[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 
2017-02-24650.00651.00645.00647.0016362001060076400
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
2016-08-12636.00646.00628.00641.001481000948092000
2016-08-10622.00635.00622.00627.001526000957038000
2016-08-09607.00624.00603.00622.001534000942995000
2016-08-08614.00620.00599.00605.0022280001350319000
2016-08-05608.00624.00606.00613.0023560001445182000
2016-08-04665.00665.00601.00607.0044600002760005000
2016-08-03644.00666.00626.00656.0026260001710506000
2016-08-02687.00715.00614.00643.0065760004406969000
2016-08-01666.00685.00661.00685.0019510001319999000
2016-07-29676.00676.00658.00674.0015600001040820000
2016-07-28683.00688.00672.00672.00906000612176000
2016-07-27686.00698.00676.00680.0018560001271431000
2016-07-26667.00682.00661.00678.0018920001277231000
2016-07-25663.00670.00646.00667.0025620001697704000
2016-07-22666.00679.00663.00665.001298000866937000
2016-07-21684.00686.00672.00676.001131000765595000
2016-07-20680.00681.00667.00681.001320000891224000
2016-07-19678.00682.00666.00681.0022630001527541000
2016-07-15687.00689.00661.00668.0016440001099849000
2016-07-14676.00688.00676.00686.0014680001003596000
2016-07-13671.00685.00658.00672.0033610002253079000
2016-07-12709.00713.00673.00681.0033820002319815000
2016-07-11709.00717.00701.00709.0016920001201374000
2016-07-08700.00706.00692.00693.001316000919143000
2016-07-07713.00714.00695.00698.0016640001168696000
2016-07-06696.00713.00694.00713.0019490001375812000
2016-07-05684.00700.00678.00697.001352000936219000
2016-07-04667.00691.00664.00687.001429000977310000
2016-07-01661.00674.00657.00671.00899000600505000
2016-06-30664.00668.00656.00662.001312000869331000
2016-06-29656.00677.00655.00664.0018800001254227000
2016-06-28635.00650.00634.00646.0016510001062799000
2016-06-27611.00649.00610.00647.0023580001507968000
2016-06-24641.00641.00592.00594.0020860001274014000
2016-06-23643.00648.00635.00640.00815000521740000
2016-06-22640.00642.00633.00639.00790000504124000
2016-06-21640.00642.00631.00642.001077000686728000
2016-06-20637.00653.00637.00646.001493000965234000
2016-06-17630.00642.00623.00625.0020700001304858000
2016-06-16628.00640.00622.00628.0017240001086130000
2016-06-15631.00645.00622.00637.001391000882670000
2016-06-14639.00649.00628.00635.0018710001189194000
2016-06-13659.00659.00642.00646.0021190001375539000
2016-06-10668.00676.00659.00664.0029720001980518000
2016-06-09696.00708.00662.00678.0030200002052569000
2016-06-08678.00699.00678.00695.0016840001164571000
2016-06-07681.00685.00672.00680.001295000879031000
2016-06-06668.00687.00664.00683.0023630001602483000
2016-06-03667.00679.00660.00667.0019130001275929000
2016-06-02667.00674.00653.00657.001473000973704000
2016-06-01670.00670.00652.00660.001216000802144000
2016-05-31674.00679.00668.00671.0018380001236558000
2016-05-30663.00677.00655.00674.0019940001334754000
2016-05-27649.00658.00645.00655.00968000631821000
2016-05-26645.00652.00641.00644.00963000622601000
2016-05-25648.00654.00639.00643.001172000756933000
2016-05-24627.00642.00620.00635.0018680001182296000
2016-05-23631.00639.00620.00626.0019110001197720000
2016-05-20650.00665.00626.00631.0034390002197855000
2016-05-19626.00647.00625.00647.0045990002927942000
2016-05-18607.00611.00588.00602.0024370001463610000
2016-05-17626.00626.00596.00609.0045790002771408000
2016-05-16639.00646.00631.00634.0048990003127539000
2016-05-13579.00601.00571.00579.001572000921798000
2016-05-12576.00582.00573.00580.001052000608118000
2016-05-11588.00588.00572.00578.00917000529709000
2016-05-10570.00579.00568.00578.00900000515725000
2016-05-09580.00582.00570.00570.00824000472122000
2016-05-06580.00583.00571.00578.00794000458045000
2016-05-02580.00585.00571.00578.001238000714502000
2016-04-28612.00617.00596.00598.001633000989265000
2016-04-27602.00610.00600.00607.001185000717597000
2016-04-26591.00599.00587.00599.00988000586130000
2016-04-25608.00608.00592.00595.001044000623064000
2016-04-22601.00608.00598.00608.00743000448011000
2016-04-21605.00610.00601.00610.001138000690835000
2016-04-20597.00604.00590.00596.001014000604470000
2016-04-19593.00598.00587.00592.00697000412543000
2016-04-18566.00587.00566.00581.001190000690740000
2016-04-15581.00591.00580.00586.00687000401458000
2016-04-14583.00588.00568.00588.001377000799794000
2016-04-13590.00591.00568.00571.001525000878335000
2016-04-12569.00587.00568.00581.001009000585875000
2016-04-11571.00573.00557.00568.001127000634912000
2016-04-08556.00576.00555.00572.001146000649880000
2016-04-07552.00566.00551.00565.001057000591684000
2016-04-06551.00560.00546.00553.00985000545479000
2016-04-05572.00572.00549.00551.001286000717135000
2016-04-04557.00568.00556.00562.001172000658438000
2016-04-01568.00568.00551.00551.001026000569080000
2016-03-31579.00579.00567.00568.001384000792794000
2016-03-30591.00592.00574.00575.001539000893195000
2016-03-29581.00593.00579.00593.00978000573449000
2016-03-28584.00591.00580.00588.001107000647895000
2016-03-25589.00591.00577.00581.001163000676597000
2016-03-24587.00594.00585.00589.00716000422835000
2016-03-23600.00600.00588.00593.00905000537225000
2016-03-22590.00600.00588.00600.00708000421504000
2016-03-18588.00590.00581.00587.001051000615162000
2016-03-17603.00603.00580.00585.0018330001075324000
2016-03-16594.00602.00593.00599.00791000472867000
2016-03-15599.00605.00595.00603.001058000635120000
2016-03-14611.00613.00596.00605.001559000939831000
2016-03-11597.00607.00594.00606.0021380001286141000
2016-03-10578.00600.00576.00596.0028320001684990000
2016-03-09570.00572.00553.00566.001269000714192000
2016-03-08581.00584.00567.00579.001317000757137000
2016-03-07582.00589.00580.00586.001028000602580000
2016-03-04583.00591.00576.00587.001633000951741000
2016-03-03582.00584.00575.00583.0018970001098075000
2016-03-02575.00582.00566.00579.0021510001235425000
2016-03-01551.00570.00551.00565.0023750001339953000
2016-02-29572.00577.00550.00551.001554000868756000
2016-02-26565.00581.00562.00565.0025940001478336000
2016-02-25540.00566.00540.00559.0025420001421550000
2016-02-24541.00557.00535.00540.001647000895580000
2016-02-23546.00552.00539.00545.0022830001246377000
2016-02-22536.00543.00524.00539.0022460001202671000
2016-02-19536.00542.00526.00537.001548000826095000

   ※ 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