[3606 東証1部] レナウン 日足 時系列データ

[3606 東証1部] レナウン (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02111.00113.00111.00112.0048690054610100
2016-12-01115.00115.00111.00111.0027680031290100
2016-11-30112.00114.00110.00113.0033670037636200
2016-11-29111.00111.00109.00111.0021190023403100
2016-11-28110.00111.00109.00111.0040400044436300
2016-11-25117.00117.00109.00110.001052600118715000
2016-11-24114.00117.00113.00115.001190400136319800
2016-11-22107.00114.00107.00112.002586800287590000
2016-11-21106.00107.00105.00107.0048590051545400
2016-11-18104.00105.00103.00105.0022730023666700
2016-11-17103.00104.00103.00103.0010050010372700
2016-11-16103.00104.00103.00103.0013550014001200
2016-11-15104.00104.00103.00103.00701007253400
2016-11-14103.00105.00103.00104.0024130025049900
2016-11-11103.00104.00102.00102.0016570017020800
2016-11-10102.00103.00102.00103.00963009891000
2016-11-09103.00103.00100.00101.0041000041257200
2016-11-08103.00104.00102.00103.0011810012109700
2016-11-07103.00103.00102.00103.00530005437300
2016-11-04103.00103.00102.00102.0014840015239000
2016-11-02104.00104.00103.00103.0010390010742100
2016-11-01105.00106.00103.00104.0012640013177500
2016-10-31104.00105.00103.00105.0020050021000800
2016-10-28104.00105.00103.00104.0016620017283500
2016-10-27105.00105.00102.00104.0029560030678900
2016-10-26104.00104.00103.00103.0010350010722700
2016-10-25104.00104.00102.00104.0019430020102100
2016-10-24103.00103.00102.00102.00659006761100
2016-10-21102.00103.00102.00102.0012680012945500
2016-10-20103.00103.00102.00102.0010410010661100
2016-10-19104.00104.00102.00103.0019240019800900
2016-10-18102.00104.00102.00104.0014910015354500
2016-10-17102.00103.00101.00102.0012820013055200
2016-10-14101.00102.00100.00101.0038520038951400
2016-10-13103.00104.00102.00103.0016280016682700
2016-10-12103.00104.00102.00103.0013300013701700
2016-10-11104.00104.00103.00103.0021030021749100
2016-10-07105.00105.00104.00105.00709007409200
2016-10-06105.00106.00105.00105.00794008354000
2016-10-05105.00106.00105.00105.00503005287100
2016-10-04105.00106.00104.00105.00660006929500
2016-10-03104.00105.00104.00104.00647006744800
2016-09-30105.00106.00104.00104.0012740013306700
2016-09-29105.00106.00105.00106.009510010022700
2016-09-28105.00107.00105.00105.0010540011152700
2016-09-27105.00106.00104.00106.0014020014770100
2016-09-26106.00106.00105.00106.00443004674600
2016-09-23106.00106.00105.00105.00711007491900
2016-09-21104.00106.00103.00106.009920010380600
2016-09-20105.00105.00104.00104.00626006535000
2016-09-16104.00105.00103.00104.00845008787800
2016-09-15103.00105.00103.00104.00612006354100
2016-09-14105.00105.00103.00105.0015610016316000
2016-09-13105.00108.00104.00106.0054220057374300
2016-09-12103.00105.00102.00105.0017260017861900
2016-09-09104.00104.00103.00103.0010890011288800
2016-09-08105.00105.00103.00104.0016760017434000
2016-09-07105.00106.00104.00104.0018120019075800
2016-09-06105.00105.00104.00104.00780008131100
2016-09-05107.00108.00105.00105.0019190020367700
2016-09-02104.00107.00104.00107.0016690017580100
2016-09-01102.00105.00102.00104.0016990017616600
2016-08-31104.00105.00103.00103.00833008658000
2016-08-30103.00104.00102.00104.00612006331400
2016-08-29102.00103.00101.00103.0015750016124700
2016-08-26101.00102.00101.00101.0014060014249500
2016-08-25101.00102.00101.00101.00603006097100
2016-08-24102.00103.00101.00101.00592006023900
2016-08-23101.00102.00101.00101.00688006970200
2016-08-22102.00102.00101.00102.00644006564400
2016-08-19101.00102.00100.00101.00585005922300
2016-08-18101.00102.00100.00100.00869008742200
2016-08-17100.00103.00100.00101.0020210020471200
2016-08-16100.00101.00100.00100.0011490011501900
2016-08-15102.00102.00100.00100.00900009084000
2016-08-12102.00102.00101.00102.00961009731400
2016-08-10102.00102.00101.00102.0012760012914500
2016-08-09101.00102.00101.00102.00473004789200
2016-08-08100.00102.00100.00101.0024720024806700
2016-08-05102.00102.00100.00100.0020940021160700
2016-08-04105.00105.00102.00103.0034680035837000
2016-08-03101.00103.00101.00102.0024880025185300
2016-08-02104.00104.00103.00103.0012750013197300
