[6462 東証1部] リケン 日足 時系列データ

[6462 東証1部] リケン (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-284945.004965.004865.004875.00960046971500
2017-04-274905.004975.004875.004945.001460072159000
2017-04-264900.004915.004830.004905.001500073471500
2017-04-254700.004860.004700.004830.0021700104409000
2017-04-244770.004770.004675.004755.00960045391000
2017-04-214715.004715.004655.004690.00800037449500
2017-04-204700.004710.004625.004645.001110051843500
2017-04-194545.004705.004535.004680.0022400104116500
2017-04-184645.004715.004550.004570.0024900114111000
2017-04-174620.004635.004515.004605.0022600103736500
2017-04-144610.004705.004595.004615.0023400108308500
2017-04-134695.004700.004610.004675.0029700138561500
2017-04-124760.004780.004720.004760.001880089369000
2017-04-114840.004845.004795.004820.001020049169500
2017-04-104830.004870.004795.004845.001170056589500
2017-04-074795.004825.004765.004805.0025200120939500
2017-04-064895.004895.004780.004790.001310063111000
2017-04-054830.005010.004830.004965.0034200169301500
2017-04-044835.004885.004805.004880.0021200103002500
2017-04-034900.004900.004825.004845.0025300123001500
2017-03-315090.005090.004910.004910.0023200115220500
2017-03-305140.005140.005050.005060.001330067561000
2017-03-295170.005220.005080.005140.001920098685000
2017-03-284995.005190.004990.005190.0039100199912000
2017-03-275100.005100.004970.004980.001860093061500
2017-03-245160.005160.005050.005100.0022500114698000
2017-03-235130.005330.005110.005160.0059300308700000
2017-03-225170.005190.005000.005030.00101800515572000
2017-03-215080.005270.005070.005270.0069500361988000
2017-03-175000.005080.005000.005070.0044400224064000
2017-03-165000.005050.004950.004990.0044800224227000
2017-03-154930.005030.004910.005020.0027400136703500
2017-03-144930.005030.004920.004950.0027600136971000
2017-03-134715.004945.004715.004920.0047700231933500
2017-03-104575.004760.004515.004735.0049700231124000
2017-03-094430.004495.004420.004445.00970043174500
2017-03-084420.004465.004405.004430.00650028757500
2017-03-074555.004555.004445.004455.00980043956000
2017-03-064490.004575.004455.004560.001040047042500
2017-03-034500.004535.004455.004510.00800036085500
2017-03-024495.004545.004480.004500.00980044206000
2017-03-014445.004490.004425.004475.00980043792000
2017-02-284450.004535.004445.004445.001930086517500
2017-02-274365.004435.004300.004410.002160094519500
2017-02-244310.004395.004310.004370.00860037527000
2017-02-234385.004385.004305.004360.001320057450500
2017-02-224380.004415.004350.004380.00750032868000
2017-02-214290.004385.004290.004370.00680029622500
2017-02-204305.004320.004250.004285.001200051476000
2017-02-174300.004345.004295.004305.001010043554500
2017-02-164375.004430.004330.004345.00640027987000
2017-02-154400.004470.004370.004385.00800035236500
2017-02-144370.004440.004355.004375.001670073296000
2017-02-134355.004370.004290.004370.00690030075500
2017-02-104185.004370.004185.004305.001120048079500
2017-02-094200.004200.004135.004160.00470019577500
2017-02-084170.004240.004160.004200.00980041145000
2017-02-074300.004310.004200.004215.00970041129500
2017-02-064380.004380.004240.004305.001140048994000
2017-02-034325.004415.004310.004310.001010043921500
2017-02-024335.004355.004285.004330.001820078738000
2017-02-014230.004345.004230.004330.00940040483500
2017-01-314215.004315.004215.004290.001360058167500
2017-01-304315.004315.004215.004285.00830035363500
2017-01-274245.004350.004245.004320.001550066890500
2017-01-264200.004225.004160.004210.00870036587000
2017-01-254165.004175.004135.004160.001190049509500
2017-01-244205.004205.004085.004095.001140046994000
2017-01-234175.004235.004175.004200.00590024795500
2017-01-204230.004280.004195.004240.001200050920500
2017-01-194250.004320.004250.004265.001020043617000
2017-01-184260.004265.004170.004230.001020042950000
2017-01-174260.004325.004200.004260.001390059192500
2017-01-164240.004295.004235.004260.001120047702500
2017-01-134250.004300.004235.004285.001020043604500
2017-01-124315.004370.004265.004295.001060045710000
2017-01-114400.004400.004335.004365.001310057227000
2017-01-104425.004430.004380.004385.001920084528000
2017-01-064400.004495.004400.004445.001660074002000
2017-01-054510.004510.004450.004490.001010045334500
