[4220 東証1部] リケンテクノス 日足 時系列データ

[4220 東証1部] リケンテクノス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02548.00550.00544.00548.0016650091239400
2016-12-01550.00559.00546.00550.0017690097698700
2016-11-30548.00549.00543.00549.0012290067274600
2016-11-29543.00557.00543.00548.009050049669800
2016-11-28551.00551.00541.00548.007160039003200
2016-11-25542.00554.00541.00549.0013400073492000
2016-11-24545.00546.00541.00543.008340045341200
2016-11-22545.00546.00542.00543.003960021534200
2016-11-21549.00549.00542.00544.005770031399500
2016-11-18552.00554.00540.00544.0012920070581400
2016-11-17545.00549.00542.00548.008510046487700
2016-11-16549.00549.00542.00546.0013250072222700
2016-11-15536.00547.00536.00546.0010710058097100
2016-11-14541.00550.00539.00547.009910054032000
2016-11-11540.00544.00531.00536.008890047793400
2016-11-10545.00547.00537.00541.0011540062588600
2016-11-09542.00545.00514.00524.0015230080921800
2016-11-08539.00543.00530.00540.009020048567600
2016-11-07527.00551.00527.00543.0013000070085300
2016-11-04524.00533.00519.00526.00225400118374100
2016-11-02541.00546.00533.00536.0014910080375900
2016-11-01552.00553.00541.00550.0015190082909800
2016-10-31547.00553.00545.00550.0017700097178400
2016-10-28540.00550.00540.00548.00243100132676300
2016-10-27546.00549.00538.00540.0013570073518800
2016-10-26545.00554.00541.00545.00186300101796600
2016-10-25576.00579.00541.00545.00795000443315700
2016-10-24523.00528.00521.00526.003010015800700
2016-10-21524.00527.00520.00526.008250043278600
2016-10-20513.00528.00513.00521.0015690081838900
2016-10-19513.00514.00508.00510.007400037788700
2016-10-18505.00515.00505.00510.007150036467900
2016-10-17511.00518.00506.00507.0012470063827000
2016-10-14503.00509.00502.00508.004920024901800
2016-10-13496.00511.00496.00502.0010390052285400
2016-10-12496.00499.00490.00493.005830028822400
2016-10-11499.00503.00498.00502.004500022500000
2016-10-07494.00500.00494.00500.002570012822900
2016-10-06505.00508.00497.00498.006570032987900
2016-10-05501.00502.00496.00502.008190040988400
2016-10-04494.00501.00494.00498.003270016259100
2016-10-03494.00502.00494.00497.005810028874100
2016-09-30491.00493.00477.00489.0010110049161400
2016-09-29495.00497.00490.00496.009450046684400
2016-09-28513.00513.00490.00492.0011450056806100
2016-09-27498.00513.00491.00513.009260046749400
2016-09-26491.00500.00490.00497.009140045373800
2016-09-23491.00496.00485.00491.0014300070248300
2016-09-21484.00493.00480.00493.008170039807400
2016-09-20475.00483.00472.00479.009010043105700
2016-09-16470.00480.00469.00475.0011060052435100
2016-09-15470.00479.00465.00470.008280039095600
2016-09-14465.00479.00465.00471.0015210071641200
2016-09-13454.00462.00454.00459.004190019203200
2016-09-12451.00455.00450.00455.00132005984200
2016-09-09454.00463.00454.00459.005820026611100
2016-09-08458.00458.00453.00457.00150006835700
2016-09-07456.00458.00444.00458.004420020002200
2016-09-06454.00460.00454.00460.004550020823500
2016-09-05454.00455.00447.00454.002800012637000
2016-09-02450.00450.00440.00448.002830012641000
2016-09-01447.00454.00445.00453.004070018312700
2016-08-31437.00448.00436.00447.004190018612700
2016-08-30438.00438.00430.00432.00195008463100
2016-08-29430.00438.00428.00438.004960021452600
2016-08-26425.00429.00418.00419.002700011409000
2016-08-25431.00432.00426.00431.002370010185400
2016-08-24431.00431.00427.00430.0084003609900
2016-08-23433.00435.00425.00426.004240018140300
2016-08-22434.00440.00433.00439.00180007866500
2016-08-19432.00435.00430.00434.00215009297900
2016-08-18439.00439.00427.00428.002530010908600
2016-08-17432.00451.00428.00447.003580015671400
2016-08-16446.00446.00432.00433.004620020139100
2016-08-15450.00450.00446.00447.00188008430100
2016-08-12449.00450.00445.00448.00154006896100
2016-08-10449.00449.00442.00445.00130005787200
2016-08-09446.00451.00444.00451.00184008252200
2016-08-08456.00456.00443.00449.003250014581000
2016-08-05443.00457.00426.00440.004880021755600
2016-08-04437.00445.00434.00443.00190008341300
2016-08-03440.00440.00435.00437.002590011314300
