[5851 東証1部] リョービ 日足 時系列データ

[5851 東証1部] リョービ (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153015.003050.003005.003020.00166100502830000
2017-12-142987.003025.002985.003015.0067100202110500
2017-12-132989.003040.002976.003015.00142200429126800
2017-12-123005.003020.002981.003000.0091100273484500
2017-12-112995.003050.002995.003010.0084300254876000
2017-12-083010.003090.002983.002992.00175400527087100
2017-12-073025.003060.003000.003050.00203300618207000
2017-12-062920.003065.002885.003040.004130001243198600
2017-12-052846.002896.002831.002891.00126800364633500
2017-12-042948.002948.002899.002900.00112400328288700
2017-12-012931.002948.002925.002930.0091600268820500
2017-11-302923.002940.002893.002906.00105300306092600
2017-11-292926.002980.002926.002951.00146200432333500
2017-11-282972.002991.002942.002945.00119400353766200
2017-11-272983.002999.002936.002937.0063800188427400
2017-11-242979.002979.002922.002968.0051100151073700
2017-11-222965.002989.002945.002964.00115100341652100
2017-11-212943.002950.002906.002937.00194600570300900
2017-11-202891.002985.002891.002973.00200200591666500
2017-11-172850.002890.002839.002878.00149700429574000
2017-11-162834.002850.002811.002840.00105400298627700
2017-11-152885.002910.002833.002842.00121100346282500
2017-11-142892.002950.002891.002935.00127900375426300
2017-11-132881.002965.002877.002938.00171400501542400
2017-11-102886.002940.002886.002931.00109100318634600
2017-11-092926.002987.002912.002959.00235000693269300
2017-11-082857.002939.002857.002934.00182400529860500
2017-11-072842.002912.002833.002907.00245900707542900
2017-11-062910.002910.002826.002840.00221500630849500
2017-11-022890.002933.002816.002919.003609001038778700
2017-11-012872.002940.002831.002931.004604001325693900
2017-10-313125.003200.002871.002907.004964001458970900
2017-10-303105.003130.003080.003115.0093200290060000
2017-10-273145.003170.003120.003130.0085300267757500
2017-10-263105.003130.003075.003105.0085900266288000
2017-10-253170.003200.003125.003140.0072900230307000
2017-10-243100.003160.003050.003155.00112500352037000
2017-10-233130.003165.003110.003135.00108600340314000
2017-10-203100.003140.003095.003110.0087500272648000
2017-10-193065.003105.003055.003090.0072400223057500
2017-10-183065.003080.003045.003060.0075900232186000
2017-10-173115.003125.003070.003095.0056000173286000
2017-10-163145.003175.003110.003110.0085700269345000
2017-10-133055.003160.003010.003150.00231600719296000
2017-10-123050.003070.003010.003045.0079600241780500
2017-10-113015.003050.003010.003015.00119700362613000
2017-10-102998.003040.002994.003025.00129400391443900
2017-10-063015.003065.003005.003050.00152700463769000
2017-10-053055.003085.003030.003065.00117500359985500
2017-10-043085.003085.003040.003065.0084000257126500
2017-10-033070.003085.003030.003060.00112800343926500
2017-10-023010.003045.002977.003030.00115200347439600
2017-09-293015.003065.003015.003030.00146000442592000
2017-09-283030.003090.003030.003060.0095800293251500
2017-09-273025.003075.002986.003030.00112900340964700
2017-09-26620.00625.00618.00624.00651000405378000
2017-09-25609.00627.00608.00617.00777000481519000
2017-09-22618.00618.00606.00613.00445000272121000
2017-09-21610.00615.00607.00610.00509000311437000
2017-09-20602.00608.00599.00607.00832000503258000
2017-09-19600.00608.00591.00602.00950000570801000
2017-09-15579.00598.00579.00597.00878000518228000
2017-09-14582.00587.00576.00578.00727000421507000
2017-09-13579.00584.00575.00578.00544000315282000
2017-09-12590.00590.00573.00575.00863000499263000
2017-09-11580.00593.00576.00585.00676000395548000
2017-09-08571.00578.00568.00571.00622000356197000
2017-09-07568.00574.00563.00571.00791000450413000
2017-09-06557.00566.00546.00565.00807000449098000
2017-09-05560.00566.00557.00558.00760000425604000
2017-09-04565.00568.00558.00560.00645000362580000
2017-09-01558.00567.00557.00566.00597000335787000
2017-08-31565.00565.00551.00553.00550000306003000
2017-08-30562.00564.00551.00562.00533000297375000
2017-08-29545.00558.00538.00557.001005000553966000
2017-08-28545.00547.00535.00543.00426000230464000
2017-08-25538.00546.00536.00545.00582000315742000
2017-08-24532.00540.00531.00537.00335000179822000
2017-08-23535.00542.00535.00538.00484000260841000
2017-08-22530.00534.00529.00531.00404000214844000
