[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 
2017-08-18618.00628.00615.00626.00781900488485100
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
2016-12-12650.00653.00643.00650.0021947001422813000
2016-12-09636.00648.00633.00645.0024671001583157100
2016-12-08639.00644.00634.00636.0017508001116684400
2016-12-07622.00632.00622.00629.0022636001421664600
2016-12-06630.00630.00615.00617.0041235002553842800
2016-12-05642.00645.00624.00632.0033850002136255700
2016-12-02653.00655.00643.00652.0025325001644677400
2016-12-01676.00676.00659.00663.0029017001927174200
2016-11-30680.00681.00674.00677.001067000721796200
2016-11-29675.00687.00674.00678.0015373001041756500
2016-11-28677.00683.00671.00682.001200700814045000
2016-11-25683.00685.00675.00680.001157500786415800
2016-11-24684.00692.00676.00683.0026344001804849300
2016-11-22655.00673.00654.00671.0016273001081050400
2016-11-21665.00669.00651.00654.001506600991652400
2016-11-18667.00669.00660.00665.0016450001093647200
2016-11-17652.00662.00652.00657.00963300632219600
2016-11-16647.00657.00639.00654.001343700874692600
2016-11-15645.00653.00639.00642.001464700941118600
2016-11-14651.00658.00642.00645.0018782001217625800
2016-11-11657.00659.00639.00645.0015838001023116100
2016-11-10666.00669.00652.00657.0015300001008196200
2016-11-09661.00668.00637.00647.0022360001458014200
2016-11-08666.00670.00649.00654.0021875001433562400
2016-11-07689.00689.00663.00669.0018847001264072300
2016-11-04675.00689.00671.00679.0018429001254424500
2016-11-02660.00677.00641.00670.0025267001676844800
2016-11-01656.00663.00649.00660.001228800807423300
2016-10-31655.00662.00652.00659.001134000745876400
2016-10-28662.00665.00652.00654.0020176001321981200
2016-10-27663.00663.00657.00661.00825200544564700
2016-10-26654.00663.00653.00662.001162400766612400
2016-10-25652.00657.00647.00655.001242500810520600
2016-10-24650.00657.00647.00656.00913000596486100
2016-10-21657.00662.00649.00654.001335100871581000
2016-10-20658.00659.00652.00659.00952900625450000
2016-10-19656.00660.00654.00658.00916200602527300
2016-10-18649.00664.00648.00656.001383300906998200
2016-10-17648.00651.00641.00646.00988200639367100
2016-10-14645.00653.00644.00648.001280900832416000
2016-10-13644.00652.00641.00648.001428100923721200
2016-10-12643.00651.00639.00639.001357700873853200
2016-10-11649.00655.00644.00648.001006100653748400
2016-10-07638.00649.00638.00645.001285800828792400
2016-10-06638.00643.00632.00640.001343300860161700
2016-10-05638.00640.00629.00631.00757600479676300
2016-10-04633.00636.00624.00634.001318400830996200
2016-10-03620.00634.00618.00632.001505400946237600
2016-09-30618.00623.00613.00618.0016330001009371000
2016-09-29639.00639.00624.00625.0019950001257786000
2016-09-28637.00641.00634.00640.00891000568473000
2016-09-27636.00648.00632.00648.00916000587575000
2016-09-26649.00656.00642.00642.001266000819656000
2016-09-23637.00651.00631.00650.001312000845686000
2016-09-21630.00639.00622.00638.001304000822831000
2016-09-20622.00632.00616.00625.001214000759817000
2016-09-16625.00630.00615.00619.001010000626881000
2016-09-15613.00624.00611.00620.001064000657480000
2016-09-14610.00616.00610.00612.00626000383364000
2016-09-13616.00622.00610.00615.00882000541015000
2016-09-12615.00622.00613.00616.00930000574358000
2016-09-09633.00637.00622.00623.001319000827220000
2016-09-08632.00635.00625.00631.001212000763220000
2016-09-07630.00651.00630.00632.0019530001247960000
2016-09-06610.00632.00609.00630.001363000851828000
2016-09-05607.00619.00598.00617.0016850001030658000
2016-09-02615.00621.00606.00608.001635000998975000
2016-09-01619.00625.00612.00615.0016280001004674000
2016-08-31623.00627.00614.00615.0023470001450056000
2016-08-30627.00633.00619.00620.0018940001180548000
2016-08-29655.00665.00618.00623.0034980002211608000
2016-08-26640.00643.00634.00634.001257000801396000
2016-08-25631.00640.00629.00640.001423000902920000
2016-08-24628.00631.00624.00629.001259000791183000
2016-08-23624.00636.00623.00632.0023440001478323000
2016-08-22610.00617.00603.00615.001098000672421000
2016-08-19620.00621.00608.00610.001185000725087000
2016-08-18605.00625.00604.00621.0024330001502031000
2016-08-17602.00607.00596.00602.001297000779838000
2016-08-16610.00612.00603.00607.001318000801452000
2016-08-15632.00633.00606.00607.0020740001270324000

   ※ 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