[3941 東証1部] レンゴー 日足 時系列データ

[3941 東証1部] レンゴー (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15792.00802.00781.00794.0027944002213274100
2017-12-14757.00769.00748.00769.0016646001267761400
2017-12-13760.00761.00748.00751.00777200585269000
2017-12-12750.00761.00748.00759.00905300686306400
2017-12-11755.00757.00742.00748.001163800871198700
2017-12-08728.00752.00728.00750.0018882001405192400
2017-12-07715.00727.00712.00725.001066500770092900
2017-12-06734.00735.00714.00718.0016959001223537500
2017-12-05730.00737.00722.00736.00829900607345000
2017-12-04726.00735.00726.00730.00768900562078100
2017-12-01730.00730.00717.00723.00883900638609300
2017-11-30723.00732.00720.00729.001271100925385900
2017-11-29722.00728.00702.00726.001249300901636000
2017-11-28712.00717.00708.00713.001138800812485600
2017-11-27721.00721.00708.00710.001307900931709900
2017-11-24718.00727.00714.00723.001010800730277900
2017-11-22727.00733.00717.00718.0017404001260539100
2017-11-21712.00723.00710.00721.0021419001534592200
2017-11-20732.00735.00730.00732.00776900568814900
2017-11-17760.00762.00729.00734.0026691001973747700
2017-11-16726.00749.00724.00749.0013576001005714700
2017-11-15751.00752.00730.00733.0014545001073886200
2017-11-14746.00763.00745.00760.0015345001162028800
2017-11-13750.00752.00742.00748.001152200860608400
2017-11-10747.00753.00744.00745.0016482001232098700
2017-11-09764.00768.00745.00754.0019297001464133400
2017-11-08759.00771.00751.00770.0018077001375738200
2017-11-07763.00778.00760.00770.0022058001694316000
2017-11-06780.00786.00757.00769.0026597002053553800
2017-11-02775.00797.00765.00795.0037375002933987700
2017-11-01744.00782.00740.00772.0044210003393240700
2017-10-31748.00754.00741.00741.0019852001482355900
2017-10-30760.00764.00732.00741.0030470002263128800
2017-10-27706.00716.00702.00715.001023400727915800
2017-10-26702.00708.00700.00705.00814900573450100
2017-10-25701.00704.00697.00700.001155200807843800
2017-10-24688.00700.00686.00698.001424700991724400
2017-10-23690.00692.00684.00689.00767500528269500
2017-10-20685.00687.00679.00685.00995100680213300
2017-10-19685.00693.00682.00686.001271000874704500
2017-10-18676.00685.00674.00683.001154800787115400
2017-10-17676.00677.00670.00675.00809700546004700
2017-10-16675.00678.00669.00676.00904000610913000
2017-10-13670.00679.00670.00672.001328600897172300
2017-10-12656.00676.00652.00673.0021152001413804700
2017-10-11656.00663.00653.00660.001000600659270700
2017-10-10651.00661.00648.00654.001022400668939500
2017-10-06655.00658.00641.00643.00978900632713800
2017-10-05661.00665.00644.00648.0016718001087936100
2017-10-04659.00661.00652.00657.00976900640867600
2017-10-03668.00668.00658.00661.001187600785193600
2017-10-02672.00672.00663.00665.00741800494269000
2017-09-29665.00671.00662.00669.0016261001087214500
2017-09-28668.00668.00660.00663.001270900842418700
2017-09-27668.00675.00666.00667.001359500910099900
2017-09-26659.00672.00658.00670.0015998001068174900
2017-09-25657.00685.00657.00662.0046061003088223900
2017-09-22642.00646.00636.00638.00710800454776100
2017-09-21648.00650.00640.00640.00922000594363000
2017-09-20641.00648.00640.00648.001207000778920600
2017-09-19637.00641.00635.00640.00860400550436900
2017-09-15631.00635.00629.00632.00930700588858500
2017-09-14628.00634.00625.00630.00993500626761200
2017-09-13628.00628.00622.00624.001137100709982700
2017-09-12632.00635.00627.00629.00885100558205400
2017-09-11626.00632.00625.00626.00600500376747300
2017-09-08624.00631.00622.00624.001192900747611800
2017-09-07615.00630.00615.00629.00915100572475000
2017-09-06615.00615.00610.00614.00680600416892600
2017-09-05628.00628.00617.00617.00733300456012900
2017-09-04628.00633.00624.00625.00663200416232400
2017-09-01638.00639.00625.00629.001038200654055000
2017-08-31626.00639.00625.00635.0019771001252949300
2017-08-30618.00628.00615.00628.001204500750533600
2017-08-29617.00617.00612.00614.00668100410416300
2017-08-28614.00621.00614.00621.00712400440637800
2017-08-25617.00618.00612.00614.00544700334432200
2017-08-24617.00620.00613.00614.00660800406805800
2017-08-23624.00624.00615.00617.00755600467398700
2017-08-22620.00622.00619.00620.00730600453183600
2017-08-21627.00628.00622.00625.00713400445598500
2017-08-18618.00628.00615.00626.00781900488485100
2017-08-17627.00629.00623.00628.00565000354213400
