[6082 東証1部] ライドオン・エクスプレス 日足 時系列データ

[6082 東証1部] ライドオン・エクスプレス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02890.00894.00885.00888.0010630094389800
2016-12-01890.00901.00887.00890.009070081115300
2016-11-30899.00899.00884.00886.0010600094123400
2016-11-29911.00913.00888.00891.00134800120878000
2016-11-28900.00907.00895.00907.0010020090300800
2016-11-25900.00901.00890.00899.00171200153302800
2016-11-24880.00914.00877.00911.00254900229460700
2016-11-22881.00881.00870.00878.00260200227332100
2016-11-21886.00892.00882.00884.00183900162689700
2016-11-18903.00905.00881.00886.00272300242109700
2016-11-17918.00922.00903.00906.009710088252000
2016-11-16926.00935.00909.00917.00126200116042200
2016-11-15929.00933.00900.00929.00212900195394900
2016-11-14883.00932.00861.00931.00606800539883500
2016-11-111045.001056.001012.001018.005490056644700
2016-11-101042.001055.001031.001039.0097500101971700
2016-11-091056.001056.00987.001018.00182300185410000
2016-11-081028.001053.001028.001049.008460088596200
2016-11-071018.001036.001014.001025.004630047365300
2016-11-041017.001022.001005.001018.009370095182900
2016-11-021048.001048.001032.001036.0098000101871100
2016-11-011059.001059.001047.001050.005390056692600
2016-10-311056.001064.001050.001052.006130064722500
2016-10-281039.001053.001033.001046.0099300103635200
2016-10-271039.001041.001030.001032.006820070485400
2016-10-261047.001048.001027.001031.009120094178600
2016-10-251023.001044.001022.001041.004750049211300
2016-10-241050.001050.001020.001025.008860091342800
2016-10-211039.001054.001031.001041.007180075132500
2016-10-201048.001048.001033.001038.004540047252500
2016-10-191014.001043.001013.001041.00117100120941600
2016-10-181004.001015.001002.001014.005240052920100
2016-10-171005.001013.00995.001006.008750087922600
2016-10-141001.001006.00997.001004.004820048267900
2016-10-13999.001007.00991.00999.005080050724800
2016-10-12982.001001.00966.00991.00108300106454100
2016-10-11992.001000.00983.00984.006830067696900
2016-10-071008.001008.00982.00990.006090060476100
2016-10-061010.001014.001002.001002.009260093278000
2016-10-05978.001009.00976.001002.00122200121748300
2016-10-04976.00984.00970.00973.003600035129100
2016-10-03979.00979.00968.00972.005550054012100
2016-09-30960.00972.00956.00968.003510033870900
2016-09-29973.00978.00962.00964.005440052711800
2016-09-28965.00975.00958.00972.005060048937200
2016-09-27976.00978.00964.00975.006390062048400
2016-09-26973.00989.00970.00974.007920077645400
2016-09-23970.00978.00965.00973.006280060965300
2016-09-21970.00970.00947.00965.006850065532900
2016-09-20943.00972.00940.00962.00107800103382000
2016-09-16923.00939.00922.00936.004060037794800
2016-09-15928.00928.00917.00923.00138900127989700
2016-09-14935.00948.00931.00939.005250049408000
2016-09-13931.00939.00925.00939.005690052987000
2016-09-12930.00934.00921.00931.005980055404000
2016-09-09920.00942.00916.00935.00108300100546400
2016-09-08933.00934.00921.00928.00166500154087300
2016-09-07960.00961.00938.00942.00134000126993700
2016-09-06957.00974.00956.00966.006080058662500
2016-09-05971.00980.00955.00957.0010250099141200
2016-09-02965.00966.00952.00952.00109900105337700
2016-09-01932.00963.00932.00950.00142600135295000
2016-08-31926.00943.00920.00930.009710090320700
2016-08-30920.00924.00915.00920.0010180093627400
2016-08-29920.00929.00910.00919.006660061056900
2016-08-26912.00917.00904.00913.0010220092946000
2016-08-25920.00933.00910.00914.00147100135111500
2016-08-24925.00925.00913.00920.00184400169432300
2016-08-23954.00955.00930.00933.00233900220235600
2016-08-22940.00968.00938.00958.00181000172491900
2016-08-19979.00981.00942.00945.00343000328472000
2016-08-18980.00981.00965.00976.00249200243514700
2016-08-171004.001004.00988.00990.00295500293775500
2016-08-161051.001058.001000.001004.00362500368125400
2016-08-151150.001153.001043.001050.00415300447196100
2016-08-121190.001198.001156.001160.00119600140005100
2016-08-101190.001236.001190.001217.0084700101760000
2016-08-091214.001260.001200.001233.005250064775900
2016-08-081184.001203.001172.001203.003290039200900
2016-08-051199.001206.001156.001159.005660066595400
2016-08-041210.001210.001177.001184.006170073309900
2016-08-031211.001212.001195.001202.004650055951600
2016-08-021215.001235.001205.001224.002740033457100
2016-08-011227.001254.001211.001226.005750070874500
2016-07-291210.001229.001186.001221.0084800102266300
