[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 
2017-02-20507.00513.00501.00511.00412000209576000
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
2016-12-12487.00496.00476.00489.00728000354420000
2016-12-09479.00486.00479.00484.00656000316212000
2016-12-08475.00484.00473.00484.00691000330711000
2016-12-07469.00472.00462.00471.00422000197536000
2016-12-06471.00473.00468.00471.00534000251542000
2016-12-05459.00471.00458.00468.00610000284834000
2016-12-02468.00475.00463.00464.00885000414360000
2016-12-01460.00471.00460.00470.00680000318089000
2016-11-30452.00457.00451.00457.00643000292371000
2016-11-29445.00458.00445.00457.00530000240619000
2016-11-28449.00454.00445.00453.00716000321365000
2016-11-25448.00461.00448.00458.00504000230319000
2016-11-24447.00454.00447.00452.00371000167420000
2016-11-22448.00448.00442.00444.00424000188252000
2016-11-21446.00451.00445.00448.00347000155138000
2016-11-18440.00446.00440.00446.00632000279642000
2016-11-17431.00437.00430.00437.00333000144510000
2016-11-16432.00435.00431.00435.00528000228526000
2016-11-15425.00435.00425.00430.00531000227836000
2016-11-14412.00423.00411.00422.00754000315971000
2016-11-11418.00422.00410.00412.001039000430169000
2016-11-10430.00431.00408.00412.001656000689446000
2016-11-09432.00441.00403.00405.001036000434493000
2016-11-08434.00434.00429.00433.00317000137014000
2016-11-07429.00435.00426.00428.00579000248933000
2016-11-04425.00427.00418.00426.00751000317412000
2016-11-02428.00436.00426.00427.00991000424698000
2016-11-01425.00437.00425.00436.001301000560222000
2016-10-31460.00467.00414.00423.001876000806842000
2016-10-28448.00459.00448.00459.00697000316877000
2016-10-27449.00449.00442.00446.00495000220408000
2016-10-26454.00458.00446.00449.00683000306839000
2016-10-25453.00458.00450.00452.00434000196683000
2016-10-24455.00456.00450.00453.00396000179216000
2016-10-21457.00462.00454.00455.00489000223312000
2016-10-20455.00463.00454.00458.00499000228760000
2016-10-19458.00460.00454.00455.00300000136895000
2016-10-18452.00460.00451.00459.00227000103671000
2016-10-17456.00462.00454.00455.00220000100435000
2016-10-14453.00457.00450.00454.0022000099769000
2016-10-13456.00458.00450.00451.00224000101391000
2016-10-12461.00461.00452.00453.00263000119841000
2016-10-11458.00464.00457.00461.0019500089853000
2016-10-07467.00467.00454.00457.00375000171404000
2016-10-06460.00469.00460.00467.00340000158497000
2016-10-05457.00465.00455.00459.00409000188335000
2016-10-04451.00454.00443.00452.00361000162202000
2016-10-03453.00459.00449.00453.00299000135691000
2016-09-30443.00450.00439.00446.00369000163766000
2016-09-29454.00460.00449.00457.00428000194862000
2016-09-28450.00452.00439.00449.00249000110786000
2016-09-27437.00448.00430.00448.00390000171563000
2016-09-26451.00451.00442.00442.0018800083541000
2016-09-23450.00452.00444.00451.00348000156015000
2016-09-21436.00448.00430.00447.00315000138990000
2016-09-20431.00439.00430.00435.00317000138031000
2016-09-16437.00439.00426.00431.00453000195217000
2016-09-15449.00449.00435.00436.00283000124223000
2016-09-14442.00452.00440.00451.00403000180666000
2016-09-13441.00443.00436.00442.00312000137139000
2016-09-12445.00448.00431.00433.00572000249407000
2016-09-09450.00456.00448.00453.00444000201017000
2016-09-08444.00451.00444.00449.00294000131785000
2016-09-07447.00447.00439.00440.00628000276836000
2016-09-06452.00453.00445.00453.0014100063495000
2016-09-05458.00458.00447.00449.0019500088029000
