375.003400.003250.003310.0037800126183500
2016-10-243665.003725.003380.003410.0044000154443500
2016-10-213655.003780.003545.003720.0039900146355500
2016-10-203890.004050.003630.003655.0080300307840000
2016-10-193570.003950.003570.003840.0095600363406500
2016-10-183525.003600.003455.003560.0056900201057500
2016-10-173440.003535.003410.003520.0053000183924500
2016-10-143350.003490.003335.003380.0066200225811000
2016-10-133200.003365.003200.003315.0079300260042000
2016-10-123070.003255.003040.003255.0074900235945500
2016-10-113000.003120.002991.003090.003190097400200
2016-10-072910.002996.002908.002984.002450072418000
2016-10-063005.003010.002882.002918.002280066716200
2016-10-053040.003040.002999.002999.001790053896800
2016-10-043100.003160.003005.003070.0051600159260000
2016-10-033010.003080.002963.003080.0071800217576600
2016-09-302966.002997.002900.002997.0046900138759600
2016-09-292936.002940.002891.002920.0067600197129300
2016-09-282845.002861.002818.002850.0060200171023100
2016-09-272820.002820.002793.002804.001420039839100
2016-09-262819.002839.002795.002805.003030085207100
2016-09-232769.002834.002757.002795.002580072333600
2016-09-212750.002771.002750.002769.001090030054500
2016-09-202741.002780.002740.002743.003120085909000
2016-09-162745.002790.002740.002770.001270035134400
2016-09-152780.002780.002739.002760.001600044039200
2016-09-142780.002802.002780.002782.001410039282300
2016-09-132770.002832.002770.002813.003130087752000
2016-09-122751.002780.002735.002751.002670073480400
2016-09-092780.002837.002771.002794.003230090744900
2016-09-082820.002835.002702.002799.0053000148430100
2016-09-072776.002890.002776.002866.0094900269056400
2016-09-062697.002774.002690.002774.0049000134281400
2016-09-052700.002729.002600.002690.0074900201627300
2016-09-022500.002845.002484.002700.00146200394181800
2016-09-012513.002530.002420.002530.002730067737300
2016-08-312418.002543.002400.002543.0059900148736200
2016-08-302384.002396.002350.002389.0078200185720500
2016-08-292420.002470.002420.002430.00720017539700
2016-08-262410.002432.002410.002422.00450010895200
2016-08-252402.002436.002401.002410.00550013250700
2016-08-242440.002440.002401.002402.001070026009100
2016-08-232441.002449.002441.002442.00500012225800
2016-08-222418.002447.002411.002438.001080026225300
2016-08-192400.002435.002391.002411.00880021160300
2016-08-182418.002418.002377.002400.00630015080100
2016-08-172420.002420.002390.002403.00860020680300
2016-08-162500.002500.002407.002418.00850020684400
2016-08-152600.002610.002473.002503.0040500102910800
2016-08-122225.002319.002225.002300.0020004538800
2016-08-102345.002345.002203.002226.0014003235700
2016-08-092197.002295.002146.002295.0039008658700
2016-08-082251.002251.002105.002197.001610035088700
2016-08-052305.002320.002275.002275.0017003887400
2016-08-042350.002350.002300.002320.0042009752000
2016-08-032380.002380.002304.002350.00450010542500
2016-08-022417.002417.002280.002385.00820019423800
2016-08-012396.002418.002389.002418.00740017801300
2016-07-292390.002418.002380.002409.00790018960400
2016-07-282400.002412.002362.002387.00690016544200
2016-07-272380.002421.002380.002401.001330031917400
2016-07-262332.002390.002291.002390.00750017534700
2016-07-252300.002324.002286.002323.0026005991000
2016-07-222290.002299.002272.002275.0015003431100
2016-07-212276.002300.002276.002287.0010002286300
2016-07-202299.002299.002280.002295.0011002518800
2016-07-192285.002294.002261.002294.0026005930600
2016-07-152300.002300.002287.002297.0011002525100
2016-07-142300.002307.002295.002300.00460010585000
2016-07-132318.002339.002308.002339.00980022769300
2016-07-122340.002341.002321.002321.00810018885300
2016-07-112340.002350.002324.002340.00540012626300
2016-07-082339.002348.002329.002337.0028006549700
2016-07-072316.002348.002316.002337.0023005359900