2016-08-02447.00454.00446.00446.00219009851800
2016-08-01455.00456.00447.00454.003330015117800
2016-07-29446.00458.00442.00454.003310014910700
2016-07-28452.00453.00445.00450.002870012894900
2016-07-27457.00460.00448.00452.005200023664500
2016-07-26457.00458.00446.00452.003970017972900
2016-07-25453.00458.00448.00457.007680034947800
2016-07-22450.00451.00443.00450.002890012960600
2016-07-21450.00454.00448.00452.003020013626300
2016-07-20447.00450.00440.00450.003260014546800
2016-07-19447.00449.00442.00449.002830012638700
2016-07-15448.00448.00437.00440.006220027574100
2016-07-14445.00445.00439.00441.003370014878800
2016-07-13441.00450.00437.00444.007730034365800
2016-07-12428.00439.00428.00433.005520023970800
2016-07-11420.00425.00411.00424.003150013273400
2016-07-08414.00416.00403.00404.003630014822900
2016-07-07410.00413.00407.00409.002590010599400
2016-07-06416.00418.00407.00413.003370013883600
2016-07-05426.00426.00419.00423.00200008436400
2016-07-04421.00426.00418.00425.00231009767000
2016-07-01423.00428.00422.00426.002890012290200
2016-06-30430.00430.00421.00425.002700011485400
2016-06-29418.00430.00415.00425.005390022867600
2016-06-28408.00424.00406.00418.004430018488200
2016-06-27425.00425.00413.00420.004340018179700
2016-06-24444.00444.00400.00412.008550035616000
2016-06-23431.00442.00429.00442.005180022570100
2016-06-22436.00436.00425.00433.006420027700700
2016-06-21426.00436.00423.00436.004530019540700
2016-06-20410.00431.00410.00426.005330022594700
2016-06-17410.00414.00401.00405.0015030060834200
2016-06-16414.00416.00401.00402.008130033057200
2016-06-15420.00423.00415.00417.007410031069900
2016-06-14425.00426.00410.00423.006080025535000
2016-06-13442.00442.00420.00425.006210026539100
2016-06-10439.00445.00425.00442.0012820056058900
2016-06-09437.00441.00428.00438.006100026600100
2016-06-08432.00438.00430.00437.003300014351200
2016-06-07427.00432.00422.00431.003250013935800
2016-06-06422.00431.00420.00428.003620015456800
2016-06-03429.00432.00422.00425.006090026022500
2016-06-02429.00432.00421.00425.003320014120800
2016-06-01432.00440.00431.00434.002480010788100
2016-05-31438.00439.00428.00439.003340014564200
2016-05-30438.00440.00433.00439.004780020915100
2016-05-27436.00439.00420.00434.003240014009400
2016-05-26432.00436.00428.00432.005510023859800
2016-05-25427.00434.00425.00426.006790029047600
2016-05-24427.00428.00424.00427.002440010424300
2016-05-23430.00431.00421.00427.00200008542700
2016-05-20428.00436.00425.00433.004910021107500
2016-05-19418.00428.00418.00426.008890037657700
2016-05-18437.00438.00419.00420.009710041678400
2016-05-17440.00442.00436.00440.003110013652600
2016-05-16430.00441.00426.00434.006430028007200
2016-05-13450.00453.00433.00436.007970035151000
2016-05-12441.00451.00436.00449.0011510051128700
2016-05-11439.00452.00431.00445.0016320072097100
2016-05-10424.00437.00424.00435.0020490088582100
2016-05-09381.00432.00378.00420.0019750080372700
2016-05-06393.00397.00381.00386.006450024892600
2016-05-02382.00396.00382.00395.006580025740200
2016-04-28394.00409.00391.00397.0019400077671900
2016-04-27400.00400.00385.00386.00501900195012500
2016-04-26405.00409.00395.00400.0010240041023600
2016-04-25413.00414.00406.00410.007360030192600
2016-04-22402.00414.00402.00414.0010440042664400
2016-04-21405.00411.00403.00410.009320038007200
2016-04-20397.00404.00397.00399.004620018509600
2016-04-19399.00404.00396.00399.005450021757900
2016-04-18389.00397.00389.00391.003530013842800
2016-04-15401.00405.00394.00400.008110032506500
2016-04-14400.00403.00396.00402.009170036698600
2016-04-13391.00397.00389.00395.005340020973800
2016-04-12388.00395.00383.00391.009690037918000
2016-04-11381.00390.00379.00387.009220035577800
2016-04-08371.00389.00368.00381.0015940060766600
2016-04-07378.00388.00363.00366.00247009263100
2016-04-06376.00384.00375.00378.004030015271500
2016-04-05394.00394.00374.00375.004890018663100
2016-04-04401.00404.00396.00399.005880023473900
2016-04-01394.00404.00371.00393.0010460040656800
2016-03-31403.00404.00387.00388.002950011741400
2016-03-30406.00409.00401.00403.00230009307400