2016-09-02452.00454.00444.00446.00238000106516000
2016-09-01465.00465.00453.00456.00253000115929000
2016-08-31452.00458.00450.00457.00439000199618000
2016-08-30448.00450.00445.00446.0014100062995000
2016-08-29445.00451.00444.00450.00234000105021000
2016-08-26440.00440.00434.00436.0019400084673000
2016-08-25442.00445.00439.00441.0019400085695000
2016-08-24442.00452.00442.00448.0017100076567000
2016-08-23454.00454.00440.00442.00267000118745000
2016-08-22454.00456.00448.00454.0016900076440000
2016-08-19448.00452.00445.00448.00314000140649000
2016-08-18442.00445.00437.00442.00263000116556000
2016-08-17436.00446.00435.00445.00434000191958000
2016-08-16444.00449.00432.00432.00660000288583000
2016-08-15469.00469.00449.00452.00415000189650000
2016-08-12466.00468.00457.00465.00411000190603000
2016-08-10466.00466.00456.00458.00268000123099000
2016-08-09452.00464.00452.00464.00247000113788000
2016-08-08447.00459.00447.00455.00344000156094000
2016-08-05450.00455.00442.00443.00318000142206000
2016-08-04437.00463.00436.00460.00679000304486000
2016-08-03438.00442.00424.00431.001117000481854000
2016-08-02477.00477.00450.00452.00677000311112000
2016-08-01478.00489.00457.00480.00928000441360000
2016-07-29484.00502.00474.00493.00853000418663000
2016-07-28470.00481.00470.00478.00302000143991000
2016-07-27473.00481.00473.00478.00471000224513000
2016-07-26483.00483.00470.00474.00376000178538000
2016-07-25470.00488.00469.00485.00689000331176000
2016-07-22471.00474.00462.00465.00396000185201000
2016-07-21459.00477.00459.00471.00577000271184000
2016-07-20452.00456.00446.00451.00447000201351000
2016-07-19451.00455.00442.00452.00385000173149000
2016-07-15445.00453.00436.00451.00582000260903000
2016-07-14441.00444.00432.00437.00459000200765000
2016-07-13444.00453.00439.00441.00592000263462000
2016-07-12428.00439.00426.00428.00585000252256000
2016-07-11408.00418.00405.00416.00452000186078000
2016-07-08404.00406.00394.00394.00461000183590000
2016-07-07407.00411.00397.00401.00561000226374000
2016-07-06418.00418.00402.00407.00500000203205000
2016-07-05430.00430.00422.00426.00361000153387000
2016-07-04434.00435.00427.00433.00636000274826000
2016-07-01424.00434.00424.00430.00538000231356000
2016-06-30442.00446.00422.00422.001064000457881000
2016-06-29441.00446.00431.00441.00480000211117000
2016-06-28431.00435.00419.00433.00496000212617000
2016-06-27435.00445.00432.00435.00616000268809000
2016-06-24481.00485.00432.00435.00635000288774000
2016-06-23483.00484.00476.00479.00356000170544000
2016-06-22484.00484.00473.00483.00554000265945000
2016-06-21486.00490.00480.00487.00468000227435000
2016-06-20474.00491.00470.00487.00690000333830000
2016-06-17463.00471.00461.00466.001454000677746000
2016-06-16475.00479.00457.00458.00715000333542000
2016-06-15469.00481.00468.00478.00500000238034000
2016-06-14467.00473.00464.00471.00640000299912000
2016-06-13474.00481.00468.00469.00761000359611000
2016-06-10500.00500.00487.00489.00822000405531000
2016-06-09504.00505.00499.00503.00454000228202000
2016-06-08497.00503.00493.00502.00431000214971000
2016-06-07487.00500.00482.00497.00989000488188000
2016-06-06477.00496.00473.00494.001188000578975000
2016-06-03478.00496.00477.00492.001225000600474000
2016-06-02473.00490.00470.00479.001298000623804000
2016-06-01465.00480.00465.00476.00750000355626000
2016-05-31459.00477.00454.00476.00876000410713000
2016-05-30447.00457.00446.00456.00443000200572000
2016-05-27445.00447.00441.00445.00453000201583000
2016-05-26445.00447.00438.00444.00372000165044000