2016-07-062310.002352.002310.002335.00480011236700
2016-07-052300.002358.002300.002344.0039009114600
2016-07-042400.002400.002348.002350.00780018464700
2016-07-012401.002409.002343.002350.00690016407600
2016-06-302300.002420.002297.002380.001350032111300
2016-06-292260.002298.002260.002280.0035007965400
2016-06-282280.002280.002251.002252.007001589000
2016-06-272286.002306.002280.002280.0026005954600
2016-06-242400.002402.002150.002299.001080024634100
2016-06-232330.002409.002330.002406.00870020671000
2016-06-222314.002355.002310.002349.00560013061700
2016-06-212317.002317.002281.002312.00450010350500
2016-06-202227.002335.002220.002304.00580013166900
2016-06-172250.002294.002247.002250.00460010393100
2016-06-162219.002315.002219.002274.001190026811700
2016-06-152290.002320.002267.002319.00810018602900
2016-06-142330.002349.002240.002311.001470033697900
2016-06-132376.002382.002255.002370.001170027620700
2016-06-102405.002405.002365.002383.001120026681300
2016-06-092390.002407.002390.002400.00630015126300
2016-06-082380.002406.002380.002394.00750017947400
2016-06-072390.002410.002371.002380.001530036699700
2016-06-062351.002404.002348.002390.003120074413000
2016-06-032474.002498.002427.002480.00450011101900
2016-06-022460.002479.002423.002474.0028006883100
2016-06-012500.002500.002415.002415.00860020964200
2016-05-312496.002523.002417.002523.00590014624900
2016-05-302540.002544.002488.002497.001060026686700
2016-05-272421.002520.002404.002509.00490012102400
2016-05-262520.002551.002436.002540.001600040266700
2016-05-252410.002535.002410.002520.001750043386800
2016-05-242400.002420.002309.002404.001100026109400
2016-05-232250.002310.002220.002300.00620014155500
2016-05-202238.002239.002222.002239.0023005136900
2016-05-192120.002238.002107.002238.0029006278400
2016-05-182115.002169.002100.002120.0046009751500
2016-05-171982.002109.001982.002109.0026005333100
2016-05-161999.002088.001965.001980.001010020338000
2016-05-132260.002299.002243.002243.00880019901700
2016-05-122240.002260.002236.002260.00480010786200
2016-05-112182.002260.002182.002255.00550012322700
2016-05-102095.002184.002095.002134.0018003832900
2016-05-092104.002150.002090.002101.0029006136000
2016-05-062110.002149.002101.002119.0012002541500
2016-05-022100.002112.002067.002072.0026005433700
2016-04-282119.002150.002118.002150.0019004039300
2016-04-272111.002155.002058.002113.00590012399600
2016-04-262200.002200.002108.002114.00600012806400
2016-04-252230.002233.002145.002224.0032007020400
2016-04-222240.002250.002125.002214.00550012134500
2016-04-212132.002250.002130.002250.0045009841400
2016-04-202294.002294.002113.002125.002320050717200
2016-04-192200.002295.002130.002295.001020022257200
2016-04-182015.002195.002014.002125.001380029027300
2016-04-152005.002014.001983.002014.0025005005600
2016-04-141973.002005.001973.002005.001160023073100
2016-04-131962.001989.001962.001973.0019003748900
2016-04-121962.001987.001960.001960.0037007303700
2016-04-111951.001997.001950.001960.0047009243300
2016-04-081960.001995.001953.001968.00580011460300
2016-04-072000.002001.001991.001991.008001598300
2016-04-061980.001992.001950.001980.0048009441100
2016-04-051995.002000.001985.001985.0028005578100
2016-04-042030.002030.001990.001990.00800016058600
2016-04-012050.002050.002028.002030.0024004879400
2016-03-312050.002055.002014.002040.00680013895300
2016-03-302050.002080.002020.002038.0042008572500
2016-03-292011.002049.002011.002049.0047009585900
2016-03-281995.002035.001992.001992.0043008640400
2016-03-251985.002010.001985.001987.0024004789600
2016-03-242000.002010.001990.001990.0010002001400
2016-03-232070.002070.002001.002001.001150023348500
2016-03-222022.002035.002021.002035.0018003645700
2016-03-182053.002056.002011.002013.0041008371500
2016-03-172031.002055.002020.002026.0046009365000
