[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 
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
2016-04-21372.00378.00372.00376.008600032234000
2016-04-20373.00376.00366.00366.0011700043440000
2016-04-19357.00367.00357.00367.006700024423000
2016-04-18363.00363.00356.00356.006700023983000
2016-04-15367.00372.00363.00369.0014800054444000
2016-04-14360.00367.00356.00367.0013800050036000
2016-04-13341.00354.00341.00353.009000031362000
2016-04-12338.00347.00338.00341.007800026698000
2016-04-11336.00345.00332.00339.009500032216000
2016-04-08332.00341.00326.00336.0017900059650000
2016-04-07343.00350.00336.00340.0014800050650000
2016-04-06343.00345.00341.00344.008200028174000
2016-04-05356.00359.00341.00342.0015400053471000
2016-04-04360.00366.00357.00360.009900035699000
2016-04-01373.00373.00361.00362.0019500071130000
2016-03-31373.00378.00368.00368.009800036339000
2016-03-30371.00377.00371.00372.009300034758000
2016-03-29371.00375.00369.00374.007200026798000
2016-03-28376.00378.00369.00377.0016000059930000
2016-03-25369.00375.00367.00371.0014200052677000
2016-03-24378.00382.00369.00369.0020100075142000
2016-03-23392.00392.00380.00383.009900038060000
2016-03-22389.00392.00382.00390.0021200082152000
2016-03-18383.00384.00376.00381.0016300061881000
2016-03-17379.00388.00378.00383.0010600040560000
2016-03-16372.00380.00372.00376.009100034298000
2016-03-15379.00383.00376.00377.0014300054029000
2016-03-14379.00385.00379.00384.0010000038284000
2016-03-11369.00376.00364.00373.0016600061509000
2016-03-10364.00371.00363.00369.0011000040499000
2016-03-09365.00365.00356.00360.0013700049251000
2016-03-08370.00373.00363.00366.0012400045542000
2016-03-07378.00378.00370.00371.009100033961000
2016-03-04366.00376.00363.00375.0022700084134000
2016-03-03365.00371.00365.00371.007700028437000
2016-03-02364.00368.00357.00366.0021100076676000
2016-03-01357.00361.00348.00348.0026100091518000
2016-02-29361.00368.00357.00357.0018700068149000
2016-02-26367.00372.00356.00358.0026800097028000
2016-02-25357.00370.00357.00365.0018300066784000
2016-02-24363.00371.00352.00356.0026300094658000
2016-02-23362.00370.00359.00366.0015100055005000
2016-02-22359.00364.00352.00355.0020900074664000
2016-02-19356.00364.00356.00360.0017900064219000
2016-02-18376.00378.00356.00360.00328000119526000
2016-02-17371.00384.00362.00368.009500035302000
2016-02-16376.00394.00371.00374.0011400043398000
2016-02-15362.00375.00359.00372.0010700039383000
2016-02-12373.00375.00344.00344.0016800059978000
2016-02-10385.00389.00372.00373.0011300042642000
2016-02-09388.00396.00382.00390.0021400083552000
2016-02-08387.00406.00387.00401.0011500045840000
2016-02-05388.00396.00388.00393.0010500041038000
2016-02-04398.00403.00395.00395.004600018281000
2016-02-03403.00411.00396.00406.0015000060513000
2016-02-02413.00419.00410.00415.006400026546000
2016-02-01414.00425.00408.00422.0017000071274000
2016-01-29396.00409.00395.00406.0013000052401000
2016-01-28394.00402.00394.00401.004100016383000
2016-01-27396.00397.00391.00396.0011600045694000
2016-01-26389.00392.00388.00388.007700029969000
2016-01-25399.00400.00393.00396.008300032912000
2016-01-22385.00398.00384.00398.0011200043738000
2016-01-21392.00400.00378.00378.0012600049024000
2016-01-20413.00414.00396.00396.0010100040616000
2016-01-19415.00420.00412.00416.0011900049523000
2016-01-18398.00417.00393.00415.0021300086654000
2016-01-15399.00415.00398.00405.00340000137449000
2016-01-14390.00398.00386.00390.0022600088417000
2016-01-13391.00399.00391.00396.008000031571000
2016-01-12394.00395.00381.00382.0022000085209000
2016-01-08400.00414.00400.00403.0014300058002000
2016-01-07409.00410.00400.00400.0010500042307000
2016-01-06416.00422.00406.00412.0011200046155000
2016-01-05415.00423.00413.00416.0012900053845000
2016-01-04420.00421.00412.00413.006900028645000
2015-12-30417.00428.00417.00427.006000025483000
2015-12-29412.00420.00412.00420.008400035071000
2015-12-28415.00417.00414.00416.004100017044000
2015-12-25411.00411.00405.00408.0011300046058000
2015-12-24416.00417.00412.00412.0010600043840000
2015-12-22412.00419.00412.00414.0010300042843000
2015-12-21422.00422.00410.00418.0021000087349000
2015-12-18423.00427.00421.00423.0016900071617000
2015-12-17428.00432.00426.00426.0018100077672000
2015-12-16423.00424.00420.00423.0011800049811000
2015-12-15435.00435.00421.00422.0012100051585000
2015-12-14420.00433.00416.00432.0016600070278000
2015-12-11420.00434.00420.00427.00321000136456000
2015-12-10434.00437.00429.00435.0013000056442000
2015-12-09443.00447.00440.00442.009600042472000
2015-12-08447.00450.00443.00447.006600029539000
2015-12-07457.00457.00447.00450.009100041105000
2015-12-04448.00450.00441.00449.0013500060205000
2015-12-03452.00456.00451.00453.006900031212000
2015-12-02465.00465.00453.00456.008600039333000
2015-12-01455.00463.00453.00463.0014000064336000
2015-11-30445.00453.00445.00453.0016300073524000
2015-11-27455.00456.00445.00445.00234000104694000
2015-11-26452.00454.00449.00451.0012300055508000

   ※ 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