[7213 東証1部] レシップホールディングス 日足 時系列データ

[7213 東証1部] レシップホールディングス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26928.00930.00895.00904.001660015028100
2017-06-23929.00929.00919.00924.0087008055400
2017-06-22925.00926.00924.00925.0031002867700
2017-06-21924.00925.00919.00922.0040003692800
2017-06-20910.00925.00908.00923.002010018435600
2017-06-19903.00909.00903.00906.0039003536000
2017-06-16901.00904.00901.00901.0043003882000
2017-06-15910.00910.00900.00900.0098008885000
2017-06-14908.00908.00904.00904.0038003441200
2017-06-13908.00908.00902.00904.0035003169800
2017-06-12909.00909.00904.00906.0057005169800
2017-06-09903.00906.00901.00903.0084007588800
2017-06-08895.00908.00895.00902.001870016831600
2017-06-07889.00896.00889.00894.0042003752900
2017-06-06897.00897.00891.00894.0067005987700
2017-06-05890.00895.00890.00890.0090008014800
2017-06-02897.00897.00885.00891.0088007834000
2017-06-01887.00896.00887.00894.0078006965200
2017-05-31894.00894.00882.00882.0060005332200
2017-05-30891.00896.00888.00893.0047004185300
2017-05-29897.00897.00890.00894.0061005460500
2017-05-26883.00894.00883.00892.0015001331200
2017-05-25893.00893.00883.00883.0056004964100
2017-05-24886.00890.00873.00890.0082007223300
2017-05-23883.00886.00879.00883.0053004680200
2017-05-22882.00887.00882.00883.0034003009500
2017-05-19883.00887.00873.00873.0093008214700
2017-05-18891.00891.00884.00887.0068006038000
2017-05-17890.00890.00883.00889.0085007548600
2017-05-16879.00879.00872.00877.0055004828600
2017-05-15898.00898.00863.00864.002150018841300
2017-05-12890.00890.00882.00886.0057005047800
2017-05-11890.00891.00878.00890.0080007096500
2017-05-10895.00895.00885.00889.00103009156100
2017-05-09876.00892.00876.00891.0084007455400
2017-05-08881.00887.00875.00887.00104009199500
2017-05-02875.00887.00875.00879.001300011465400
2017-05-01869.00875.00866.00874.0094008193800
2017-04-28853.00858.00850.00857.0064005474200
2017-04-27840.00850.00840.00848.0066005601100
2017-04-26840.00850.00839.00841.0092007758400
2017-04-25835.00838.00834.00836.0026002174000
2017-04-24839.00839.00833.00835.0087007269500
2017-04-21826.00834.00826.00831.0043003572400
2017-04-20835.00835.00823.00828.0025002068900
2017-04-19819.00832.00819.00822.0056004616000
2017-04-18832.00832.00822.00828.0043003563100
2017-04-17820.00830.00816.00818.001520012461400
2017-04-14814.00820.00814.00818.0034002777800
2017-04-13820.00820.00814.00814.0059004822500
2017-04-12820.00828.00819.00828.0040003281700
2017-04-11823.00825.00820.00821.0075006168600
2017-04-10830.00830.00823.00823.001310010832700
2017-04-07842.00847.00831.00835.0065005460000
2017-04-06844.00847.00839.00839.0061005133700
2017-04-05869.00869.00849.00849.0052004441000
2017-04-04859.00867.00829.00866.00103008715000
2017-04-03865.00865.00853.00859.0028002409400
2017-03-31869.00869.00850.00850.0099008481200
2017-03-30869.00869.00860.00860.0018001552500
2017-03-29861.00869.00855.00865.00115009964800
2017-03-28866.00867.00851.00867.001480012771800
2017-03-27863.00864.00858.00860.00106009134400
2017-03-24864.00866.00851.00863.0063005426000
2017-03-23861.00861.00850.00850.0038003240700
2017-03-22853.00865.00853.00854.0031002656800
2017-03-21860.00867.00853.00859.0075006441400
2017-03-17860.00862.00857.00860.0029002493900
2017-03-16859.00860.00856.00860.0050004290900
2017-03-15855.00856.00854.00856.0031002650300
2017-03-14858.00858.00852.00857.0028002399400
2017-03-13850.00856.00850.00856.0069005879700
2017-03-10870.00870.00846.00852.001820015663100
2017-03-09852.00857.00850.00855.0054004609000
2017-03-08858.00858.00851.00852.0033002813500
2017-03-07859.00859.00850.00853.0089007592700
2017-03-06852.00859.00852.00855.0054004630000
2017-03-03859.00859.00854.00854.0027002313100
2017-03-02865.00865.00848.00855.001670014221700
2017-03-01863.00863.00855.00859.0039003339600
2017-02-28853.00858.00845.00852.00111009457300
2017-02-27856.00862.00853.00855.0043003683500
