[5808 東証2部] 理研線 日足 時系列データ

[5808 東証2部] 理研線 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-25118.00118.00115.00118.00240002817000
2008-03-24114.00119.00114.00117.00210002431000
2008-03-21109.00119.00109.00119.00420004682000
2008-03-19111.00111.00103.00103.00110001190000
2008-03-18108.00109.00108.00108.00120001297000
2008-03-17111.00111.00111.00111.001000111000
2008-03-14118.00118.00118.00118.002000236000
2008-03-13118.00118.00118.00118.00180002124000
2008-03-12119.00124.00118.00118.00420005023000
2008-03-11115.00115.00112.00114.00150001708000
2008-03-10116.00116.00114.00115.005000577000
2008-03-07121.00122.00118.00118.00170002035000
2008-03-06125.00127.00124.00124.00120001496000
2008-03-05122.00125.00122.00125.00160001986000
2008-03-04130.00130.00121.00122.00170002107000
2008-03-03133.00133.00130.00130.005000653000
2008-02-29133.00134.00133.00134.002000267000
2008-02-28133.00140.00133.00140.00260003608000
2008-02-27138.00138.00134.00138.007000954000
2008-02-26134.00137.00132.00132.00360004838000
2008-02-25134.00135.00134.00134.004000537000
2008-02-22132.00132.00132.00132.006000792000
2008-02-21131.00134.00131.00132.004000529000
2008-02-20132.00132.00130.00130.007000918000
2008-02-19134.00134.00134.00134.001000134000
2008-02-18132.00140.00132.00140.005000678000
2008-02-15130.00142.00123.00142.00210002742000
2008-02-14130.00130.00127.00129.00120001541000
2008-02-13122.00142.00122.00130.00340004430000
2008-02-12125.00127.00125.00127.00100001255000
2008-02-0800
2008-02-07148.00148.00148.00148.001000148000
2008-02-0600
2008-02-05153.00153.00149.00150.00110001665000
2008-02-04149.00156.00149.00156.00160002451000
2008-02-01149.00150.00145.00149.00150002236000
2008-01-31142.00149.00142.00149.0090001305000
2008-01-30145.00146.00145.00146.0090001312000
2008-01-29144.00144.00144.00144.005000720000
2008-01-28150.00150.00145.00146.0090001319000
2008-01-25139.00146.00139.00146.00180002589000
2008-01-24128.00136.00128.00136.00320004150000
2008-01-23132.00135.00128.00128.00120001578000
2008-01-22142.00142.00132.00132.0080001080000
2008-01-21145.00147.00145.00147.003000439000
2008-01-18139.00150.00139.00150.00450006484000
2008-01-17136.00144.00136.00139.00250003519000
2008-01-16134.00142.00134.00141.00280003866000
2008-01-15148.00148.00144.00144.00170002481000
2008-01-11143.00149.00143.00149.0090001298000
2008-01-10142.00150.00142.00148.00310004594000
2008-01-09143.00143.00140.00142.00140001988000
2008-01-08140.00148.00140.00148.003000428000
2008-01-07140.00140.00140.00140.001000140000
2008-01-04146.00146.00140.00140.00100001427000
2007-12-2800
2007-12-27155.00155.00155.00155.003000465000
2007-12-26152.00156.00152.00155.0018500028672000
2007-12-25151.00155.00151.00155.00260003955000
2007-12-21147.00151.00147.00151.00280004182000
2007-12-20148.00150.00147.00148.00120001778000
2007-12-19153.00157.00150.00150.00150002298000
2007-12-18152.00157.00152.00157.00430006597000
2007-12-17156.00161.00155.00156.008100012736000
2007-12-14164.00175.00160.00166.0025100041329000
2007-12-13139.00139.00137.00137.003000415000
2007-12-12135.00138.00135.00138.004000549000
2007-12-11141.00141.00138.00138.004000561000
2007-12-10140.00140.00137.00137.003000416000
2007-12-07137.00138.00137.00138.004000551000
2007-12-06137.00138.00136.00137.006000822000
2007-12-05135.00139.00135.00139.005000680000
2007-12-04136.00136.00136.00136.002000272000
2007-12-03140.00140.00136.00136.004000552000
2007-11-30138.00139.00138.00139.004000554000
2007-11-29132.00132.00131.00132.00150001975000
2007-11-28128.00128.00127.00128.00100001276000
2007-11-27132.00132.00127.00127.0090001153000
2007-11-26130.00132.00129.00132.00110001437000
2007-11-22128.00129.00128.00129.00130001675000
2007-11-21131.00131.00128.00131.00100001303000
2007-11-20131.00131.00126.00131.00370004761000
2007-11-19141.00141.00137.00138.00130001802000