2017-08-16613.00627.00612.00626.00969900603473600
2017-08-15615.00618.00612.00618.00906500557822000
2017-08-14608.00618.00605.00613.001388300849719900
2017-08-10617.00620.00615.00619.00986000608858600
2017-08-09615.00620.00607.00616.0017109001051647900
2017-08-08618.00622.00612.00613.00742200457395300
2017-08-07613.00618.00611.00615.001259700774325500
2017-08-04607.00610.00603.00604.001562200944700300
2017-08-03610.00621.00606.00614.0027403001679799200
2017-08-02630.00631.00604.00615.0033962002092149300
2017-08-01625.00630.00620.00630.001426200893328200
2017-07-31619.00626.00617.00626.001477400920846300
2017-07-28618.00623.00616.00621.001438900891775500
2017-07-27624.00626.00619.00619.001288100800692000
2017-07-26625.00626.00621.00623.001139400710249000
2017-07-25626.00627.00621.00621.001192200743581900
2017-07-24634.00635.00626.00629.00932600586844300
2017-07-21638.00639.00635.00636.00922500587140300
2017-07-20639.00641.00635.00640.00651400415959200
2017-07-19637.00643.00637.00639.00768300491850000
2017-07-18642.00643.00635.00640.001080000690118800
2017-07-14643.00649.00641.00643.001163000749901700
2017-07-13653.00653.00642.00643.001348100869949700
2017-07-12653.00657.00648.00654.00692700451860700
2017-07-11646.00656.00646.00654.001349900882096200
2017-07-10653.00655.00646.00648.00715400463990500
2017-07-07652.00657.00649.00650.00742800484690400
2017-07-06664.00664.00655.00657.001000800657713800
2017-07-05656.00666.00650.00665.001292000852137500
2017-07-04665.00665.00651.00653.00837800548415400
2017-07-03652.00665.00647.00660.0020073001321423500
2017-06-30654.00657.00646.00652.00991300645051500
2017-06-29656.00661.00651.00659.001515000995634800
2017-06-28650.00657.00650.00653.001021300667041900
2017-06-27648.00660.00648.00650.0017222001125239800
2017-06-26634.00643.00632.00641.001448000925957500
2017-06-23637.00638.00629.00632.00877400554793200
2017-06-22642.00642.00631.00632.001116100707457600
2017-06-21645.00646.00641.00643.00601000387013500
2017-06-20642.00646.00641.00644.00734300472520800
2017-06-19642.00646.00639.00640.00637100409193800
2017-06-16642.00645.00637.00638.00950700608036600
2017-06-15640.00649.00639.00641.00879900565357800
2017-06-14650.00654.00646.00646.00736300477679800
2017-06-13644.00649.00644.00648.00713500461649600
2017-06-12633.00646.00629.00645.001301700833703900
2017-06-09641.00643.00635.00635.001332300851580900
2017-06-08637.00646.00635.00641.0016854001080589500
2017-06-07631.00638.00631.00637.001300800826655400
2017-06-06632.00636.00627.00634.0015840001002299400
2017-06-05635.00637.00629.00633.001285100812815400
2017-06-02624.00635.00622.00633.0027176001713570400
2017-06-01623.00626.00619.00621.001469700913808700
2017-05-31624.00626.00618.00621.001397700868066500
2017-05-30623.00623.00615.00621.001109900687060500
2017-05-29626.00629.00622.00622.001085700678768300
2017-05-26631.00634.00624.00625.0017018001066621000
2017-05-25636.00637.00631.00633.001402200888333800
2017-05-24648.00649.00635.00636.001476400943789100
2017-05-23649.00651.00645.00645.00998700646625100
2017-05-22655.00656.00646.00649.001444900938290800
2017-05-19657.00659.00651.00655.001258400823726100
2017-05-18661.00664.00653.00657.001431600941151400
2017-05-17673.00676.00663.00664.0015595001043652100
2017-05-16668.00673.00666.00671.0016043001074462800
2017-05-15668.00677.00666.00668.0017475001172000200
2017-05-12666.00673.00649.00669.0028466001887890100
2017-05-11673.00673.00661.00662.001359200903848600
2017-05-10682.00682.00667.00674.0020031001347600000
2017-05-09674.00682.00674.00681.0016566001124519000
2017-05-08679.00679.00672.00678.0017097001156904800
2017-05-02674.00676.00671.00675.00880100593472900
2017-05-01671.00674.00668.00672.00561000376629800
2017-04-28676.00678.00669.00674.001103200742948800
2017-04-27663.00675.00661.00672.0017644001183652300
2017-04-26664.00665.00660.00665.001085200719574900
2017-04-25660.00661.00653.00660.001451500954440800
2017-04-24657.00660.00653.00659.001180700776385500
2017-04-21643.00651.00639.00651.001397200905238400
2017-04-20640.00643.00636.00639.001223300783179600
2017-04-19634.00639.00629.00639.001281500814901600
2017-04-18632.00641.00630.00639.00993500633057900
2017-04-17624.00631.00623.00630.00891200559108000
2017-04-14637.00640.00623.00626.0016352001028705600