2017-01-044425.004530.004425.004510.001610072432000
2016-12-304440.004440.004310.004425.001100048347500
2016-12-294380.004440.004365.004440.001360060036000
2016-12-284400.004420.004350.004415.00790034747500
2016-12-274380.004440.004380.004400.00630027734500
2016-12-264445.004450.004365.004390.00830036604000
2016-12-224415.004460.004375.004445.001610071284000
2016-12-214420.004465.004345.004365.00870038136000
2016-12-204495.004500.004420.004445.001240055281500
2016-12-194470.004525.004425.004495.001330059541500
2016-12-164450.004490.004425.004470.001540068639000
2016-12-154400.004440.004365.004440.001480065326500
2016-12-144420.004420.004300.004360.001220053063500
2016-12-134400.004435.004275.004410.0026100114168500
2016-12-124400.004400.004295.004380.001490065040000
2016-12-094330.004355.004250.004345.001670072149500
2016-12-084370.004400.004285.004400.001290056341000
2016-12-074290.004345.004285.004345.001450062627000
2016-12-064280.004300.004225.004265.001440061329000
2016-12-054215.004245.004180.004240.00940039680000
2016-12-024255.004255.004170.004220.00650027381500
2016-12-014250.004300.004220.004260.0025000106446500
2016-11-304160.004180.004140.004180.001430059608000
2016-11-294140.004170.004140.004165.00960039938000
2016-11-284180.004245.004145.004195.002070086988000
2016-11-254160.004250.004160.004250.002030085700000
2016-11-244125.004160.004035.004150.001350055817500
2016-11-224105.004105.004065.004085.00700028605000
2016-11-214070.004115.004050.004110.001210049554000
2016-11-184070.004070.004020.004055.001360055031000
2016-11-173870.004015.003870.004015.001950077118500
2016-11-163880.003890.003835.003890.00820031771500
2016-11-153875.003880.003835.003840.001080041688500
2016-11-143755.003860.003725.003845.001200045947000
2016-11-113810.003900.003640.003685.0028500107141000
2016-11-103775.003820.003710.003810.001120042364500
2016-11-093750.003785.003550.003575.002010073181000
2016-11-083740.003755.003730.003740.00380014221000
2016-11-073710.003760.003705.003725.00940035046000
2016-11-043695.003750.003635.003680.001950071931500
2016-11-023850.003870.003770.003785.00950036134500
2016-11-013870.003890.003770.003890.001410054490000
2016-10-313820.003880.003800.003855.001340051579000
2016-10-283760.003845.003715.003845.0029900113526500
2016-10-273735.003770.003710.003755.001100041169500
2016-10-263780.003780.003735.003755.00870032655500
2016-10-253700.003760.003700.003760.001940072528000
2016-10-243640.003740.003640.003730.001530056623500
2016-10-213660.003660.003635.003640.00610022228500
2016-10-203620.003660.003620.003660.001270046286000
2016-10-193595.003610.003585.003610.00820029526500
2016-10-183605.003615.003580.003605.001350048567000
2016-10-173570.003615.003545.003610.001060038061500
2016-10-143555.003565.003535.003565.001050037328500
2016-10-133500.003575.003495.003570.001000035404000
2016-10-123550.003575.003500.003505.00910032145500
2016-10-113575.003580.003540.003560.00700024938000
2016-10-073545.003575.003545.003575.00960034127000
2016-10-063530.003585.003530.003575.00930033174500
2016-10-053540.003565.003530.003540.001440051069500
2016-10-043575.003600.003545.003570.001330047435000
2016-10-033455.003610.003455.003610.001550054843500
2016-09-303330.003490.003330.003470.002170074114500
2016-09-293370.003440.003370.003420.001550053017000
2016-09-283565.003565.003295.003395.001570053428000
2016-09-27345.00352.00338.00352.0013500046773000
2016-09-26345.00350.00345.00346.005800020119000
2016-09-23342.00344.00336.00343.0013300045379000
2016-09-21335.00341.00332.00338.0021700073061000
2016-09-20337.00342.00335.00336.0014900050232000
2016-09-16338.00340.00334.00338.009600032427000
2016-09-15342.00342.00332.00333.0013100043940000
2016-09-14350.00352.00343.00343.0010800037547000
2016-09-13355.00356.00351.00354.005900020872000
2016-09-12351.00353.00348.00353.006500022829000
2016-09-09360.00363.00350.00351.0016000057144000
2016-09-08350.00367.00350.00365.0018200065696000
2016-09-07349.00351.00345.00350.009500033051000
2016-09-06347.00352.00345.00351.006200021636000
2016-09-05340.00345.00340.00344.007100024367000
2016-09-02339.00339.00335.00338.006400021610000
2016-09-01336.00339.00334.00335.008000026910000
2016-08-31329.00336.00329.00336.008900029562000