2007-11-16142.00142.00139.00142.00160002250000
2007-11-15144.00147.00144.00147.00110001593000
2007-11-14147.00147.00142.00142.0090001307000
2007-11-13140.00142.00140.00142.00260003658000
2007-11-12150.00150.00145.00145.00140002040000
2007-11-09152.00155.00152.00153.00100001527000
2007-11-08159.00159.00159.00159.001000159000
2007-11-07162.00162.00162.00162.001000162000
2007-11-06156.00159.00156.00159.003000474000
2007-11-0500
2007-11-02155.00155.00155.00155.004000620000
2007-11-01159.00159.00158.00159.006000953000
2007-10-31161.00161.00152.00156.00180002809000
2007-10-30162.00162.00162.00162.0080001296000
2007-10-29160.00162.00159.00162.00120001929000
2007-10-26162.00162.00160.00160.003000484000
2007-10-2500
2007-10-2400
2007-10-23162.00165.00162.00165.006000981000
2007-10-22158.00163.00142.00162.00620009593000
2007-10-19169.00169.00163.00163.00250004120000
2007-10-18167.00168.00166.00168.00160002673000
2007-10-17167.00168.00167.00168.0070001173000
2007-10-16170.00170.00170.00170.005000850000
2007-10-15170.00171.00170.00171.005000851000
2007-10-12173.00173.00170.00171.003000514000
2007-10-11174.00174.00172.00174.00120002077000
2007-10-10171.00179.00171.00174.00230004016000
2007-10-09169.00172.00169.00172.00120002045000
2007-10-05169.00169.00168.00169.0060001013000
2007-10-04169.00169.00169.00169.001000169000
2007-10-03171.00171.00171.00171.001000171000
2007-10-02166.00171.00166.00171.005000835000
2007-10-01169.00170.00169.00170.002000339000
2007-09-28171.00175.00165.00165.0090001553000
2007-09-27169.00172.00169.00171.00110001880000
2007-09-26169.00169.00169.00169.001000169000
2007-09-25162.00162.00162.00162.001000162000
2007-09-21160.00160.00158.00158.002000318000
2007-09-20160.00160.00160.00160.003000480000
2007-09-19158.00162.00158.00160.00110001749000
2007-09-18162.00162.00160.00160.003000482000
2007-09-14158.00162.00158.00162.006000959000
2007-09-13162.00162.00158.00158.006000958000
2007-09-12166.00166.00162.00162.00100001638000
2007-09-11162.00163.00162.00163.004000650000
2007-09-10161.00163.00161.00161.00210003385000
2007-09-07170.00170.00168.00169.00120002027000
2007-09-06173.00173.00167.00172.00260004428000
2007-09-05179.00179.00179.00179.001000179000
2007-09-0400
2007-09-03183.00183.00179.00179.003000541000
2007-08-31174.00189.00174.00181.00270004903000
2007-08-30180.00180.00179.00179.0070001258000
2007-08-29180.00180.00180.00180.002000360000
2007-08-28184.00184.00184.00184.001000184000
2007-08-27187.00187.00185.00185.00260004860000
2007-08-24180.00180.00180.00180.004000720000
2007-08-23180.00182.00180.00182.00100001812000
2007-08-22180.00181.00180.00180.00140002522000
2007-08-21184.00184.00180.00180.0060001096000
2007-08-20172.00182.00172.00178.00250004412000
2007-08-17179.00179.00166.00167.00490008374000
2007-08-16184.00184.00180.00183.00160002920000
2007-08-15189.00189.00187.00188.00120002250000
2007-08-14188.00191.00187.00191.0090001692000
2007-08-13191.00193.00187.00191.00280005323000
2007-08-10191.00195.00186.00187.006300011874000
2007-08-09196.00196.00192.00193.00300005790000
2007-08-08198.00198.00193.00194.0080001561000
2007-08-07198.00199.00196.00198.0060001188000
2007-08-06198.00198.00195.00196.0070001373000
2007-08-03199.00199.00195.00199.0080001580000
2007-08-02204.00204.00198.00200.00190003834000
2007-08-01208.00208.00201.00201.00130002632000
2007-07-31206.00206.00204.00204.0080001640000
2007-07-30190.00205.00190.00205.00250004847000
2007-07-27202.00204.00198.00198.00350007021000
2007-07-26205.00207.00203.00204.00160003275000
2007-07-25205.00207.00204.00206.00100002056000
2007-07-24211.00211.00207.00207.00130002705000
2007-07-23214.00214.00210.00212.00220004656000
2007-07-20213.00213.00210.00212.00260005497000
2007-07-19213.00213.00210.00211.0080001691000
2007-07-18211.00213.00209.00213.00190003990000