2017-02-24864.00864.00854.00856.0052004467400
2017-02-23859.00862.00858.00862.0019001633600
2017-02-22858.00860.00857.00858.0030002573600
2017-02-21851.00856.00850.00853.0077006560400
2017-02-20854.00854.00850.00854.0043003663200
2017-02-17864.00864.00856.00858.0063005403100
2017-02-16863.00863.00859.00860.0062005337700
2017-02-15868.00871.00860.00865.00107009282000
2017-02-14868.00879.00860.00868.0094008161800
2017-02-13868.00885.00866.00876.0078006802900
2017-02-10872.00885.00860.00869.001220010624500
2017-02-09876.00877.00871.00873.001340011701400
2017-02-08895.00895.00875.00888.001270011243400
2017-02-07900.00900.00880.00895.00102009116000
2017-02-06900.00900.00880.00899.0094008385200
2017-02-03899.00901.00894.00898.0039003503800
2017-02-02900.00900.00894.00900.0049004401500
2017-02-01894.00900.00894.00898.0034003049600
2017-01-31887.00896.00887.00892.0027002409700
2017-01-30899.00905.00887.00887.001590014304200
2017-01-27899.00900.00895.00896.001350012133300
2017-01-26883.00894.00883.00890.0053004697700
2017-01-25899.00899.00872.00882.0064005711300
2017-01-24892.00899.00892.00899.0056005009800
2017-01-23888.00897.00888.00892.0051004542000
2017-01-20899.00899.00888.00897.0065005832900
2017-01-19898.00898.00892.00894.0046004117500
2017-01-18898.00898.00890.00890.0068006081900
2017-01-17900.00900.00892.00897.0074006642400
2017-01-16900.00900.00895.00897.0045004041800
2017-01-13900.00900.00895.00898.0059005295000
2017-01-12900.00901.00894.00901.00102009162800
2017-01-11890.00901.00881.00901.001250011189900
2017-01-10885.00891.00885.00889.0069006129500
2017-01-06885.00895.00885.00891.0036003206400
2017-01-05890.00896.00886.00895.0071006339700
2017-01-04889.00897.00877.00891.0078006939800
2016-12-30885.00890.00868.00890.0097008570700
2016-12-29870.00890.00861.00886.00114009978000
2016-12-28853.00868.00853.00866.0077006645100
2016-12-27855.00862.00853.00859.0049004206300
2016-12-26860.00860.00854.00855.0074006353100
2016-12-22860.00867.00830.00859.0060005122500
2016-12-21868.00869.00860.00864.0033002852700
2016-12-20870.00870.00859.00868.0059005122500
2016-12-19850.00869.00842.00869.001200010257500
2016-12-16850.00850.00842.00850.0041003476200
2016-12-15849.00849.00835.00843.0076006428200
2016-12-14845.00846.00839.00845.0059004976300
2016-12-13830.00845.00829.00843.0063005270100
2016-12-12830.00833.00824.00829.0072005967400
2016-12-09817.00830.00817.00822.0061004996400
2016-12-08816.00825.00812.00825.0087007135500
2016-12-07807.00814.00806.00809.0099008001500
2016-12-06812.00814.00808.00808.001250010131200
2016-12-05820.00826.00818.00818.0072005908200
2016-12-02823.00832.00819.00819.0070005751700
2016-12-01830.00838.00823.00834.0068005653700
2016-11-30828.00838.00827.00828.0056004653300
2016-11-29818.00829.00818.00826.0042003466100
2016-11-28809.00831.00808.00831.0080006546600
2016-11-25821.00829.00820.00822.0071005837700
2016-11-24830.00832.00820.00829.0065005369000
2016-11-22823.00830.00822.00825.0042003461400
2016-11-21810.00827.00810.00823.0057004661700
2016-11-18826.00832.00800.00811.001770014509400
2016-11-17800.00812.00800.00811.0065005229200
2016-11-16796.00805.00796.00798.0047003752800
2016-11-15822.00824.00796.00796.001960015858600
2016-11-14823.00826.00803.00807.001750014261700
2016-11-11868.00868.00822.00824.001240010354100
2016-11-10869.00869.00842.00855.0077006584400
2016-11-09863.00875.00809.00854.00106008973400
2016-11-08857.00862.00845.00854.0062005307100
2016-11-07870.00880.00845.00860.001340011621100
2016-11-04880.00894.00875.00885.0057005021800
2016-11-02887.00894.00882.00887.0054004796000
2016-11-01897.00898.00887.00898.0045004030000
2016-10-31898.00898.00891.00896.0057005108700
2016-10-28896.00896.00888.00896.0092008230800
2016-10-27896.00896.00888.00893.0039003478000
2016-10-26889.00895.00885.00895.0099008817000
2016-10-25883.00888.00879.00888.0078006888000
2016-10-24876.00881.00873.00878.0037003243500
2016-10-21884.00885.00881.00882.0039003441700