2016-03-29400.00409.00399.00406.003080012464900
2016-03-28413.00413.00402.00411.005020020447400
2016-03-25404.00410.00403.00405.002860011615000
2016-03-24396.00410.00396.00405.005600022598600
2016-03-23402.00403.00399.00402.00190007626400
2016-03-22399.00410.00398.00400.004040016188000
2016-03-18392.00398.00392.00395.002590010221700
2016-03-17394.00402.00394.00397.00198007877500
2016-03-16395.00401.00395.00396.00199007916000
2016-03-15408.00411.00396.00399.003720015050100
2016-03-14394.00403.00394.00403.003680014640900
2016-03-11385.00393.00380.00385.007870030337900
2016-03-10386.00396.00386.00390.003160012350100
2016-03-09382.00388.00382.00384.003430013188000
2016-03-08406.00406.00385.00386.003620014196100
2016-03-07413.00413.00402.00405.00157006378000
2016-03-04418.00418.00396.00415.004930020208900
2016-03-03391.00407.00386.00407.004510017940900
2016-03-02383.00396.00381.00394.006600025623000
2016-03-01382.00394.00373.00378.00247009347500
2016-02-29394.00394.00383.00384.004880018998800
2016-02-26373.00385.00369.00382.005450020574500
2016-02-25368.00394.00364.00372.007490028005200
2016-02-24357.00369.00356.00365.005630020456100
2016-02-23362.00365.00350.00361.007210025947100
2016-02-22352.00359.00350.00359.003680013054200
2016-02-19350.00358.00340.00355.005020017456500
2016-02-18356.00359.00350.00354.003280011670500
2016-02-17339.00353.00336.00346.004810016517800
2016-02-16365.00365.00344.00345.003870013771300
2016-02-15328.00364.00326.00358.005620019410700
2016-02-12319.00327.00314.00318.009540030505400
2016-02-10342.00345.00313.00327.006800022581000
2016-02-09346.00348.00344.00345.003960013697200
2016-02-08350.00367.00350.00354.00246008824300
2016-02-05359.00364.00356.00358.00259009297300
2016-02-04365.00371.00362.00368.002820010340100
2016-02-03381.00381.00366.00370.00215007961900
2016-02-02395.00395.00383.00384.00204007884100
2016-02-01386.00394.00383.00394.006080023716400
2016-01-29375.00379.00367.00378.00185006941100
2016-01-28375.00378.00371.00371.00213007970600
2016-01-27365.00378.00363.00374.005550020477700
2016-01-26363.00363.00354.00359.00253009116700
2016-01-25375.00375.00363.00373.003130011634000
2016-01-22359.00370.00351.00368.006310022777600
2016-01-21359.00368.00341.00347.007890028128300
2016-01-20374.00374.00363.00365.005850021474500
2016-01-19385.00385.00368.00369.005590020847500
2016-01-18370.00376.00368.00371.003910014503100
2016-01-15390.00390.00375.00379.004760018179800
2016-01-14380.00387.00372.00384.006720025564600
2016-01-13386.00390.00383.00388.003320012835600
2016-01-12385.00387.00379.00379.005830022302200
2016-01-08385.00395.00385.00390.004030015692200
2016-01-07402.00402.00389.00389.004160016358500
2016-01-06405.00407.00398.00399.003790015200100
2016-01-05404.00409.00404.00406.002570010436300
2016-01-04415.00418.00406.00409.004340017825200
2015-12-30421.00421.00416.00420.00236009899800
2015-12-29413.00419.00405.00413.004570018771300
2015-12-28410.00418.00410.00418.002910012047400
2015-12-25415.00415.00402.00405.003950016051100
2015-12-24420.00423.00412.00415.003690015364900
2015-12-22419.00425.00417.00420.007460031382900
2015-12-21424.00425.00415.00423.0020980088755700
2015-12-18425.00430.00417.00421.006910029236800
2015-12-17428.00428.00422.00426.005870024971200
2015-12-16416.00422.00416.00421.003520014759200
2015-12-15423.00429.00412.00413.0014100059380200
2015-12-14412.00420.00407.00420.0010950045105900
2015-12-11411.00420.00411.00417.008120033612600
2015-12-10413.00419.00411.00412.008500035230100
2015-12-09418.00425.00418.00419.008640036274900
2015-12-08425.00429.00419.00426.006870029141300
2015-12-07431.00434.00425.00428.005220022424700
2015-12-04430.00431.00418.00426.0016520069973400
2015-12-03440.00443.00427.00435.0014760064186600
2015-12-02436.00437.00429.00433.0011700050791200
2015-12-01438.00438.00430.00434.006790029429100
2015-11-30440.00442.00433.00436.0010280045001100
2015-11-27431.00442.00425.00440.0012440053956500
2015-11-26427.00434.00419.00431.008120034650900

   ※ 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