2007-07-17211.00213.00207.00211.00290006096000
2007-07-13211.00217.00207.00210.008700018432000
2007-07-12209.00213.00206.00207.007800016247000
2007-07-11207.00208.00204.00208.00280005746000
2007-07-10207.00208.00206.00207.0060001242000
2007-07-09208.00208.00206.00207.00120002484000
2007-07-06209.00209.00205.00207.00170003518000
2007-07-05213.00214.00202.00210.006900014386000
2007-07-04209.00212.00208.00212.006400013462000
2007-07-03203.00210.00202.00208.00440009100000
2007-07-02204.00204.00202.00202.004000811000
2007-06-29202.00202.00200.00200.00270005439000
2007-06-28203.00203.00202.00202.00170003438000
2007-06-27203.00203.00200.00203.00230004624000
2007-06-26206.00206.00202.00205.00350007135000
2007-06-25207.00207.00204.00206.0080001641000
2007-06-22207.00207.00203.00207.00350007167000
2007-06-21205.00206.00205.00206.00160003282000
2007-06-20204.00206.00204.00205.00320006566000
2007-06-19212.00212.00206.00206.00360007493000
2007-06-18204.00213.00203.00211.007000014592000
2007-06-15204.00208.00204.00204.00120002469000
2007-06-14202.00205.00202.00203.00190003852000
2007-06-13201.00202.00201.00202.00130002617000
2007-06-1200
2007-06-11210.00210.00210.00210.002000420000
2007-06-08207.00207.00203.00205.00140002876000
2007-06-07207.00211.00207.00211.00180003772000
2007-06-06211.00212.00207.00212.00400008387000
2007-06-05203.00209.00201.00206.00310006317000
2007-06-04202.00203.00200.00202.00270005446000
2007-06-01199.00202.00196.00202.00240004762000
2007-05-31198.00199.00198.00199.005000994000
2007-05-30199.00199.00195.00197.00150002952000
2007-05-2900
2007-05-28200.00200.00198.00200.0060001195000
2007-05-25197.00197.00197.00197.003000591000
2007-05-24200.00200.00198.00200.00110002196000
2007-05-23199.00201.00199.00201.005000999000
2007-05-22196.00199.00196.00199.0090001781000
2007-05-21198.00198.00195.00196.00310006100000
2007-05-18203.00203.00201.00201.00150003033000
2007-05-17204.00205.00201.00205.00140002848000
2007-05-16206.00206.00206.00206.004000824000
2007-05-15209.00209.00206.00206.00350007255000
2007-05-14215.00215.00210.00210.00140002965000
2007-05-11216.00217.00211.00212.00370007947000
2007-05-10220.00221.00219.00221.00190004190000
2007-05-09219.00220.00216.00220.00160003485000
2007-05-08219.00219.00216.00218.0080001735000
2007-05-07217.00219.00213.00219.00190004102000
2007-05-02212.00212.00210.00211.0070001475000
2007-05-01209.00210.00209.00209.00110002303000
2007-04-27213.00213.00209.00209.00180003816000
2007-04-26211.00211.00205.00208.00140002911000
2007-04-25209.00209.00209.00209.0080001672000
2007-04-24210.00210.00206.00208.00280005846000
2007-04-23221.00221.00210.00214.005400011634000
2007-04-20209.00235.00209.00222.0017200037903000
2007-04-19208.00209.00208.00208.00200004162000
2007-04-18207.00208.00207.00207.004000829000
2007-04-17211.00211.00206.00206.00300006258000
2007-04-16211.00215.00211.00211.0060001271000
2007-04-13212.00212.00211.00212.00200004226000
2007-04-12212.00212.00211.00211.002000423000
2007-04-11212.00217.00212.00213.00140003015000
2007-04-10215.00218.00213.00213.00310006651000
2007-04-09213.00215.00212.00215.00130002771000
2007-04-06215.00215.00211.00213.00100002125000
2007-04-05215.00215.00211.00215.00130002765000
2007-04-04209.00223.00208.00212.00350007487000
2007-04-03213.00213.00205.00207.00330006896000
2007-04-02213.00213.00213.00213.001000213000
2007-03-30216.00217.00213.00216.00200004320000
2007-03-29215.00215.00214.00215.0080001714000
2007-03-28218.00220.00215.00220.00260005635000
2007-03-27220.00221.00218.00218.00140003073000
2007-03-26222.00228.00222.00228.00210004728000
2007-03-23228.00229.00223.00225.00210004768000
2007-03-22222.00227.00222.00227.005200011667000
2007-03-20218.00220.00216.00220.00260005670000
2007-03-19219.00219.00215.00216.00300006516000

   ※ 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