[6982 東証2部] リード 日足 時系列データ

[6982 東証2部] リード (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18139.00139.00137.00138.007700010615000
2017-08-17141.00142.00140.00140.00340004779000
2017-08-16143.00143.00141.00141.00210002974000
2017-08-15139.00143.00139.00143.00410005779000
2017-08-14142.00142.00137.00139.00230003214000
2017-08-10145.00146.00143.00143.00390005629000
2017-08-09146.00148.00144.00145.0013000018879000
2017-08-08152.00154.00152.00153.00390005957000
2017-08-07152.00153.00151.00152.00230003501000
2017-08-04151.00153.00151.00152.00340005165000
2017-08-03152.00153.00150.00153.00370005601000
2017-08-02150.00153.00149.00151.00330004964000
2017-08-01151.00152.00150.00151.00310004686000
2017-07-31151.00152.00148.00151.00410006133000
2017-07-28155.00156.00150.00152.0010700016278000
2017-07-27154.00156.00154.00156.00300004645000
2017-07-26158.00158.00154.00155.0010100015792000
2017-07-25151.00159.00151.00157.0038500059406000
2017-07-24152.00152.00150.00150.00320004817000
2017-07-21152.00153.00152.00152.0070001065000
2017-07-20153.00153.00152.00152.0090001372000
2017-07-19151.00154.00151.00153.00320004869000
2017-07-18151.00151.00151.00151.003000453000
2017-07-14150.00151.00149.00150.00420006285000
2017-07-13151.00151.00148.00151.00420006291000
2017-07-12153.00153.00151.00151.00560008495000
2017-07-11152.00153.00151.00152.00540008188000
2017-07-10151.00152.00151.00151.00320004844000
2017-07-07149.00151.00148.00151.00270004039000
2017-07-06151.00151.00150.00150.00280004205000
2017-07-05147.00150.00147.00150.006800010088000
2017-07-04148.00153.00148.00148.0026200039372000
2017-07-03149.00149.00147.00147.00260003865000
2017-06-30147.00147.00143.00145.00410005958000
2017-06-29148.00149.00146.00147.00310004559000
2017-06-28145.00148.00145.00148.0011700017103000
2017-06-27144.00145.00143.00143.00140002017000
2017-06-26144.00144.00143.00144.0080001146000
2017-06-23144.00145.00144.00144.00240003457000
2017-06-22143.00145.00143.00144.00300004315000
2017-06-21142.00144.00142.00143.00390005563000
2017-06-20142.00142.00142.00142.00270003834000
2017-06-19144.00144.00142.00143.00220003148000
2017-06-16144.00145.00143.00144.00430006190000
2017-06-15142.00143.00142.00143.00230003279000
2017-06-14144.00144.00143.00143.00270003878000
2017-06-13144.00144.00142.00143.00310004414000
2017-06-12145.00146.00143.00143.00210003035000
2017-06-09143.00145.00142.00145.00670009604000
2017-06-08141.00143.00141.00142.00170002419000
2017-06-07143.00143.00139.00142.00160002252000
2017-06-06143.00145.00143.00143.00660009527000
2017-06-05142.00145.00141.00144.00550007869000
2017-06-02140.00143.00140.00142.00300004240000
2017-06-01140.00142.00140.00140.00700009846000
2017-05-31137.00139.00137.00139.00250003453000
2017-05-30138.00138.00138.00138.00140001932000
2017-05-29139.00140.00138.00138.00180002500000
2017-05-26138.00139.00138.00138.00180002488000
2017-05-25140.00140.00138.00138.00210002917000
2017-05-24139.00141.00139.00139.00420005869000
2017-05-23141.00141.00138.00139.00560007842000
2017-05-22140.00142.00139.00141.00290004070000
2017-05-19139.00140.00138.00139.00450006226000
2017-05-18139.00139.00136.00138.007600010447000
2017-05-17141.00141.00141.00141.00180002538000
2017-05-16141.00142.00140.00142.00480006779000
2017-05-15145.00145.00137.00139.0029900042326000
2017-05-12150.00151.00148.00149.007400011066000
2017-05-11153.00154.00146.00150.0031200046856000
2017-05-10161.00162.00150.00152.0037900058765000
2017-05-09167.00167.00163.00164.008700014342000
2017-05-08160.00164.00159.00164.0014200023020000
2017-05-02158.00159.00157.00159.00590009322000
2017-05-01159.00160.00157.00157.00310004917000
2017-04-28159.00161.00154.00159.0019100030258000
2017-04-27160.00160.00157.00160.008600013678000
2017-04-26153.00163.00153.00162.0031200049785000
2017-04-25150.00154.00150.00153.00340005200000
2017-04-24150.00151.00148.00151.00450006746000
2017-04-21151.00152.00149.00149.00460006923000
2017-04-20146.00152.00146.00152.0011400017081000
2017-04-19144.00146.00144.00146.00250003616000