2016-07-281215.001243.001204.001211.005920072177800
2016-07-271233.001240.001200.001214.00123400149629900
2016-07-261271.001285.001232.001236.0087200109033200
2016-07-251295.001311.001275.001277.006300081370500
2016-07-221320.001333.001286.001300.0083100108548900
2016-07-211411.001433.001313.001320.0094300126814500
2016-07-201429.001441.001412.001426.002330033313000
2016-07-191411.001423.001396.001416.001600022604100
2016-07-151442.001460.001384.001411.006940098682100
2016-07-141450.001463.001416.001450.005250075994600
2016-07-131448.001450.001422.001440.002580037087100
2016-07-121460.001460.001417.001424.004660066802600
2016-07-111460.001484.001412.001430.006220090567800
2016-07-081445.001445.001391.001412.0079800112951000
2016-07-071500.001515.001453.001465.003830056526800
2016-07-061466.001500.001432.001494.006580096198700
2016-07-051540.001545.001455.001504.0081300121850700
2016-07-041362.001500.001362.001500.00151300217984700
2016-07-011296.001309.001279.001307.001470019025500
2016-06-301296.001305.001278.001285.003020038915800
2016-06-291259.001278.001251.001276.004960062978100
2016-06-281239.001249.001203.001249.002810034604500
2016-06-271206.001236.001199.001223.005240063868900
2016-06-241319.001319.001157.001214.006600080475200
2016-06-231300.001305.001259.001299.002880036835200
2016-06-221328.001331.001281.001298.002520032766700
2016-06-211300.001344.001287.001326.004830063848100
2016-06-201276.001294.001246.001281.002930037402700
2016-06-171224.001243.001222.001229.004750058580600
2016-06-161258.001267.001212.001220.004220051887500
2016-06-151231.001245.001206.001231.005660069513200
2016-06-141305.001305.001223.001235.0086600108363400
2016-06-131350.001350.001305.001308.003880051068200
2016-06-101419.001419.001342.001351.004700064747600
2016-06-091399.001399.001365.001372.001900026131500
2016-06-081390.001399.001370.001392.002000027701100
2016-06-071381.001387.001365.001374.003020041423100
2016-06-061395.001395.001361.001374.002850039187100
2016-06-031374.001400.001368.001395.004310059752200
2016-06-021391.001391.001344.001355.0075100102358700
2016-06-011415.001417.001390.001399.002490035033800
2016-05-311444.001446.001418.001423.002300032872500
2016-05-301441.001449.001424.001437.002940042107300
2016-05-271440.001442.001414.001441.002610037407900
2016-05-261431.001465.001431.001443.0071300102796300
2016-05-251351.001409.001351.001402.0074000103039100
2016-05-241350.001354.001323.001337.003440045948200
2016-05-231344.001361.001318.001361.005160069081900
2016-05-201340.001354.001313.001341.005780077363700
2016-05-191395.001395.001310.001340.00138800186648500
2016-05-181455.001487.001387.001395.00106900151340300
2016-05-171453.001480.001450.001460.004070059438400
2016-05-161529.001535.001466.001471.00110000164673500
2016-05-131631.001631.001562.001581.004050064496200
2016-05-121657.001657.001610.001624.004290070009000
2016-05-111580.001685.001580.001669.0093600152885600
2016-05-101535.001571.001519.001566.004040062636000
2016-05-091469.001539.001467.001529.004170062781000
2016-05-061453.001466.001416.001460.006420092461300
2016-05-021472.001472.001438.001452.0077900113030100
2016-04-281523.001560.001498.001502.0072400109973900
2016-04-271511.001533.001501.001510.0087800132736700
2016-04-261537.001550.001506.001525.003240049411600
2016-04-251582.001584.001521.001532.004940076212000
2016-04-221600.001600.001543.001551.0095800149594500
2016-04-211603.001627.001586.001625.003810061559500
2016-04-201595.001608.001581.001583.003630057879600
2016-04-191562.001589.001556.001579.002350037024200
2016-04-181557.001557.001507.001532.003750057478200
2016-04-151548.001580.001548.001556.003110048607200
2016-04-141541.001585.001538.001582.0076200119702500
2016-04-131554.001560.001505.001506.00117000177397100
2016-04-121577.001595.001551.001551.004750074579800
2016-04-111600.001604.001560.001577.004590072632900
2016-04-081590.001640.001570.001596.005670090879000
2016-04-071602.001650.001590.001619.003880062834800
2016-04-061615.001654.001592.001595.005410087338400
2016-04-051744.001758.001630.001655.0066200110045600
2016-04-041747.001788.001707.001768.005030087840300
2016-04-011839.001839.001751.001753.0065700117033400
2016-03-311845.001859.001817.001845.004480082492200
2016-03-301774.001855.001774.001849.0082200150520100
2016-03-291732.001805.001730.001769.0086500153039500
2016-03-281808.001812.001775.001782.0081500146142600
