[6672 東証マザーズ] レイテックス 日足 時系列データ

[6672 東証マザーズ] レイテックス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-02-287.007.004.005.00209210012060300
2011-02-2510.0011.007.007.00143310011520500
2011-02-2412.0013.0010.0011.006961007993800
2011-02-2313.0014.0012.0013.0079260010278100
2011-02-2215.0018.0014.0014.00158880025226600
2011-02-2117.0017.0013.0013.00120040017520400
2011-02-1818.0022.0017.0017.00174810033594400
2011-02-1714.0023.0012.0017.00383210071634500
2011-02-1615.0015.0013.0014.006524009171500
2011-02-1516.0017.0015.0015.004609007333600
2011-02-1421.0021.0016.0016.0087080015903800
2011-02-1023.0025.0021.0021.0059080013168300
2011-02-0923.0024.0021.0023.003334007429700
2011-02-0824.0025.0023.0023.002313005494800
2011-02-0726.0026.0024.0024.0048640011991900
2011-02-0426.0027.0025.0026.0068380017724000
2011-02-0330.0031.0027.0027.0069220019579100
2011-02-0228.0031.0027.0030.00111790032222200
2011-02-0127.0032.0026.0027.00165060048477100
2011-01-3127.0030.0024.0027.00180820049669900
2011-01-2826.0036.0025.0028.004580300137706500
2011-01-2728.0028.0024.0024.00150300038641900
2011-01-2632.0032.0027.0028.00175140052377100
2011-01-2528.0039.0027.0027.005217200173825100
2011-01-2420.0033.0017.0031.005725500156724200
2011-01-2124.0025.0020.0021.00136780030543100
2011-01-2030.0031.0023.0024.00207730053410900
2011-01-1937.0038.0030.0032.00140110047005100
2011-01-1838.0047.0029.0033.006748600264517400
2011-01-1716.0042.0015.0033.0011391000336467600
2011-01-147.0023.006.0015.0010107200143808700
2011-01-136.007.005.005.004576002707200
2011-01-127.007.006.006.004599002961900
2011-01-118.008.006.007.007887005641000
2011-01-078.0011.007.008.00217700018703400
2011-01-067.009.007.008.00245410018322300
2011-01-057.008.006.006.00217250013852000
2011-01-0412.0013.008.008.00270600026675400
2010-12-3021.0022.0021.0021.00847001821400
2010-12-2921.0022.0021.0022.00612001316200
2010-12-2822.0023.0021.0023.0028200628500
2010-12-2721.0022.0021.0021.00539001176200
2010-12-2422.0022.0021.0022.001246002738400
2010-12-2222.0023.0022.0022.00459001025200
2010-12-2123.0023.0022.0023.0027600618300
2010-12-2023.0023.0022.0023.00492001128000
2010-12-1723.0024.0022.0022.00586001340300
2010-12-1623.0023.0022.0023.00962002189600
2010-12-1523.0023.0022.0022.00746001676200
2010-12-1423.0024.0022.0023.00901002060100
2010-12-1324.0024.0023.0024.00744001743700
2010-12-1025.0025.0023.0023.003853008975400
2010-12-0925.0026.0024.0025.00998002454900
2010-12-0825.0028.0024.0024.003127007865300
2010-12-0722.0031.0021.0024.00174440046848900
2010-12-0622.0022.0021.0021.00537001165800
2010-12-0323.0023.0022.0022.00509001133800
2010-12-0223.0024.0022.0022.00727001645900
2010-12-0124.0025.0022.0023.00689001540300
2010-11-3025.0025.0024.0024.0028300680500
2010-11-2926.0026.0025.0025.0019200486700
2010-11-2626.0026.0024.0025.00450001101700
2010-11-2524.0025.0024.0024.0025500626500
2010-11-2425.0025.0023.0024.0038000914400
2010-11-2224.0025.0023.0025.0038400913100
2010-11-1925.0025.0024.0024.00911002221700
2010-11-1826.0027.0024.0026.001011002610900
2010-11-1723.0026.0022.0024.001162002768800
2010-11-1622.0023.0022.0022.0018900417700
2010-11-1523.0025.0022.0023.001149002662600
2010-11-1222.0024.0021.0022.001119002467200
2010-11-1120.0026.0020.0022.003899008995400
2010-11-1019.0020.0019.0020.0047000931600
2010-11-0920.0021.0019.0019.00531001061100
2010-11-0821.0022.0020.0020.00688001430800
2010-11-0523.0023.0021.0021.0022000484900
2010-11-0422.0023.0022.0022.0013500297900
2010-11-0224.0024.0022.0023.00525001213800
2010-11-0122.0024.0022.0024.00544001245100
2010-10-2924.0024.0022.0022.00780001794700
2010-10-2825.0025.0022.0024.00897002125500