2016-08-01104.00105.00102.00105.0010120010493400
2016-07-29103.00104.00101.00104.0024890025493100
2016-07-28103.00104.00103.00104.0012250012641700
2016-07-27103.00105.00103.00103.0013180013725000
2016-07-26104.00104.00103.00103.00851008834600
2016-07-25105.00106.00104.00104.0013160013743900
2016-07-22105.00106.00104.00104.0014850015529400
2016-07-21106.00107.00105.00105.0017120018180800
2016-07-20108.00108.00105.00105.0034490036553500
2016-07-19108.00109.00105.00109.0040080042980600
2016-07-15107.00108.00105.00107.0023970025555900
2016-07-14109.00110.00108.00109.009550010402800
2016-07-13110.00111.00108.00108.0016510018050400
2016-07-12107.00110.00107.00110.0010020010897100
2016-07-11107.00107.00104.00106.00769008137400
2016-07-08107.00107.00104.00104.0014700015403600
2016-07-07106.00108.00105.00106.0013360014197500
2016-07-06108.00108.00105.00106.0017430018484900
2016-07-05109.00109.00107.00108.00534005755100
2016-07-04109.00109.00106.00109.0015590016815500
2016-07-01104.00107.00103.00107.0010220010739600
2016-06-30103.00104.00102.00103.0013210013614000
2016-06-29102.00103.00100.00102.0018180018510000
2016-06-28100.00102.0098.00100.0017780017772700
2016-06-27100.00103.0099.00102.0023360023495900
2016-06-24108.00110.0096.00100.0062130062815300
2016-06-23107.00108.00105.00107.0019410020659400
2016-06-22109.00109.00107.00108.0011360012269300
2016-06-21109.00109.00106.00109.0016660017960300
2016-06-20106.00108.00106.00108.0014570015636700
2016-06-17104.00107.00104.00105.0015780016574200
2016-06-16106.00106.00102.00104.0023760024627000
2016-06-15105.00106.00104.00106.0018100019020600
2016-06-14108.00108.00104.00104.0018370019499800
2016-06-13111.00111.00107.00107.0043610047412700
2016-06-10113.00113.00111.00111.0018320020555400
2016-06-09113.00114.00112.00113.0019690022230200
2016-06-08114.00115.00113.00115.008970010232500
2016-06-07113.00116.00112.00114.0021800024845700
2016-06-06114.00115.00112.00113.0017840020227700
2016-06-03114.00116.00114.00116.0012270014112500
2016-06-02118.00119.00114.00114.0055380064635600
2016-06-01118.00120.00118.00118.0019590023144600
2016-05-31118.00119.00118.00118.009770011563900
2016-05-30118.00119.00117.00118.00667007879400
2016-05-27118.00119.00116.00118.0019250022573100
2016-05-26119.00119.00117.00118.0014820017542500
2016-05-25120.00121.00118.00118.0010880012969800
2016-05-24119.00119.00117.00118.0010030011827900
2016-05-23120.00120.00119.00119.00742008875700
2016-05-20120.00121.00118.00120.0019430023273800
2016-05-19123.00123.00119.00120.0011480013865900
2016-05-18119.00123.00117.00120.0047890057760400
2016-05-17119.00119.00117.00119.0012600014901400
2016-05-16118.00119.00116.00118.0034250040233300
2016-05-13121.00121.00117.00118.0022410026550800
2016-05-12121.00121.00119.00120.0015530018680200
2016-05-11122.00124.00121.00123.0027590033738200
2016-05-10119.00122.00118.00120.0036610044036300
2016-05-09116.00119.00115.00118.0026840031444800
2016-05-06116.00117.00113.00116.0025100028874200
2016-05-02117.00119.00116.00116.0053920063082700
2016-04-28124.00125.00121.00122.0045870056337000
2016-04-27124.00125.00124.00125.0010170012621600
2016-04-26124.00130.00123.00124.001002000126225400
2016-04-25125.00126.00122.00125.0029040036002500
2016-04-22124.00125.00122.00124.0063250078049500
2016-04-21127.00127.00122.00125.00851500105371200
2016-04-20131.00131.00125.00126.001009300128548800
2016-04-19128.00132.00125.00131.001588800203457000
2016-04-18123.00128.00122.00128.002439200304727900
2016-04-15125.00136.00122.00129.00137217001790075600
2016-04-14110.00112.00107.00111.0058040064004900
2016-04-13107.00109.00106.00107.0018350019705400
2016-04-12106.00108.00106.00108.00611006569100
2016-04-11107.00107.00103.00107.0014130014807900
2016-04-08103.00109.00103.00107.0020270021363600
2016-04-07104.00106.00104.00104.00849008851400
2016-04-06103.00107.00103.00105.0015040015704700
2016-04-05109.00110.00104.00104.0026570028255700
2016-04-04110.00111.00108.00111.0012100013316800
2016-04-01114.00114.00111.00111.0026390029600300
2016-03-31115.00115.00114.00114.00646007398700
2016-03-30115.00115.00114.00115.00550006298500