2017-04-18141.00146.00141.00145.00630009123000
2017-04-17137.00140.00137.00140.00270003759000
2017-04-14139.00140.00138.00140.00220003075000
2017-04-13141.00142.00138.00141.00600008450000
2017-04-12150.00150.00144.00145.007200010514000
2017-04-11150.00151.00149.00150.00390005839000
2017-04-10148.00150.00148.00148.00230003428000
2017-04-07148.00151.00147.00148.00510007614000
2017-04-06148.00155.00147.00148.009900014846000
2017-04-05147.00150.00145.00149.0013100019455000
2017-04-04152.00152.00145.00146.0012900019137000
2017-04-03148.00153.00148.00152.00500007533000
2017-03-31151.00151.00148.00148.00350005251000
2017-03-30147.00151.00146.00151.0013500020034000
2017-03-29150.00151.00149.00149.00640009609000
2017-03-28153.00154.00150.00151.0019400029509000
2017-03-27159.00160.00154.00155.0042900067652000
2017-03-24156.00157.00155.00157.0015600024301000
2017-03-23150.00155.00150.00155.0015200023333000
2017-03-22151.00154.00150.00150.0012400018740000
2017-03-21150.00155.00150.00154.0017700026993000
2017-03-17148.00151.00148.00149.0010700015985000
2017-03-16147.00147.00146.00147.00250003663000
2017-03-15151.00151.00146.00147.0012300018197000
2017-03-14148.00151.00147.00150.0022900034218000
2017-03-13142.00149.00142.00146.0011300016561000
2017-03-10143.00144.00142.00143.00290004139000
2017-03-09143.00144.00142.00142.00590008426000
2017-03-08145.00145.00144.00144.00420006076000
2017-03-07146.00146.00144.00146.00130001888000
2017-03-06146.00146.00145.00145.00190002759000
2017-03-03146.00146.00145.00145.00170002478000
2017-03-02149.00149.00145.00146.0010200014906000
2017-03-01148.00148.00146.00147.00250003684000
2017-02-28145.00146.00144.00146.00220003196000
2017-02-27148.00148.00143.00144.0012300017823000
2017-02-24149.00149.00147.00148.009600014175000
2017-02-23148.00150.00147.00150.0015000022244000
2017-02-22146.00146.00144.00146.00680009863000
2017-02-21145.00147.00145.00145.0013900020271000
2017-02-20143.00146.00143.00146.00490007056000
2017-02-17144.00144.00142.00143.007300010462000
2017-02-16142.00146.00140.00144.0029200042009000
2017-02-15142.00143.00141.00142.0013400018984000
2017-02-14143.00143.00141.00142.0017900025383000
2017-02-13141.00144.00141.00143.0016300023213000
2017-02-10141.00141.00138.00140.009100012722000
2017-02-09140.00143.00138.00140.0030400042597000
2017-02-08136.00139.00136.00138.0019100026324000
2017-02-07135.00135.00135.00135.00190002565000
2017-02-06135.00136.00135.00135.00260003521000
2017-02-03136.00136.00134.00134.0090001216000
2017-02-02135.00135.00135.00135.003000405000
2017-02-01135.00135.00135.00135.005000675000
2017-01-31135.00136.00133.00135.00440005919000
2017-01-30136.00137.00135.00136.00410005562000
2017-01-27139.00139.00137.00137.00480006607000
2017-01-26136.00139.00136.00139.007900010869000
2017-01-25135.00136.00135.00136.00190002568000
2017-01-24134.00135.00134.00134.00180002413000
2017-01-23134.00137.00133.00135.00410005504000
2017-01-20135.00137.00134.00134.00730009885000
2017-01-19132.00135.00132.00134.00380005068000
2017-01-18132.00132.00130.00132.0013300017467000
2017-01-17135.00135.00132.00133.007700010248000
2017-01-16139.00139.00134.00136.008600011696000
2017-01-13138.00139.00135.00138.00510006993000
2017-01-12139.00139.00138.00138.00330004561000
2017-01-11139.00140.00139.00139.00110001530000
2017-01-10139.00140.00138.00139.00640008895000
2017-01-06141.00141.00139.00139.00340004763000
2017-01-05140.00143.00140.00142.008600012178000
2017-01-04137.00141.00137.00140.0018300025477000
2016-12-30132.00137.00132.00136.00680009129000
2016-12-29135.00135.00132.00132.008500011324000
2016-12-28133.00135.00133.00135.00470006313000
2016-12-27135.00137.00133.00133.0010900014682000
2016-12-26135.00135.00133.00135.00630008454000
2016-12-22137.00138.00134.00135.0012000016196000
2016-12-21137.00141.00136.00139.0022800031605000
2016-12-20133.00137.00133.00136.00530007147000
2016-12-19134.00134.00133.00133.00270003604000
2016-12-16131.00134.00131.00134.00290003845000