2016-10-20881.00884.00879.00883.0038003350300
2016-10-19883.00883.00877.00879.0038003350400
2016-10-18871.00885.00871.00880.0029002550900
2016-10-17887.00887.00869.00880.0042003700500
2016-10-14880.00886.00871.00884.0051004491300
2016-10-13895.00895.00884.00890.00100008914700
2016-10-12892.00893.00876.00889.00109009687300
2016-10-11891.00891.00875.00889.0077006841900
2016-10-07888.00890.00887.00890.0094008350100
2016-10-06872.00889.00868.00887.001270011157800
2016-10-05854.00872.00854.00868.001160010035900
2016-10-04858.00863.00849.00863.0094008052300
2016-10-03851.00859.00844.00855.0092007839700
2016-09-30852.00856.00835.00852.00100008491800
2016-09-29854.00858.00835.00854.002080017680300
2016-09-28853.00864.00852.00859.004980042647900
2016-09-27888.00899.00886.00898.006790060555000
2016-09-26900.00900.00895.00895.002460022110200
2016-09-23900.00900.00897.00900.001590014304600
2016-09-21895.00900.00891.00900.001630014626700
2016-09-20888.00894.00885.00891.00110009792000
2016-09-16890.00894.00885.00890.0091008087100
2016-09-15890.00895.00889.00892.0096008554400
2016-09-14896.00898.00893.00896.0066005910600
2016-09-13892.00896.00891.00896.0073006526200
2016-09-12894.00894.00889.00892.00108009630400
2016-09-09890.00897.00890.00894.001280011418900
2016-09-08900.00900.00896.00898.0078007009400
2016-09-07899.00900.00896.00900.0072006469800
2016-09-06893.00899.00893.00897.0068006096100
2016-09-05896.00900.00890.00893.001900017023100
2016-09-02899.00899.00896.00896.0070006287500
2016-09-01898.00899.00893.00899.00102009151600
2016-08-31895.00899.00895.00898.00101009058300
2016-08-30890.00897.00888.00894.00103009182500
2016-08-29876.00893.00876.00890.00100008853200
2016-08-26870.00877.00870.00874.0081007071900
2016-08-25870.00870.00866.00870.0030002607200
2016-08-24868.00869.00866.00869.0028002431400
2016-08-23857.00869.00857.00863.0069005969000
2016-08-22850.00860.00850.00857.0047004012300
2016-08-19858.00861.00850.00851.0055004702000
2016-08-18861.00863.00858.00858.0032002751300
2016-08-17861.00869.00860.00861.0049004225800
2016-08-16869.00870.00861.00861.0064005541400
2016-08-15869.00872.00867.00869.0055004778900
2016-08-12866.00869.00865.00869.0059005116800
2016-08-10857.00865.00853.00864.001170010051100
2016-08-09856.00857.00848.00857.0037003161400
2016-08-08856.00856.00849.00856.0053004522100
2016-08-05843.00850.00842.00849.00103008707700
2016-08-04839.00846.00839.00843.0068005722900
2016-08-03845.00846.00838.00839.00106008918700
2016-08-02850.00855.00845.00847.0072006114100
2016-08-01849.00849.00844.00846.0054004578100
2016-07-29837.00849.00833.00849.001620013602500
2016-07-28831.00833.00827.00833.00106008802900
2016-07-27826.00831.00826.00831.0043003560300
2016-07-26830.00830.00822.00826.0065005380600
2016-07-25823.00830.00823.00830.0054004455800
2016-07-22819.00822.00818.00822.0042003442400
2016-07-21813.00819.00812.00819.0088007170500
2016-07-20812.00813.00807.00813.0041003327500
2016-07-19803.00812.00803.00812.0078006288900
2016-07-15810.00810.00802.00803.0072005816200
2016-07-14804.00809.00801.00801.0088007088200
2016-07-13804.00809.00801.00804.00113009087100
2016-07-12805.00805.00798.00799.0096007707300
2016-07-11793.00802.00793.00802.0037002957400
2016-07-08801.00803.00790.00790.0056004454900
2016-07-07795.00800.00795.00797.0048003825900
2016-07-06802.00802.00794.00799.0045003590600
2016-07-05800.00804.00798.00802.0047003763000
2016-07-04806.00806.00801.00803.0060004820300
2016-07-01805.00805.00799.00804.0027002166700
2016-06-30799.00805.00797.00799.00101008082400
2016-06-29799.00799.00788.00799.0027002154000
2016-06-28794.00799.00784.00795.0081006445100
2016-06-27774.00795.00773.00794.0077006041600
2016-06-24799.00799.00763.00774.0079006124100
2016-06-23787.00795.00775.00795.0049003855000
2016-06-22779.00786.00776.00786.0061004763700
2016-06-21780.00780.00777.00779.0043003349400

   ※ 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