[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 
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
2016-08-12118.00120.00118.00119.00370004388000
2016-08-10120.00121.00117.00118.0010200012144000
2016-08-09123.00127.00123.00124.0012300015324000
2016-08-08121.00122.00121.00122.00110001336000
2016-08-05119.00121.00119.00120.00190002283000
2016-08-04116.00123.00116.00120.008700010506000
2016-08-03119.00119.00117.00117.00290003419000
2016-08-02118.00119.00117.00118.00590006973000
2016-08-01117.00120.00116.00119.00440005176000
2016-07-29119.00120.00114.00119.0015000017511000
2016-07-28121.00123.00118.00119.0014400017182000
2016-07-27119.00139.00115.00120.001152000142477000
2016-07-26120.00158.00117.00117.004070000556267000
2016-07-25113.00115.00113.00114.00340003878000
2016-07-22111.00112.00111.00112.00210002336000
2016-07-21112.00113.00112.00113.006000673000
2016-07-20111.00111.00111.00111.001000111000
2016-07-19115.00118.00108.00114.00600006754000
2016-07-15115.00116.00114.00116.00150001725000
2016-07-14116.00116.00115.00116.00200002306000
2016-07-13115.00117.00115.00115.00180002075000
2016-07-12116.00116.00114.00115.00110001268000
2016-07-11115.00116.00113.00115.00250002868000
2016-07-08114.00114.00113.00114.00220002499000
2016-07-07115.00117.00114.00115.00360004140000
2016-07-06115.00115.00113.00115.00120001374000
2016-07-05115.00116.00114.00116.00200002303000
2016-07-04113.00115.00113.00115.00190002174000
2016-07-01117.00117.00112.00113.0010400011930000
2016-06-30110.00112.00110.00111.00200002217000
2016-06-29107.00111.00107.00110.00250002692000
2016-06-28106.00106.00105.00106.00110001160000
2016-06-27112.00112.00104.00107.00410004385000
2016-06-24114.00115.00104.00112.00520005606000
2016-06-23115.00115.00109.00112.00370004134000
2016-06-22104.00122.00104.00113.0050700058486000
2016-06-21103.00103.00103.00103.004000412000
2016-06-20102.00103.00102.00102.007000716000
2016-06-17102.00102.00100.00100.00370003731000
2016-06-16107.00107.00101.00101.00270002773000
2016-06-15102.00107.00101.00107.00320003307000
2016-06-14107.00107.00101.00103.00840008663000
2016-06-13112.00112.00108.00108.00430004730000
2016-06-10113.00114.00113.00114.00150001697000
2016-06-09116.00116.00114.00115.00380004360000
2016-06-08116.00117.00116.00116.004000466000
2016-06-07117.00118.00116.00116.00150001755000
2016-06-06118.00118.00117.00117.00150001762000
2016-06-03118.00118.00117.00118.0090001056000
2016-06-02120.00120.00117.00118.00410004859000
2016-06-01120.00121.00119.00119.006000721000
2016-05-31120.00120.00118.00119.00290003457000
2016-05-30120.00121.00120.00120.00260003139000
2016-05-27121.00121.00120.00120.00200002408000
2016-05-26122.00122.00120.00122.00360004355000
2016-05-25124.00124.00121.00122.00190002327000
2016-05-24125.00125.00122.00122.00460005643000
2016-05-23124.00124.00122.00124.00140001726000
2016-05-20125.00125.00122.00124.00120001484000
2016-05-19124.00126.00123.00125.00360004484000
2016-05-18121.00124.00121.00123.00700008607000
2016-05-17120.00121.00119.00120.00310003714000
2016-05-16123.00123.00119.00120.008400010179000
2016-05-13128.00128.00122.00123.0011700014539000
2016-05-12129.00129.00126.00127.0011600014787000
2016-05-11130.00131.00129.00130.0011400014808000
2016-05-10134.00135.00129.00132.0020900027454000
2016-05-09138.00138.00132.00136.00787000106189000
2016-05-06114.00165.00114.00146.004160000661650000
2016-05-02117.00117.00114.00115.00370004238000
2016-04-28120.00120.00119.00119.00240002873000
2016-04-27121.00122.00118.00120.00210002527000
2016-04-26123.00125.00118.00121.00140001688000
2016-04-25126.00126.00124.00124.00220002757000
2016-04-22124.00124.00121.00123.00110001353000
2016-04-21123.00124.00123.00124.00120001479000
2016-04-20122.00123.00119.00123.00210002551000
2016-04-19118.00121.00116.00121.00170002011000
2016-04-18118.00118.00117.00117.00170002001000
2016-04-15120.00120.00118.00119.0090001075000
2016-04-14120.00121.00118.00119.00220002638000
2016-04-13117.00120.00117.00120.00150001768000
2016-04-12116.00119.00115.00118.00160001864000
2016-04-11116.00117.00114.00115.00210002411000
2016-04-08116.00119.00116.00119.006000707000
2016-04-07119.00119.00119.00119.001000119000