2010-10-2724.0025.0023.0023.0038700929100
2010-10-2626.0026.0024.0024.007000177600
2010-10-2525.0025.0025.0025.007700192500
2010-10-2225.0026.0024.0026.0019400484000
2010-10-2125.0025.0024.0024.0039300964800
2010-10-2025.0026.0025.0025.0013200331700
2010-10-1926.0026.0025.0026.0013000330900
2010-10-1827.0027.0026.0026.0036700958200
2010-10-1525.0026.0025.0026.0019700510100
2010-10-1426.0026.0025.0025.00553001393700
2010-10-1326.0027.0026.0026.007300190900
2010-10-1227.0027.0025.0026.0026400696600
2010-10-0826.0027.0026.0026.0022500586100
2010-10-0726.0027.0026.0027.0014100379400
2010-10-0626.0027.0024.0027.001191003067600
2010-10-0526.0027.0026.0026.00638001673400
2010-10-0427.0027.0027.0027.0029600799200
2010-10-0128.0028.0027.0028.00432001207800
2010-09-3029.0030.0028.0028.0025400734800
2010-09-2928.0032.0028.0030.001759005288300
2010-09-2829.0029.0028.0028.001127003198400
2010-09-2730.0030.0028.0028.00405001172300
2010-09-2429.0030.0028.0029.00663001928300
2010-09-2230.0031.0029.0029.001177003474400
2010-09-2129.0032.0029.0031.001969005973000
2010-09-1727.0031.0027.0029.002738007977500
2010-09-1628.0029.0027.0028.001061002991300
2010-09-1528.0029.0027.0028.001906005330200
2010-09-1427.0041.0027.0028.00187550063585800
2010-09-1327.0028.0026.0027.00409001100000
2010-09-1027.0028.0026.0027.00959002585300
2010-09-0927.0028.0027.0027.00686001863300
2010-09-0829.0029.0027.0028.00448001240900
2010-09-0727.0029.0027.0028.001208003343200
2010-09-0628.0028.0026.0028.002597007026700
2010-09-0327.0032.0027.0029.0057020016708300
2010-09-0228.0030.0026.0026.003680009877300
2010-09-0136.0036.0026.0028.00102700030320200
2010-08-3127.0048.0027.0036.002552100102267800
2010-08-3025.0027.0025.0026.0018400479800
2010-08-2725.0026.0025.0026.00110027600
2010-08-2625.0026.0025.0026.0012100308200
2010-08-2526.0027.0025.0025.00446001145300
2010-08-2426.0028.0026.0027.0036200985200
2010-08-2327.0028.0026.0027.00459001236800
2010-08-2028.0028.0028.0028.00365001022000
2010-08-1928.0029.0028.0029.007200205800
2010-08-1829.0029.0028.0028.0014300406200
2010-08-1729.0030.0028.0029.00564001619900
2010-08-1630.0030.0029.0029.0026400766600
2010-08-1329.0029.0028.0029.00378001079000
2010-08-1229.0030.0029.0030.008100238600
2010-08-1131.0031.0030.0030.0029500897400
2010-08-1031.0032.0030.0030.00546001669000
2010-08-0932.0033.0031.0032.0017600553200
2010-08-0631.0033.0031.0032.00326001033100
2010-08-0532.0032.0031.0031.0029900932100
2010-08-0433.0033.0031.0032.00532001711700
2010-08-0333.0034.0032.0034.00634002066100
2010-08-0232.0037.0032.0034.00633002150800
2010-07-3034.0035.0032.0032.00905003005700
2010-07-2934.0036.0033.0034.00832002846300
2010-07-2835.0044.0032.0034.00118860045115000
2010-07-2731.0032.0030.0030.0017600543400
2010-07-2633.0033.0030.0031.008500269100
2010-07-2328.0032.0028.0031.00586001781200
2010-07-2229.0029.0027.0028.00699001936600
2010-07-2128.0029.0028.0028.00680001916300
2010-07-2030.0031.0029.0031.00419001259000
2010-07-1631.0033.0031.0032.00587001880900
2010-07-1533.0033.0031.0033.0020700669900
2010-07-1433.0033.0032.0033.0022400728600
2010-07-1333.0035.0032.0032.00674002183200
2010-07-1238.0038.0033.0034.00672002378000
2010-07-0937.0037.0032.0035.002493008441100
2010-07-0838.0041.0038.0038.001815006989700
2010-07-0743.0043.0035.0036.0039930014935000
2010-07-0637.0048.0037.0041.0071300031059200
2010-07-0529.0037.0028.0037.001635005479600
2010-07-0226.0033.0026.0030.001208003649600
2010-07-0126.0028.0026.0026.0037300991400
2010-06-3030.0030.0027.0027.00384001091500
2010-06-2931.0031.0029.0030.00362001081200
2010-06-2832.0032.0030.0031.0023000720500
2010-06-2534.0034.0033.0033.0016200546600