2017-04-13628.00639.00628.00638.0020919001328564800
2017-04-12636.00638.00630.00637.001504800954666900
2017-04-11631.00638.00630.00636.001193000757230200
2017-04-10634.00637.00627.00635.001257000795128700
2017-04-07626.00635.00622.00632.0020249001273967000
2017-04-06637.00638.00620.00621.0027862001742218600
2017-04-05649.00649.00638.00643.0017109001099132100
2017-04-04646.00655.00643.00652.0023837001548513700
2017-04-03642.00646.00639.00642.001318600846513100
2017-03-31661.00662.00642.00643.0023238001506288200
2017-03-30668.00669.00662.00664.001421400945448200
2017-03-29664.00669.00661.00667.0015089001004383200
2017-03-28659.00666.00656.00666.001195200793101400
2017-03-27657.00663.00652.00655.001313600862168800
2017-03-24652.00671.00651.00661.0020996001389335900
2017-03-23650.00653.00644.00647.001304900845852300
2017-03-22642.00658.00641.00654.0026470001728821300
2017-03-21638.00650.00638.00648.0020796001343495700
2017-03-17630.00643.00630.00638.0021601001379858800
2017-03-16634.00637.00627.00630.0022350001407924700
2017-03-15637.00640.00633.00637.001141900726486400
2017-03-14644.00647.00640.00640.001163700747460700
2017-03-13644.00652.00643.00645.001047600677056700
2017-03-10644.00647.00640.00644.0016211001044200300
2017-03-09640.00643.00637.00643.001056100676706200
2017-03-08642.00642.00634.00641.001428900913815200
2017-03-07632.00642.00632.00642.001279900816451400
2017-03-06641.00643.00629.00639.0017091001091405200
2017-03-03651.00656.00646.00649.001310200849720000
2017-03-02657.00657.00647.00650.0015550001010571100
2017-03-01655.00656.00648.00650.0021519001401602700
2017-02-28649.00656.00647.00652.0018778001225907300
2017-02-27644.00648.00641.00644.001467800945070500
2017-02-24650.00651.00645.00647.0016362001060076400
2017-02-23657.00658.00649.00653.0015768001028350500
2017-02-22661.00661.00651.00654.001526100997229100
2017-02-21655.00665.00653.00663.0019674001301872000
2017-02-20654.00655.00648.00651.00847800551843500
2017-02-17659.00660.00652.00653.001191200781488400
2017-02-16665.00666.00659.00663.001343100890186200
2017-02-15661.00666.00657.00664.001424600942273000
2017-02-14664.00668.00659.00659.0016488001092291200
2017-02-13661.00662.00655.00658.001004600661362700
2017-02-10655.00659.00648.00655.001022800669899400
2017-02-09653.00653.00647.00649.001304700846821600
2017-02-08658.00659.00650.00655.001401300916844400
2017-02-07660.00664.00648.00657.0023196001520006400
2017-02-06694.00694.00661.00665.0028875001939485600
2017-02-03679.00692.00678.00689.001412600972109400
2017-02-02693.00693.00678.00679.00926100633421500
2017-02-01682.00693.00680.00693.00775400534294300
2017-01-31689.00694.00687.00689.00785200542204600
2017-01-30691.00698.00689.00696.00898200623755700
2017-01-27699.00699.00687.00691.001009100698090200
2017-01-26685.00698.00677.00696.0016730001155317200
2017-01-25687.00688.00671.00682.0016748001138202100
2017-01-24677.00684.00674.00680.0018732001274241300
2017-01-23668.00684.00664.00675.0017865001207438600
2017-01-20665.00672.00662.00670.00868400580237100
2017-01-19660.00672.00657.00665.001181600784369200
2017-01-18659.00660.00646.00658.00908800593825800
2017-01-17666.00668.00657.00658.00925000611897200
2017-01-16669.00669.00661.00663.00960100637916600
2017-01-13653.00668.00651.00668.001370900908597800
2017-01-12667.00669.00658.00662.0015404001021513300
2017-01-11657.00667.00654.00666.0015632001036250100
2017-01-10652.00655.00645.00650.0016429001066662400
2017-01-06648.00653.00645.00653.001428200926782700
2017-01-05658.00658.00643.00646.0017661001145946000
2017-01-04636.00656.00635.00654.0016289001058511400
2016-12-30640.00640.00633.00636.00958900610100800
2016-12-29641.00646.00639.00640.0017172001101781400
2016-12-28642.00649.00640.00643.001476100950198800
2016-12-27648.00656.00641.00647.0024872001613851900
2016-12-26667.00670.00666.00668.001062300709927200
2016-12-22656.00665.00655.00664.001208000799886600
2016-12-21666.00668.00655.00656.001413200932868100
2016-12-20659.00664.00657.00659.001420300938138800
2016-12-19645.00661.00645.00659.0015569001022869000
2016-12-16650.00650.00641.00645.001295900835180500
2016-12-15652.00653.00647.00647.001469000953317000
2016-12-14662.00665.00652.00653.0016395001076352300
2016-12-13649.00664.00648.00662.0023743001560756000

   ※ 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。 

Twitter