2016-04-06120.00120.00115.00118.00180002095000
2016-04-05120.00120.00115.00116.00260003031000
2016-04-04120.00122.00120.00121.008000969000
2016-04-01127.00127.00122.00122.00290003564000
2016-03-31129.00129.00125.00127.00210002680000
2016-03-30126.00129.00125.00128.00280003558000
2016-03-29123.00125.00122.00122.008000985000
2016-03-28126.00127.00125.00126.00180002271000
2016-03-25123.00125.00123.00124.00170002101000
2016-03-24128.00128.00114.00125.009500011695000
2016-03-23134.00134.00128.00130.00410005362000
2016-03-22132.00134.00129.00132.009000011890000
2016-03-18122.00130.00122.00127.0014400018160000
2016-03-17120.00124.00120.00123.009600011761000
2016-03-16119.00119.00119.00119.008000952000
2016-03-15116.00118.00116.00118.00170002000000
2016-03-14119.00119.00117.00119.00110001303000
2016-03-11117.00118.00116.00118.00120001407000
2016-03-10116.00117.00114.00117.00120001390000
2016-03-09117.00117.00115.00117.00300003478000
2016-03-08115.00116.00115.00115.008000921000
2016-03-07116.00116.00114.00116.00270003108000
2016-03-04115.00115.00113.00115.00200002290000
2016-03-03114.00115.00114.00115.006000689000
2016-03-02113.00115.00113.00115.00180002044000
2016-03-01111.00114.00107.00114.00250002764000
2016-02-29111.00112.00110.00112.00120001331000
2016-02-26108.00111.00108.00110.00240002648000
2016-02-25106.00109.00106.00108.00390004192000
2016-02-24100.00104.00100.00104.00140001435000
2016-02-23101.00102.00100.00102.00190001919000
2016-02-2297.00101.0097.00101.006000602000
2016-02-1997.00100.0097.00100.006000591000
2016-02-1899.00100.0099.0099.004000397000
2016-02-1798.0098.0097.0097.009000876000
2016-02-1696.0098.0095.0097.00230002216000
2016-02-1595.0095.0091.0095.00230002162000
2016-02-1292.0094.0090.0090.00320002951000
2016-02-10100.00102.0098.00100.00300003024000
2016-02-09107.00109.00100.00104.00510005317000
2016-02-08113.00113.00113.00113.003000339000
2016-02-05111.00111.00110.00110.00150001653000
2016-02-04112.00113.00112.00113.008000899000
2016-02-03114.00114.00112.00112.00430004876000
2016-02-02117.00118.00115.00115.007000815000
2016-02-01115.00117.00115.00117.00170001973000
2016-01-29110.00114.00110.00114.00230002570000
2016-01-28111.00114.00111.00112.00150001687000
2016-01-27114.00115.00113.00114.00220002514000
2016-01-26112.00113.00111.00113.007000785000
2016-01-25114.00114.00112.00114.00220002494000
2016-01-22106.00111.00106.00110.00160001740000
2016-01-21106.00109.00103.00103.00340003616000
2016-01-20112.00112.00107.00107.00350003840000
2016-01-19110.00113.00110.00112.004000447000
2016-01-18111.00113.00109.00111.00220002439000
2016-01-15120.00120.00116.00116.00280003306000
2016-01-14121.00122.00117.00119.00290003454000
2016-01-13120.00123.00120.00122.00240002925000
2016-01-12125.00125.00119.00119.00550006659000
2016-01-08126.00127.00124.00127.00230002884000
2016-01-07127.00128.00126.00126.00160002024000
2016-01-06130.00130.00127.00128.00110001416000
2016-01-05126.00129.00126.00128.0090001150000
2016-01-04130.00130.00128.00128.00210002717000
2015-12-30129.00130.00129.00129.00190002461000
2015-12-29126.00128.00126.00128.00360004558000
2015-12-28124.00126.00124.00125.00620007722000
2015-12-25123.00124.00120.00122.00740009052000
2015-12-24131.00131.00125.00126.0011200014291000
2015-12-22132.00132.00130.00130.00380004987000
2015-12-21132.00133.00131.00132.00410005409000
2015-12-18136.00138.00134.00134.00650008799000
2015-12-17136.00138.00135.00136.00420005721000
2015-12-16136.00137.00135.00135.00420005700000
2015-12-15137.00138.00133.00134.008000010869000
2015-12-14137.00139.00136.00138.0015100020661000
2015-12-11143.00145.00140.00141.0010100014301000
2015-12-10146.00147.00142.00143.0020900030142000
2015-12-09142.00153.00141.00148.0067400098966000
2015-12-08135.00146.00133.00142.0024600034414000
2015-12-07136.00137.00135.00135.00160002178000
2015-12-04133.00136.00133.00134.00270003629000
2015-12-03136.00137.00134.00136.00390005295000
2015-12-02137.00137.00135.00135.00310004206000
2015-12-01136.00138.00134.00137.00280003812000
2015-11-30136.00137.00134.00135.00160002165000
2015-11-27138.00139.00135.00136.00460006258000
2015-11-26135.00138.00135.00138.00240003273000

   ※ 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