[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 
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
2016-02-18542.00547.00535.00543.0026100001413274000
2016-02-17534.00536.00521.00533.0028840001519787000
2016-02-16548.00561.00535.00538.0038020002069405000
2016-02-15563.00572.00539.00561.0033610001869228000
2016-02-12549.00586.00547.00557.0043870002486646000
2016-02-10583.00583.00547.00559.0026890001506089000
2016-02-09599.00605.00572.00578.0037590002211100000
2016-02-08603.00619.00594.00616.0018860001147442000
2016-02-05608.00619.00601.00613.0030460001858494000
2016-02-04589.00619.00589.00618.0062780003844076000
2016-02-03568.00594.00564.00586.0062120003599547000
2016-02-02517.00524.00506.00508.001123000576968000
2016-02-01520.00524.00514.00522.00912000474086000
2016-01-29506.00518.00499.00515.001296000658157000
2016-01-28494.00516.00493.00500.001857000938126000
2016-01-27490.00497.00486.00496.001012000498584000
2016-01-26481.00486.00472.00481.001036000497335000
2016-01-25495.00495.00481.00490.001122000547890000
2016-01-22470.00482.00465.00481.001341000634553000
2016-01-21468.00481.00459.00460.001457000685562000
2016-01-20495.00495.00472.00474.001277000616363000
2016-01-19492.00499.00485.00492.001152000565239000
2016-01-18484.00494.00479.00491.001400000684326000
2016-01-15499.00503.00489.00492.0021690001073211000
2016-01-14493.00501.00486.00498.0020550001018043000
2016-01-13507.00518.00502.00510.001366000696017000
2016-01-12515.00522.00501.00502.001160000589755000
2016-01-08522.00532.00520.00525.001218000641190000
2016-01-07547.00550.00527.00527.0023720001265493000
2016-01-06545.00568.00544.00556.0033530001872154000
2016-01-05524.00552.00522.00543.0029670001611414000
2016-01-04519.00531.00516.00518.00986000514521000
2015-12-30522.00528.00516.00518.00863000447573000
2015-12-29518.00524.00508.00521.001029000533402000
2015-12-28506.00517.00506.00513.00858000440681000
2015-12-25510.00513.00500.00502.00666000335386000
2015-12-24513.00521.00502.00503.00883000449317000
2015-12-22506.00508.00500.00505.00605000305284000
2015-12-21495.00514.00486.00511.0025970001301038000
2015-12-18506.00511.00496.00496.001547000775073000
2015-12-17510.00515.00504.00509.001305000664674000
2015-12-16505.00511.00500.00503.00866000435987000
2015-12-15521.00524.00501.00501.001055000535306000
2015-12-14500.00518.00498.00516.001513000768209000
2015-12-11507.00516.00507.00510.001498000763445000
2015-12-10509.00519.00506.00510.001827000937689000
2015-12-09512.00515.00502.00506.001607000816535000
2015-12-08523.00527.00518.00523.00924000482078000
2015-12-07536.00538.00525.00526.00835000441237000
2015-12-04533.00534.00525.00532.001155000611798000
2015-12-03532.00541.00531.00533.001101000589727000
2015-12-02546.00556.00539.00539.001289000698741000
2015-12-01545.00562.00541.00551.00980000541505000
2015-11-30547.00550.00544.00546.00819000448386000
2015-11-27561.00565.00548.00550.00986000545335000
2015-11-26565.00570.00556.00563.001088000613534000

   ※ 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