2016-03-162089.002089.002000.002031.0037007528400
2016-03-152000.002015.002000.002001.0024004810200
2016-03-141992.002000.001985.001990.0037007372800
2016-03-112000.002000.001990.001990.0011002194900
2016-03-102001.002007.002001.002006.006001202700
2016-03-091995.002050.001995.002050.0024004868100
2016-03-082010.002020.001975.001990.0036007216500
2016-03-071989.002010.001976.001985.0015002997300
2016-03-041991.002000.001955.001990.001610032110100
2016-03-031965.002008.001965.001965.0016003181900
2016-03-021980.002072.001971.001985.0047009438900
2016-03-011989.002006.001959.001980.0023004568100
2016-02-291923.001990.001922.001989.0011002166300
2016-02-262000.002020.001920.001923.001480029476700
2016-02-251960.001960.001950.001950.00200391000
2016-02-241955.001976.001950.001976.0011002157600
2016-02-231950.001980.001900.001980.00630012229100
2016-02-222032.002032.001967.001967.0015002992600
2016-02-192002.002002.001951.001992.008001594100
2016-02-181988.002000.001945.002000.00590011710400
2016-02-172039.002039.001986.001987.0019003796900
2016-02-161985.002009.001985.001999.0031006190300
2016-02-152030.002101.001981.002030.00610012367600
2016-02-122200.002200.002060.002080.0016003373300
2016-02-102370.002370.002235.002287.0024005462200
2016-02-092360.002360.002226.002300.0010002266800
2016-02-082350.002400.002350.002398.0013003084400
2016-02-052260.002350.002200.002350.0027006106000
2016-02-042480.002480.002380.002400.0013003140200
2016-02-032500.002500.002409.002480.0028006913500
2016-02-022470.002515.002421.002495.0022005464900
2016-02-012450.002515.002401.002515.001100027219200
2016-01-292420.002445.002392.002429.00550013310900
2016-01-282350.002425.002300.002420.00780018656100
2016-01-272216.002379.002213.002379.00630014318400
2016-01-262238.002250.002180.002230.0028006232700
2016-01-252180.002235.002180.002228.00520011394700
2016-01-222100.002188.002100.002171.00730015603600
2016-01-212034.002117.001999.002089.00540010930900
2016-01-202072.002072.002000.002035.0017003447300
2016-01-192050.002160.002050.002140.0047009844100
2016-01-181999.002200.001998.002100.00540011153500
2016-01-152025.002025.001999.002021.0023004611700
2016-01-142083.002083.001994.002022.00830016680300
2016-01-132080.002090.002050.002089.0017003523300
2016-01-122050.002100.002026.002080.0031006352400
2016-01-082032.002095.002032.002094.0046009431900
2016-01-072076.002094.002050.002051.0024004957900
2016-01-062060.002099.002054.002076.0011002273100
2016-01-052031.002061.002031.002061.0015003083500
2016-01-042120.002170.002040.002061.00850017738900
2015-12-302135.002145.002116.002140.00670014289200
2015-12-292140.002199.002113.002185.00470010224400
2015-12-282060.002120.002060.002120.0045009368100
2015-12-252011.002058.002000.002035.001290026197200
2015-12-242102.002124.002061.002061.00940019636200
2015-12-222222.002250.002186.002190.0044009807900
2015-12-212301.002310.002271.002272.0037008502400
2015-12-182271.002309.002271.002300.00580013310400
2015-12-172312.002312.002266.002312.00540012422900
2015-12-162300.002309.002300.002307.00540012428100
2015-12-152260.002300.002260.002299.0019004347500
2015-12-142270.002302.002266.002298.0031007068100
2015-12-112270.002275.002270.002271.0023005223700
2015-12-102290.002290.002276.002277.0026005948300
2015-12-092299.002299.002280.002290.0026005969000
2015-12-082290.002299.002290.002299.0023005269100
2015-12-072270.002300.002270.002300.0034007751000
2015-12-042237.002312.002218.002310.00710016029600
2015-12-032300.002300.002285.002287.0019004357800
2015-12-022301.002330.002300.002319.0022005081300
2015-12-012358.002358.002315.002315.00500011671400
2015-11-302390.002393.002371.002379.0012002861100
2015-11-272387.002398.002385.002397.0027006455800
2015-11-262390.002428.002390.002428.0019004562400

   ※ 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