2016-05-25446.00446.00439.00440.0020000088446000
2016-05-24443.00443.00435.00438.00348000152596000
2016-05-23439.00449.00432.00446.00640000283096000
2016-05-20447.00451.00444.00446.00325000145623000
2016-05-19440.00447.00436.00447.00671000297205000
2016-05-18434.00440.00429.00434.00672000292112000
2016-05-17432.00437.00430.00437.00394000171198000
2016-05-16434.00438.00426.00428.00527000228052000
2016-05-13434.00440.00429.00434.00808000350769000
2016-05-12406.00429.00402.00429.00794000333960000
2016-05-11418.00418.00405.00410.00346000142010000
2016-05-10399.00411.00396.00410.00660000267479000
2016-05-09404.00409.00393.00393.00489000194193000
2016-05-06388.00407.00383.00404.00749000296883000
2016-05-02386.00396.00385.00387.00674000261584000
2016-04-28426.00430.00406.00407.00616000257227000
2016-04-27424.00425.00417.00424.00440000185515000
2016-04-26432.00432.00418.00423.00420000178089000
2016-04-25436.00436.00427.00430.00474000204065000
2016-04-22433.00435.00427.00434.00626000269886000
2016-04-21440.00440.00428.00430.00675000291472000
2016-04-20431.00440.00426.00435.001689000735366000
2016-04-19420.00427.00417.00425.00402000170111000
2016-04-18413.00415.00407.00412.00419000172277000
2016-04-15430.00430.00420.00421.00395000167643000
2016-04-14425.00431.00419.00430.00718000304942000
2016-04-13406.00420.00406.00418.00869000359588000
2016-04-12390.00400.00389.00396.00651000257674000
2016-04-11390.00394.00381.00392.00572000221483000
2016-04-08384.00396.00377.00391.001413000546006000
2016-04-07397.00404.00391.00396.00772000305963000
2016-04-06409.00410.00397.00400.00532000213621000
2016-04-05426.00426.00411.00414.00871000363285000
2016-04-04422.00435.00420.00429.00751000320802000
2016-04-01444.00445.00424.00426.00876000377255000
2016-03-31450.00454.00444.00444.00529000237353000
2016-03-30448.00452.00444.00449.00482000216095000
2016-03-29448.00453.00443.00448.00494000221371000
2016-03-28444.00448.00439.00448.00392000174044000
2016-03-25439.00445.00438.00442.00569000251330000
2016-03-24446.00446.00436.00436.00637000280209000
2016-03-23454.00455.00444.00446.00504000225416000
2016-03-22445.00463.00445.00452.00837000378949000
2016-03-18453.00456.00444.00444.001481000665183000
2016-03-17451.00468.00449.00451.0036450001665132000
2016-03-16406.00410.00403.00403.00350000142157000
2016-03-15415.00418.00407.00409.00442000181849000
2016-03-14417.00422.00412.00417.00414000172865000
2016-03-11392.00412.00392.00410.00851000343786000
2016-03-10401.00404.00395.00398.00856000341085000
2016-03-09403.00404.00393.00398.00617000244700000
2016-03-08418.00420.00406.00409.00383000157334000
2016-03-07425.00428.00419.00420.00279000117716000
2016-03-04411.00421.00411.00417.00377000157204000
2016-03-03404.00418.00404.00417.00409000168372000
2016-03-02403.00409.00401.00408.00703000285222000
2016-03-01398.00400.00388.00392.00501000197056000
2016-02-29403.00412.00398.00398.00682000276287000
2016-02-26402.00405.00393.00395.001145000455500000
2016-02-25400.00406.00397.00404.00541000217388000
2016-02-24395.00405.00392.00400.00378000151150000
2016-02-23408.00411.00398.00399.00444000178763000
2016-02-22406.00414.00403.00407.00286000116541000
2016-02-19415.00415.00399.00407.00612000248182000
2016-02-18417.00422.00411.00418.00443000185029000
2016-02-17403.00417.00395.00402.00492000198813000
2016-02-16400.00418.00400.00406.00622000254591000
2016-02-15401.00410.00389.00406.00422000168433000

   ※ 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