2016-08-30330.00330.00327.00327.004100013453000
2016-08-29331.00335.00326.00330.0011800038980000
2016-08-26330.00330.00321.00323.007400023943000
2016-08-25326.00328.00324.00328.004300014007000
2016-08-24326.00331.00324.00325.006500021262000
2016-08-23325.00329.00324.00325.005600018209000
2016-08-22329.00332.00326.00330.007300024020000
2016-08-19323.00329.00323.00325.006800022126000
2016-08-18320.00324.00320.00320.005800018676000
2016-08-17324.00327.00318.00325.009500030695000
2016-08-16334.00335.00323.00324.008100026559000
2016-08-15331.00332.00330.00332.00260008614000
2016-08-12335.00335.00329.00331.008100026869000
2016-08-10336.00336.00331.00335.004600015345000
2016-08-09328.00336.00327.00336.005100016987000
2016-08-08329.00330.00324.00327.0019200062857000
2016-08-05327.00334.00326.00328.007500024691000
2016-08-04325.00332.00322.00327.0015100049160000
2016-08-03331.00332.00324.00327.009800032161000
2016-08-02346.00349.00331.00337.0013400045383000
2016-08-01357.00357.00345.00348.009400032833000
2016-07-29358.00358.00346.00357.009300032797000
2016-07-28366.00366.00354.00358.0011600041496000
2016-07-27363.00366.00358.00361.0014000050729000
2016-07-26362.00362.00356.00359.0011400040938000
2016-07-25357.00362.00357.00360.009000032372000
2016-07-22352.00356.00350.00352.005500019409000
2016-07-21353.00359.00353.00357.005200018573000
2016-07-20356.00356.00350.00355.0011700041399000
2016-07-19353.00354.00345.00354.0010900038145000
2016-07-15349.00352.00346.00351.0011000038483000
2016-07-14340.00348.00339.00344.009700033274000
2016-07-13348.00348.00340.00342.0011300038963000
2016-07-12328.00347.00325.00337.0019300065168000
2016-07-11302.00321.00302.00317.0012500039223000
2016-07-08308.00309.00300.00300.007900023958000
2016-07-07309.00311.00303.00308.0014900045685000
2016-07-06312.00313.00307.00313.0011000034139000
2016-07-05317.00318.00314.00317.005600017721000
2016-07-04313.00319.00311.00314.0012700039924000
2016-07-01319.00323.00313.00316.0011600036825000
2016-06-30316.00320.00308.00314.0017300054474000
2016-06-29306.00312.00304.00311.0024500075558000
2016-06-28308.00312.00304.00308.0015400047516000
2016-06-27316.00316.00306.00313.0012600039245000
2016-06-24336.00336.00303.00305.0016100050880000
2016-06-23326.00330.00322.00330.0010100032968000
2016-06-22330.00336.00329.00331.007700025507000
2016-06-21328.00335.00326.00335.008000026423000
2016-06-20321.00327.00318.00326.0011300036429000
2016-06-17319.00329.00316.00316.0022100070751000
2016-06-16330.00330.00315.00316.0018300058554000
2016-06-15333.00337.00326.00326.0016200053400000
2016-06-14340.00348.00333.00333.0017700059558000
2016-06-13351.00352.00343.00343.007900027346000
2016-06-10351.00356.00351.00354.0012300043264000
2016-06-09359.00359.00354.00354.004900017500000
2016-06-08353.00359.00351.00357.005200018450000
2016-06-07351.00354.00351.00354.00230008127000
2016-06-06349.00352.00349.00351.004300015080000
2016-06-03354.00360.00351.00354.005600019855000
2016-06-02368.00368.00355.00357.006300022699000
2016-06-01376.00376.00367.00370.009200034248000
2016-05-31371.00381.00366.00381.0016100060782000
2016-05-30368.00377.00368.00376.009500035390000
2016-05-27356.00368.00356.00368.0019800071843000
2016-05-26352.00356.00347.00349.0010100035537000
2016-05-25354.00354.00349.00352.004600016212000
2016-05-24350.00351.00348.00350.005000017470000
2016-05-23350.00351.00346.00351.007200025125000
2016-05-20349.00356.00349.00354.0011400040264000
2016-05-19345.00348.00342.00347.008600029719000
2016-05-18346.00346.00340.00342.006900023629000
2016-05-17343.00346.00339.00346.007600026080000
2016-05-16346.00353.00337.00339.0015900054521000
2016-05-13357.00361.00346.00346.0022200077578000
2016-05-12353.00361.00352.00357.007000024869000
2016-05-11364.00365.00354.00356.008900031964000
2016-05-10351.00367.00351.00363.0012400044826000
2016-05-09350.00353.00350.00351.00170005977000
2016-05-06350.00352.00340.00349.0012700043811000
2016-05-02348.00360.00342.00349.0012400043022000
2016-04-28372.00375.00352.00356.0011900043336000
2016-04-27372.00377.00368.00372.007000026075000
2016-04-26376.00376.00366.00369.003600013299000
2016-04-25380.00380.00370.00376.0010700040119000
2016-04-22378.00378.00372.00378.005400020290000

   ※ 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