[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 
2017-06-238700.008700.008300.008400.0058200491822000
2017-06-228590.008740.008550.008660.0031100269335000
2017-06-218690.008840.008500.008500.0065800569048000
2017-06-208590.008850.008510.008690.0077300671540000
2017-06-198500.008690.008330.008460.0066600568552000
2017-06-168910.008980.008480.008570.0079000684669000
2017-06-158990.008990.008630.008910.0066400585073000
2017-06-149480.009500.009010.009030.0054800502881000
2017-06-139310.009750.009020.009250.001553001458638000
2017-06-129130.009130.008800.008860.0065700584954000
2017-06-099580.009590.009160.009330.0073200681226000
2017-06-089560.009720.009420.009520.0070800678816000
2017-06-079510.009580.009200.009380.0065900618267000
2017-06-069780.009860.009400.009610.0083000800680000
2017-06-059290.009700.009290.009620.001258001197269000
2017-06-029320.009320.008910.009210.0072900663138000
2017-06-019190.009450.009090.009100.0060000554685000
2017-05-318750.009260.008700.009190.0086700785803000
2017-05-308800.008960.008680.008680.0078600693187000
2017-05-298650.009020.008650.008700.0064800571134000
2017-05-268820.008910.008540.008810.0051100446567000
2017-05-259300.009300.008800.008840.00100000899113000
2017-05-249030.009360.008970.009310.001145001055369000
2017-05-239570.0010050.008860.008980.001899001781644000
2017-05-229290.009640.009160.009510.001170001103054000
2017-05-198850.009140.008730.009050.001231001105920000
2017-05-188480.008870.008440.008590.0086200746963000
2017-05-178600.009280.008350.008630.002356002065479000
2017-05-167500.007970.007500.007970.0083400645208000
2017-05-157130.007160.006940.006970.0038900274495000
2017-05-127080.007140.006970.007060.0029900211546000
2017-05-117220.007240.007070.007080.0029900213245000
2017-05-107160.007390.007070.007070.0055400397235000
2017-05-096860.007190.006830.007050.0057400405181000
2017-05-086900.007060.006750.006870.0060900419467000
2017-05-026780.006910.006620.006700.0037800255269000
2017-05-016580.006920.006530.006780.0065100440231000
2017-04-286430.006590.006370.006500.0061300399591000
2017-04-276370.006400.006260.006330.0041000260284000
2017-04-266550.006550.006320.006400.0051300329532000
2017-04-255970.006480.005960.006400.0061200383220000
2017-04-246170.006230.005980.006000.0028300172462000
2017-04-216090.006250.006090.006150.0028700177297000
2017-04-205960.006150.005920.005990.0018800113628000
2017-04-195920.006150.005920.005960.0036500220686000
2017-04-185780.005960.005760.005920.0042800252751000
2017-04-175730.005780.005620.005680.0030800175931000
2017-04-145710.005860.005570.005740.0027200156016000
2017-04-135450.005720.005430.005620.0048600270573000
2017-04-125810.005910.005540.005550.0046800265604000
2017-04-115920.006040.005870.005970.0024200144264000
2017-04-105730.006130.005730.006020.0031400188450000
2017-04-075890.005910.005640.005830.0029300169800000
2017-04-065900.005980.005650.005690.0051900300653000
2017-04-055930.006120.005850.006100.0034200205139000
2017-04-046240.006240.005840.005930.0045100270174000
2017-04-036340.006430.006240.006240.0024300153588000
2017-03-316220.006430.006220.006270.0027100171576000
2017-03-306330.006370.006210.006210.0020800130215000
2017-03-296350.006490.006310.006350.0035000223168000
2017-03-286080.006350.006050.006350.0040700252697000
2017-03-276260.006260.006030.006080.0020300123881000
2017-03-246000.006350.005930.006260.0031800197510000
2017-03-235910.006130.005910.005940.0018500110449000
2017-03-226010.006100.005840.006010.0044000263030000
2017-03-216330.006380.006040.006080.0044800276944000
2017-03-176390.006450.006280.006330.0025500162196000
2017-03-166390.006650.006300.006390.0058600377792000
2017-03-156420.006420.006240.006290.0029100183573000