2016-12-15133.00133.00131.00131.00380005005000
2016-12-14136.00136.00133.00134.00230003075000
2016-12-13136.00136.00134.00135.00430005798000
2016-12-12134.00137.00134.00135.00540007306000
2016-12-09134.00134.00133.00134.00180002402000
2016-12-08136.00136.00133.00134.00510006863000
2016-12-07139.00140.00135.00136.009100012534000
2016-12-06129.00136.00128.00134.0011300014918000
2016-12-05130.00130.00129.00129.004000518000
2016-12-02132.00133.00130.00130.00430005658000
2016-12-01130.00132.00129.00132.00400005220000
2016-11-30128.00129.00126.00129.00470006005000
2016-11-29127.00128.00126.00127.00190002410000
2016-11-28127.00127.00124.00127.009300011696000
2016-11-25133.00135.00128.00129.0012100015948000
2016-11-24131.00132.00130.00131.00350004572000
2016-11-22130.00131.00128.00129.00420005442000
2016-11-21128.00130.00125.00129.00730009305000
2016-11-18125.00128.00125.00127.00610007726000
2016-11-17123.00125.00123.00125.00130001610000
2016-11-16125.00125.00123.00124.00320003976000
2016-11-15125.00125.00119.00123.00760009301000
2016-11-14124.00125.00123.00124.00230002846000
2016-11-11124.00125.00122.00123.00200002473000
2016-11-10121.00123.00121.00123.00390004760000
2016-11-09126.00126.00115.00117.0017900021362000
2016-11-08131.00131.00124.00126.00510006513000
2016-11-07133.00133.00129.00130.0014200018608000
2016-11-04128.00133.00124.00128.0010900013817000
2016-11-02139.00139.00128.00130.0028000037103000
2016-11-01143.00146.00137.00139.0044400063165000
2016-10-31137.00143.00136.00140.0051500072035000
2016-10-28135.00136.00133.00135.00730009845000
2016-10-27137.00137.00134.00135.0012300016648000
2016-10-26131.00138.00131.00137.0025000033729000
2016-10-25138.00139.00131.00132.0019800026761000
2016-10-24136.00145.00133.00137.0057700080596000
2016-10-21135.00143.00129.00132.00777000105581000
2016-10-20123.00136.00123.00135.0071600093724000
2016-10-19125.00128.00121.00122.0025400031677000
2016-10-18116.00127.00116.00124.0028600035139000
2016-10-17116.00117.00115.00117.008000928000
2016-10-14115.00116.00115.00116.00150001727000
2016-10-13118.00118.00116.00116.00210002442000
2016-10-12117.00118.00117.00117.00160001873000
2016-10-11118.00118.00116.00118.00790009237000
2016-10-07118.00119.00118.00119.005000594000
2016-10-06119.00120.00119.00119.00210002503000
2016-10-05117.00119.00117.00118.00300003535000
2016-10-04115.00118.00115.00118.00290003379000
2016-10-03115.00116.00114.00116.0090001037000
2016-09-30115.00115.00114.00114.007000800000
2016-09-29114.00116.00114.00115.005000575000
2016-09-28114.00114.00114.00114.001000114000
2016-09-27115.00115.00113.00115.00100001142000
2016-09-26114.00115.00113.00115.0090001026000
2016-09-23113.00114.00113.00113.005000566000
2016-09-21113.00114.00113.00114.006000679000
2016-09-20114.00114.00114.00114.001000114000
2016-09-16114.00114.00112.00114.006000678000
2016-09-15114.00114.00112.00112.00360004053000
2016-09-14117.00117.00113.00115.0010200011688000
2016-09-13117.00118.00117.00118.005000589000
2016-09-12120.00120.00115.00118.0011500013444000
2016-09-09123.00123.00121.00122.00310003776000
2016-09-08121.00123.00121.00122.00390004732000
2016-09-07120.00121.00120.00121.008000966000
2016-09-06119.00122.00118.00120.00620007438000
2016-09-05117.00118.00116.00118.00370004342000
2016-09-02118.00118.00117.00117.004000470000
2016-09-01117.00118.00117.00117.00320003748000
2016-08-31117.00118.00117.00118.00170002000000
2016-08-30118.00118.00116.00117.00340003986000
2016-08-29119.00119.00118.00119.00200002371000
2016-08-26119.00119.00117.00117.00330003888000
2016-08-25118.00119.00117.00119.00340004003000
2016-08-24119.00121.00118.00118.00410004863000
2016-08-23121.00123.00120.00121.00390004750000
2016-08-22117.00122.00116.00121.00750008943000
2016-08-19118.00118.00117.00118.00410004809000
2016-08-18121.00121.00118.00119.00320003808000
2016-08-17121.00122.00120.00121.00200002421000
2016-08-16120.00126.00119.00119.0010300012559000
2016-08-15120.00121.00119.00120.00190002286000

   ※ 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