2017-08-21539.00539.00531.00533.00293000156326000
2017-08-18545.00547.00536.00540.00423000229265000
2017-08-17545.00548.00539.00546.00374000203263000
2017-08-16531.00547.00530.00545.00617000334436000
2017-08-15531.00535.00527.00531.00361000191722000
2017-08-14522.00536.00520.00528.00675000357594000
2017-08-10530.00537.00524.00525.00376000198852000
2017-08-09544.00545.00529.00535.00755000404689000
2017-08-08538.00542.00534.00537.00322000173026000
2017-08-07537.00544.00537.00537.00292000157266000
2017-08-04535.00539.00533.00534.00418000223997000
2017-08-03537.00540.00532.00539.00738000396168000
2017-08-02549.00549.00542.00544.00796000433917000
2017-08-01534.00553.00531.00549.0019980001086577000
2017-07-31505.00532.00501.00522.0022260001149565000
2017-07-28504.00504.00494.00499.00561000279812000
2017-07-27495.00508.00495.00504.001139000571622000
2017-07-26494.00501.00492.00494.00346000171775000
2017-07-25495.00500.00492.00497.00462000229192000
2017-07-24492.00501.00491.00495.00831000411888000
2017-07-21493.00497.00489.00494.00814000401725000
2017-07-20493.00497.00490.00491.00758000373602000
2017-07-19491.00493.00486.00491.00849000416000000
2017-07-18500.00500.00494.00496.00670000332895000
2017-07-14500.00507.00500.00501.00782000393346000
2017-07-13494.00503.00493.00501.001943000972367000
2017-07-12480.00489.00479.00489.001225000593989000
2017-07-11473.00479.00473.00477.00675000322533000
2017-07-10477.00479.00474.00475.00775000368985000
2017-07-07475.00484.00473.00476.001187000568438000
2017-07-06479.00479.00469.00475.001518000718732000
2017-07-05460.00476.00459.00474.001418000665637000
2017-07-04463.00466.00455.00457.00835000384572000
2017-07-03461.00462.00457.00461.00921000424164000
2017-06-30457.00458.00454.00457.00922000420777000
2017-06-29460.00462.00456.00460.00818000375356000
2017-06-28462.00465.00457.00457.00693000318350000
2017-06-27458.00467.00456.00464.00654000302431000
2017-06-26454.00457.00453.00455.00332000150947000
2017-06-23454.00456.00452.00454.00372000168744000
2017-06-22455.00456.00450.00451.00669000302933000
2017-06-21462.00462.00454.00454.00513000234183000
2017-06-20460.00463.00460.00462.00516000238492000
2017-06-19458.00459.00455.00457.00341000155703000
2017-06-16455.00458.00453.00457.00683000311368000
2017-06-15462.00462.00452.00452.00754000343093000
2017-06-14471.00472.00464.00464.00414000193628000
2017-06-13466.00472.00464.00470.00516000241866000
2017-06-12464.00467.00462.00466.00574000267065000
2017-06-09467.00473.00465.00467.00607000283752000
2017-06-08472.00472.00467.00468.00438000205602000
2017-06-07467.00472.00465.00470.00658000308930000
2017-06-06474.00477.00465.00467.001245000586485000
2017-06-05467.00467.00459.00461.00668000308693000
2017-06-02468.00470.00464.00467.00763000355811000
2017-06-01451.00465.00451.00465.001138000525076000
2017-05-31452.00454.00445.00447.001214000544498000
2017-05-30457.00460.00451.00458.00635000289046000
2017-05-29460.00461.00454.00457.00461000210650000
2017-05-26466.00468.00460.00461.00550000254571000
2017-05-25469.00472.00467.00467.00376000176434000
2017-05-24475.00476.00468.00471.00443000208411000
2017-05-23473.00474.00466.00471.00586000275279000
2017-05-22472.00472.00465.00471.00471000220935000
2017-05-19472.00474.00464.00467.00792000370218000
2017-05-18475.00475.00469.00469.00486000229098000
2017-05-17491.00491.00481.00483.00949000459784000
2017-05-16505.00506.00492.00494.00673000335025000
2017-05-15509.00513.00505.00505.00607000308336000
2017-05-12541.00545.00510.00511.001284000673643000
2017-05-11527.00545.00526.00545.001546000829681000
2017-05-10520.00526.00516.00519.00672000349901000
2017-05-09523.00524.00515.00517.00604000313232000
2017-05-08515.00523.00512.00523.00722000375427000
2017-05-02495.00510.00495.00507.00808000407295000
2017-05-01490.00496.00489.00496.00495000243560000
2017-04-28495.00499.00486.00490.00927000454355000
2017-04-27491.00497.00489.00495.00303000149534000
2017-04-26485.00494.00485.00493.00508000249355000
2017-04-25476.00484.00475.00482.00534000256682000
2017-04-24474.00478.00473.00476.00390000185311000
2017-04-21464.00470.00464.00470.00412000192378000
2017-04-20461.00467.00458.00464.00381000176866000
2017-04-19459.00465.00458.00463.00391000180725000
2017-04-18458.00464.00458.00462.00429000197865000
