[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 
2017-08-225170.005220.005140.005180.00540028027000
2017-08-215180.005220.005130.005170.00620032083000
2017-08-185160.005220.005100.005160.001330068742000
2017-08-175230.005240.005180.005220.00600031313000
2017-08-165200.005270.005140.005220.001010052630000
2017-08-155290.005310.005200.005200.001470077158000
2017-08-145430.005430.005200.005250.0025400134056000
2017-08-105310.005340.005280.005330.001350071708000
2017-08-095300.005300.005200.005240.001010052902000
2017-08-085350.005350.005300.005340.00810043188000
2017-08-075350.005380.005290.005310.00790042078000
2017-08-045230.005300.005200.005270.00750039425000
2017-08-035250.005250.005180.005230.00770040178000
2017-08-025280.005290.005200.005260.00690036187000
2017-08-015180.005280.005150.005220.001250065002000
2017-07-315230.005280.005150.005170.001900098596000
2017-07-285320.005320.005250.005280.001620085573000
2017-07-275440.005440.005350.005360.001220065723000
2017-07-265430.005470.005380.005410.0018500100358000
2017-07-255450.005450.005390.005390.001170063431000
2017-07-245330.005420.005290.005420.001440077273000
2017-07-215400.005400.005370.005390.0022800122856000
2017-07-205360.005430.005340.005410.0020700111729000
2017-07-195360.005360.005270.005300.001230065373000
2017-07-185350.005350.005280.005330.0020800110613000
2017-07-145370.005400.005340.005350.001780095550000
2017-07-135320.005390.005320.005350.0029000155114000
2017-07-125300.005320.005270.005300.0020900110669000
2017-07-115260.005310.005260.005290.0023600124878000
2017-07-105250.005280.005240.005250.001220064154000
2017-07-075220.005270.005200.005210.001640085723000
2017-07-065230.005290.005200.005240.0028500149410000
2017-07-055130.005220.005130.005210.0025700133295000
2017-07-045090.005150.005050.005130.0024900127464000
2017-07-035080.005100.005030.005070.001470074385000
2017-06-305020.005120.004980.005070.0022500113693000
2017-06-294965.005080.004905.005030.0031000155858000
2017-06-284795.004920.004780.004895.0020600100469000
2017-06-274770.004770.004715.004745.001860088197000
2017-06-264790.004820.004720.004735.001760083890500
2017-06-234825.004835.004760.004765.002090099994500
2017-06-224720.004840.004720.004830.001430068323000
2017-06-214790.004790.004720.004720.001680079891500
2017-06-204750.004805.004700.004795.0027900132793500
2017-06-194720.004750.004685.004725.0025500120412000
2017-06-164820.004835.004695.004735.0032500154314000
2017-06-154875.004895.004795.004795.00870041954000
2017-06-144930.004930.004850.004850.00780038014500
2017-06-134920.004965.004895.004900.00800039317500
2017-06-124955.004970.004905.004905.001300064189000
2017-06-094945.004975.004870.004910.002010098850000
2017-06-084880.004935.004845.004925.001930094620000
2017-06-074855.004905.004825.004880.001160056533000
2017-06-064945.004945.004820.004820.00850041526000
2017-06-054995.004995.004875.004930.001240061125000
2017-06-024920.005010.004905.004995.001510075091500
2017-06-014815.004895.004810.004875.00990048191500
2017-05-314810.004885.004735.004755.001820087127500
2017-05-304770.004790.004730.004780.00670031929500
2017-05-294760.004815.004755.004770.001050050127500
2017-05-264905.004905.004690.004790.0023900114974000
2017-05-254970.004970.004900.004905.00860042370000
2017-05-244955.004960.004885.004920.00680033490000
2017-05-234905.004955.004865.004885.001590078026500
2017-05-224880.004950.004815.004930.0031300152444000
2017-05-194900.004945.004835.004855.0032800159815000
2017-05-184950.004965.004915.004945.001190058835000
2017-05-174990.005040.004990.005030.00590029628000
2017-05-165090.005110.005000.005050.001430072266000
2017-05-155060.005140.005060.005110.001250063942000
2017-05-125160.005160.004990.005160.001120057247000
2017-05-115090.005160.005080.005140.001180060459000
2017-05-105070.005160.005060.005160.001630083561000
2017-05-095030.005150.005030.005100.0022400114276000
2017-05-085020.005290.004985.005200.0073300378715000
2017-05-024935.004990.004935.004960.001310065018000
2017-05-014855.004910.004785.004905.001000048796500
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

   ※ 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