2017-03-146790.006790.006450.006450.0038900255506000
2017-03-136480.006880.006480.006630.0049000325711000
2017-03-106370.006600.006280.006490.0051900333029000
2017-03-096180.006400.006080.006340.0048400304355000
2017-03-086080.006110.005900.006080.0026800161702000
2017-03-076110.006160.005830.005900.0036300217289000
2017-03-066080.006240.005930.006180.0042200258750000
2017-03-035940.006400.005780.005880.0096300585594000
2017-03-025670.005940.005600.005900.0059000344798000
2017-03-015750.005750.005500.005620.0033700189906000
2017-02-285550.005700.005420.005600.0019700109654000
2017-02-275710.005770.005510.005530.0036100203925000
2017-02-245840.005900.005570.005710.0030700175412000
2017-02-235490.005800.005490.005790.0057200325746000
2017-02-225690.005750.005350.005410.0072500395873000
2017-02-215800.006150.005620.005670.0068800400872000
2017-02-205610.006480.005610.005950.00114800695379000
2017-02-175810.005880.005550.005700.0061900353414000
2017-02-165540.005570.005300.005410.0073900400647000
2017-02-154750.005270.004725.005240.0096500477382000
2017-02-144445.004730.004435.004565.0049400227440500
2017-02-134400.004510.004295.004425.0038600171114000
2017-02-104235.004370.004175.004210.0027900118727500
2017-02-094250.004450.004140.004240.0040900174674000
2017-02-084500.004500.004135.004245.0036900158820000
2017-02-074370.004370.004130.004240.0030000125958000
2017-02-064395.004550.004320.004380.001480065634500
2017-02-034600.004630.004415.004425.0030000136923500
2017-02-024480.004650.004450.004525.0047800218252500
2017-02-014270.004470.004270.004455.0026100115565500
2017-01-314365.004440.004270.004340.001630070939500
2017-01-304130.004500.004130.004435.0057600251337000
2017-01-274160.004195.004070.004160.002210091375000
2017-01-264200.004230.004070.004170.0027000112522500
2017-01-253945.004190.003900.004140.0052400215488000
2017-01-243890.003970.003785.003875.001590061092000
2017-01-233670.004005.003660.003890.002370092032500
2017-01-203720.003745.003675.003675.00850031470000
2017-01-193720.003745.003705.003715.001040038642500
2017-01-183705.003725.003565.003715.001560057243000
2017-01-173735.003765.003625.003625.001350049667000
2017-01-163950.004025.003690.003735.0038600147503000
2017-01-133945.003985.003915.003935.002270089541000
2017-01-123955.003980.003885.003910.0029300115085000
2017-01-114000.004015.003950.003950.001840073340000
2017-01-103970.004090.003945.003970.0025400102031500
2017-01-063890.003995.003825.003980.002000078707000
2017-01-054080.004085.003955.003960.0032200128789500
2017-01-044160.004160.004030.004130.001830075348500
2016-12-304020.004090.004000.004020.001500060634000
2016-12-294175.004205.004040.004070.002400098422000
2016-12-284060.004255.004050.004245.0042800176514000
2016-12-274290.004300.004205.004270.0030200128855000
2016-12-264180.004270.004110.004265.0024900105106000
2016-12-224120.004165.004035.004065.001380056447000
2016-12-214260.004365.004090.004115.0027600116999000
2016-12-204020.004280.003985.004260.0041800173682000
2016-12-194020.004020.003955.004010.002050081836500
2016-12-163990.004030.003980.003990.002030081168000
2016-12-153975.004035.003965.003990.0027700110543000
2016-12-143985.004060.003950.003975.001480059214000
2016-12-134000.004015.003940.003970.002450097348000
2016-12-124160.004195.004005.004075.0026100107071500
2016-12-094300.004525.004080.004110.0075800324449500
2016-12-083940.004275.003925.004250.0071700293947500
2016-12-073825.003915.003825.003895.001850071768500
2016-12-063750.003880.003750.003825.001600061088500
2016-12-053750.003860.003735.003740.001700064402500
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

   ※ 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