2017-04-17451.00455.00450.00453.00449000203340000
2017-04-14455.00458.00451.00454.00441000200376000
2017-04-13453.00461.00450.00460.00664000302692000
2017-04-12459.00461.00452.00452.00623000284194000
2017-04-11465.00471.00462.00469.00676000315911000
2017-04-10467.00472.00465.00468.00679000317791000
2017-04-07465.00470.00463.00467.00521000243276000
2017-04-06475.00475.00459.00461.00523000242717000
2017-04-05473.00477.00469.00475.00717000339296000
2017-04-04482.00482.00470.00473.00487000231444000
2017-04-03485.00487.00483.00483.00377000182707000
2017-03-31497.00497.00484.00484.00659000321543000
2017-03-30497.00498.00490.00491.00388000191568000
2017-03-29496.00499.00493.00499.00388000192551000
2017-03-28492.00497.00489.00496.00492000242826000
2017-03-27487.00489.00484.00487.00337000163774000
2017-03-24492.00495.00490.00493.00366000180164000
2017-03-23487.00492.00485.00492.00512000250461000
2017-03-22495.00495.00490.00490.00475000233957000
2017-03-21501.00506.00499.00499.00255000127842000
2017-03-17507.00508.00502.00504.00586000295832000
2017-03-16505.00509.00500.00507.00430000217348000
2017-03-15526.00526.00504.00505.00739000378916000
2017-03-14511.00528.00508.00527.00888000463344000
2017-03-13511.00514.00505.00509.00663000337800000
2017-03-10510.00512.00503.00511.00593000301779000
2017-03-09492.00503.00491.00500.00350000174696000
2017-03-08495.00496.00492.00495.00274000135402000
2017-03-07495.00499.00495.00496.00213000105812000
2017-03-06494.00502.00493.00500.00361000180028000
2017-03-03503.00504.00494.00496.00306000152209000
2017-03-02506.00507.00502.00505.00315000158896000
2017-03-01497.00501.00491.00499.00430000213566000
2017-02-28490.00500.00489.00490.00517000254618000
2017-02-27500.00500.00488.00490.00507000249103000
2017-02-24512.00512.00502.00504.00239000121023000
2017-02-23512.00512.00506.00509.00248000126198000
2017-02-22507.00515.00507.00513.00412000210776000
2017-02-21511.00511.00504.00505.0014200071883000
2017-02-20507.00513.00501.00511.00412000209576000
2017-02-17508.00510.00502.00505.0017900090507000
2017-02-16508.00515.00504.00513.00539000275655000
2017-02-15510.00518.00503.00504.00778000395033000
2017-02-14496.00505.00496.00501.00455000227895000
2017-02-13492.00496.00491.00492.00297000146367000
2017-02-10486.00487.00483.00486.00450000218468000
2017-02-09485.00486.00480.00480.00365000176216000
2017-02-08485.00487.00481.00487.00230000111575000
2017-02-07479.00485.00476.00483.00328000157943000
2017-02-06490.00491.00480.00484.00570000276188000
2017-02-03484.00492.00484.00488.00799000389540000
2017-02-02494.00497.00487.00491.001045000514033000
2017-02-01480.00497.00480.00494.001413000689041000
2017-01-31486.00517.00482.00516.001115000560311000
2017-01-30494.00495.00489.00492.00340000167246000
2017-01-27499.00499.00492.00496.00428000212139000
2017-01-26497.00503.00496.00499.00468000233494000
2017-01-25481.00492.00480.00490.00666000324161000
2017-01-24474.00479.00471.00473.00578000273870000
2017-01-23481.00483.00474.00476.00492000234709000
2017-01-20473.00482.00473.00481.001093000522915000
2017-01-19473.00473.00465.00469.00319000149619000
2017-01-18460.00466.00453.00465.00624000286464000
2017-01-17466.00466.00456.00461.00740000340567000
2017-01-16472.00475.00465.00466.00358000167320000
2017-01-13470.00473.00468.00471.00453000213312000
2017-01-12476.00477.00470.00475.00723000342209000
2017-01-11480.00485.00477.00479.00368000176498000
2017-01-10486.00486.00477.00480.00559000268627000
2017-01-06484.00484.00475.00480.00599000287378000
2017-01-05490.00493.00482.00492.00784000383050000
2017-01-04467.00488.00467.00486.00945000454031000
2016-12-30453.00461.00449.00459.00358000163004000
2016-12-29463.00467.00456.00459.00702000322274000
2016-12-28463.00474.00460.00471.00654000306756000
2016-12-27469.00475.00465.00471.00367000172388000
2016-12-26464.00469.00464.00466.00392000182958000
2016-12-22471.00474.00466.00472.00435000204500000
2016-12-21477.00480.00471.00472.00490000232554000
2016-12-20489.00490.00478.00481.00431000207948000
2016-12-19487.00492.00485.00489.00534000261017000
2016-12-16485.00488.00481.00485.00402000194840000
2016-12-15475.00483.00475.00483.00318000152789000
2016-12-14479.00482.00475.00479.00275000131823000
2016-12-13481.00485.00472.00479.00546000260503000

   ※ 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