2010-06-2433.0034.0031.0033.0025100822500
2010-06-2333.0033.0031.0031.00534001698000
2010-06-2234.0034.0032.0034.00355001189300
2010-06-2133.0035.0032.0034.00304001023300
2010-06-1833.0034.0032.0033.00324001067400
2010-06-1732.0033.0032.0033.0026500849600
2010-06-1631.0033.0031.0032.00346001101500
2010-06-1532.0032.0030.0032.00529001672400
2010-06-1433.0033.0032.0032.00745002421200
2010-06-1133.0035.0030.0034.0024600795400
2010-06-1034.0035.0033.0033.0012400417700
2010-06-0933.0035.0033.0033.0015500526700
2010-06-0835.0035.0033.0035.005400182800
2010-06-0735.0036.0034.0035.0018300640000
2010-06-0435.0036.0034.0036.0023900838000
2010-06-0336.0036.0035.0036.00287001014700
2010-06-0235.0036.0034.0035.00512001792600
2010-06-0135.0044.0035.0035.001935007420700
2010-05-3134.0034.0033.0034.0012600424600
2010-05-2834.0035.0033.0034.0022500773400
2010-05-2733.0037.0033.0035.0025000876200
2010-05-2635.0035.0032.0035.00434001458400
2010-05-2534.0036.0033.0034.00439001518600
2010-05-2436.0038.0033.0033.001069003724600
2010-05-2140.0040.0029.0031.002765009251900
2010-05-2042.0042.0040.0040.00352001435100
2010-05-1941.0043.0041.0042.0015800658700
2010-05-1844.0046.0040.0045.00521002241800
2010-05-1747.0048.0043.0047.00537002484500
2010-05-1448.0050.0048.0050.00472002302800
2010-05-1350.0050.0049.0050.003900193900
2010-05-1249.0051.0048.0050.00626003139500
2010-05-1151.0051.0048.0050.0015800772900
2010-05-1048.0049.0047.0049.0015900769800
2010-05-0750.0050.0047.0049.00786003777500
2010-05-0653.0053.0050.0052.00202001037700
2010-04-3051.0053.0051.0052.00292001525600
2010-04-2853.0053.0051.0053.00382001997000
2010-04-2751.0053.0051.0053.00316001630200
2010-04-2650.0051.0048.0051.00367001837900
2010-04-2348.0049.0048.0049.0014500705200
2010-04-2249.0049.0048.0049.0016000783000
2010-04-2148.0049.0047.0048.00239001148900
2010-04-2050.0050.0048.0048.00430002083200
2010-04-1950.0050.0048.0050.00536002637800
2010-04-1652.0052.0050.0050.00438002235300
2010-04-1551.0051.0050.0051.00565002850800
2010-04-1454.0054.0051.0051.00772003985100
2010-04-1351.0054.0051.0053.00973005099100
2010-04-1250.0052.0050.0051.00747003832300
2010-04-0949.0057.0048.0048.0035430018469100
2010-04-0848.0049.0046.0049.00288001368400
2010-04-0750.0050.0046.0048.00961004603100
2010-04-0647.0050.0047.0049.001749008529100
2010-04-0546.0046.0044.0046.001176005355200
2010-04-0244.0045.0043.0044.00316001390400
2010-04-0144.0044.0043.0044.00341001481600
2010-03-3144.0045.0043.0043.00396001722600
2010-03-3045.0045.0043.0044.00626002746600
2010-03-2942.0045.0042.0045.00664002898500
2010-03-2642.0045.0042.0042.00962004149800
2010-03-2545.0045.0042.0043.001302005661200
2010-03-2446.0047.0045.0045.00475002180200
2010-03-2347.0047.0045.0046.001277005905800
2010-03-1947.0048.0047.0048.00450002115200
2010-03-1847.0048.0046.0046.00685003212800
2010-03-1748.0051.0046.0047.001795008777600
2010-03-1647.0048.0046.0047.00824003878600
2010-03-1552.0052.0047.0048.001813008752500
2010-03-1251.0052.0050.0052.0012200620000
2010-03-1152.0052.0050.0051.009300474800
2010-03-1051.0052.0050.0050.00254001292700
2010-03-0951.0052.0048.0050.00532002642600
2010-03-0852.0052.0051.0052.008000412100
2010-03-0552.0052.0051.0052.00205001052500
2010-03-0452.0053.0051.0052.0012700658100
2010-03-0353.0053.0052.0052.001900100400
2010-03-0254.0054.0052.0054.0013300709400
2010-03-0152.0053.0052.0053.009500497700
2010-02-2654.0054.0053.0053.008600459100
2010-02-2553.0055.0053.0054.00299001591400
2010-02-2456.0057.0053.0055.00882004836400
2010-02-2357.0068.0056.0056.0054120033241300
2010-02-2255.0055.0054.0055.0012500687200

   ※ 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