2016-03-29114.00115.00114.00115.00783008946000
2016-03-28115.00115.00113.00115.00847009689400
2016-03-25115.00115.00113.00114.0011780013478300
2016-03-24114.00115.00113.00114.009680011045600
2016-03-23114.00115.00114.00114.00539006156200
2016-03-22116.00117.00114.00116.0011710013557400
2016-03-18116.00116.00114.00114.0014570016767000
2016-03-17119.00119.00117.00117.0011790013882700
2016-03-16119.00119.00118.00118.0014040016613200
2016-03-15118.00119.00117.00119.0014310016924100
2016-03-14116.00118.00116.00117.0016300019002300
2016-03-11115.00116.00114.00115.0024350028053500
2016-03-10114.00115.00114.00115.0011650013361400
2016-03-09115.00116.00112.00112.0025490028890600
2016-03-08116.00118.00115.00116.0031400036500600
2016-03-07113.00116.00112.00116.0042410048535100
2016-03-04109.00112.00109.00110.0043080047486800
2016-03-03108.00109.00107.00109.0010840011731200
2016-03-02109.00109.00107.00107.0013450014514500
2016-03-01108.00109.00105.00107.0015400016497800
2016-02-29108.00109.00107.00107.0025290027300200
2016-02-26106.00107.00105.00106.0018130019137900
2016-02-25104.00107.00103.00103.0024450025539300
2016-02-24102.00103.00101.00102.0018580018964000
2016-02-23104.00105.00101.00102.0022750023351200
2016-02-22103.00104.00102.00102.0020320020887200
2016-02-19103.00104.00101.00102.0037800038559600
2016-02-18104.00106.00103.00104.0028590029725800
2016-02-17105.00107.00101.00102.0023760024795200
2016-02-16107.00109.00105.00106.0016250017402800
2016-02-15102.00106.00101.00105.0029250030203800
2016-02-12101.00104.0099.0099.0061290061860600
2016-02-10105.00118.00103.00105.001021300110726800
2016-02-09106.00108.00104.00104.0043840046274700
2016-02-08107.00111.00105.00110.0017700019019900
2016-02-05110.00111.00107.00107.0020860022648400
2016-02-04112.00113.00110.00110.0018970021098500
2016-02-03116.00116.00111.00113.0030740034856400
2016-02-02119.00119.00117.00118.0021440025285300
2016-02-01113.00120.00113.00118.0047000054792900
2016-01-29109.00111.00107.00110.0018200019923900
2016-01-28109.00111.00109.00109.0011950013103400
2016-01-27110.00112.00108.00109.0026430029060000
2016-01-26107.00109.00106.00107.0019450020868500
2016-01-25107.00111.00107.00110.0015070016426300
2016-01-22105.00107.00104.00106.0016900017867300
2016-01-21105.00107.00103.00103.0046510048690300
2016-01-20111.00111.00106.00106.0015700016949400
2016-01-19111.00112.00109.00110.0019480021461200
2016-01-18108.00111.00107.00110.0030100032690400
2016-01-15110.00113.00107.00112.0043970048407700
2016-01-14110.00112.00107.00111.0033270036353300
2016-01-13113.00114.00111.00111.0018750021072300
2016-01-12113.00113.00110.00110.0024020026654900
2016-01-08113.00114.00110.00111.0051580057627600
2016-01-07115.00118.00114.00114.0018590021498100
2016-01-06119.00119.00115.00115.0031190036369900
2016-01-05120.00122.00118.00119.0018360021908200
2016-01-04121.00124.00119.00119.0025060030388900
2015-12-30120.00124.00119.00121.0018990023101100
2015-12-29117.00121.00115.00121.0022740026855400
2015-12-28113.00119.00112.00117.0036780042455600
2015-12-25117.00117.00113.00113.0072120082756900
2015-12-24120.00120.00117.00117.0054910064893100
2015-12-22122.00123.00119.00119.0037270044853700
2015-12-21124.00124.00121.00122.0023390028508400
2015-12-18126.00127.00124.00125.0033570042062500
2015-12-17126.00128.00125.00126.0025140031788500
2015-12-16125.00126.00124.00126.0017310021637200
2015-12-15124.00126.00124.00124.0021800027165500
2015-12-14127.00127.00124.00124.0034100042829900
2015-12-11129.00129.00128.00128.0019010024463500
2015-12-10130.00130.00128.00128.0021640027948800
2015-12-09131.00132.00130.00131.0014490018913700
2015-12-08131.00132.00130.00131.0019090025025400
2015-12-07132.00133.00131.00131.0038620051087500
2015-12-04131.00132.00131.00131.0021620028363800
2015-12-03132.00133.00132.00133.009640012763700
2015-12-02132.00133.00131.00133.0011680015430000
2015-12-01131.00132.00130.00132.0011780015459500
2015-11-30133.00133.00131.00131.0014870019570400
2015-11-27133.00133.00132.00132.0012510016580100
2015-11-26133.00135.00133.00133.0038760051768300

   ※ 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