2016-03-251810.001813.001777.001795.005090091364400
2016-03-241746.001810.001730.001786.00113600202502500
2016-03-231798.001798.001724.001729.00102500179721000
2016-03-221810.001848.001787.001797.0066500120371300
2016-03-181813.001813.001775.001810.003040054535900
2016-03-171842.001865.001775.001787.0075300136488500
2016-03-161845.001870.001831.001845.0072000133659200
2016-03-151853.001887.001842.001846.003120057901500
2016-03-141915.001915.001852.001862.004610086297300
2016-03-111869.001891.001844.001882.005320099486900
2016-03-101817.001918.001817.001917.0078900149483300
2016-03-091821.001822.001761.001813.003960071079700
2016-03-081895.001895.001799.001822.005000091727900
2016-03-071929.001930.001880.001893.005160098009900
2016-03-041805.001919.001800.001905.00106200197448300
2016-03-031827.001838.001762.001777.0065200117000800
2016-03-021866.001866.001826.001827.004070074990800
2016-03-011794.001850.001771.001826.003980072191800
2016-02-291817.001817.001764.001781.003430061473500
2016-02-261775.001818.001759.001781.002800049899100
2016-02-251730.001804.001730.001787.003220057023900
2016-02-241705.001765.001701.001715.002910050399400
2016-02-231798.001807.001697.001705.005250090917300
2016-02-221730.001775.001713.001752.003440060350900
2016-02-191785.001785.001672.001713.0067400115694200
2016-02-181829.001841.001763.001772.004940088488400
2016-02-171833.001860.001718.001741.00107800191549300
2016-02-161795.001995.001795.001877.00105500200939100
2016-02-151776.001799.001700.001761.0087700152340700
2016-02-121750.001835.001650.001714.00163000279364600
2016-02-101980.002002.001871.001910.004540087502700
2016-02-091998.002057.001956.001962.0076200151124400
2016-02-082123.002151.001999.002059.00145000298445300
2016-02-052206.002300.002097.002171.00103000224609900
2016-02-042450.002450.002162.002220.00133400304468800
2016-02-032479.002495.002378.002453.0092500226340800
2016-02-022498.002584.002470.002572.0081600207350100
2016-02-012521.002539.002466.002487.0091000227078700
2016-01-292370.002519.002280.002516.00137200330065900
2016-01-282331.002432.002270.002384.00113700267365700
2016-01-272363.002430.002304.002355.0090400211960800
2016-01-262300.002487.002273.002329.00165300392185500
2016-01-252416.002430.002190.002284.00204800472777300
2016-01-222069.002324.002050.002316.00239400521596900
2016-01-212050.002130.002017.002068.00164200341814100
2016-01-202104.002110.002045.002075.00135700280400500
2016-01-192067.002170.002062.002127.00166800353986200
2016-01-181937.002029.001900.002023.0085500168560000
2016-01-151973.002048.001931.001996.00129700256785200
2016-01-141900.001995.001880.001977.0084900164181800
2016-01-131912.001967.001910.001950.003830074302900
2016-01-121980.001988.001850.001902.00125200240617200
2016-01-082031.002046.001983.002001.00106000212294500
2016-01-071940.002060.001938.002052.00126400254107400
2016-01-062010.002012.001833.001915.00174600337382100
2016-01-052184.002240.001980.002060.00202600424178500
2016-01-042020.002248.002005.002184.00246500528046500
2015-12-301948.002085.001945.002045.00227100458061800
2015-12-291930.001998.001850.001969.00431000840605700
2015-12-281830.001950.001827.001933.00250900475133200
2015-12-251766.001799.001725.001750.005120090138100
2015-12-241850.001888.001760.001796.00143400261267100
2015-12-221740.001848.001735.001820.00142500258936000
2015-12-211800.001810.001722.001743.00138300244244800
2015-12-181720.001850.001720.001850.00245400436577400
2015-12-171616.001717.001615.001700.00151700255304200
2015-12-161596.001610.001573.001588.003780060162500
2015-12-151571.001607.001552.001557.00103300163311000
2015-12-141500.001567.001483.001557.006160094044400
2015-12-111555.001620.001510.001540.00146700230040200
2015-12-101580.001701.001545.001565.00279700456452700
2015-12-091586.001586.001532.001575.0085000133611300
2015-12-081556.001595.001507.001563.00117900183402400
2015-12-071546.001622.001532.001555.00277700436117000
2015-12-041442.001511.001428.001500.00207900307495800
2015-12-031425.001458.001410.001450.00115800166454700
2015-12-021366.001413.001366.001399.00139300193698200
2015-12-011358.001383.001355.001366.00235700320855700
2015-11-301443.001455.001372.001372.00113500159689900
2015-11-271413.001443.001402.001438.00100000141751800
2015-11-261400.001416.001395.001395.004820067545500

   ※ 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