[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 
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
2016-06-20779.00780.00776.00776.0037002881000
2016-06-17773.00777.00769.00777.0045003475600
2016-06-16776.00776.00770.00773.0045003477800
2016-06-15778.00779.00770.00773.0074005741500
2016-06-14771.00779.00767.00779.0082006332700
2016-06-13775.00775.00766.00769.0057004390500
2016-06-10775.00775.00766.00774.00117009048800
2016-06-09773.00773.00768.00770.0033002542600
2016-06-08770.00775.00766.00772.0036002775500
2016-06-07769.00772.00767.00770.0044003384200
2016-06-06767.00768.00753.00766.0045003441700
2016-06-03764.00765.00752.00765.0039002963600
2016-06-02768.00768.00748.00750.0043003258100
2016-06-01764.00773.00764.00768.0037002842900
2016-05-31765.00770.00761.00767.0028002147300
2016-05-30771.00771.00765.00768.0029002233000
2016-05-27769.00770.00765.00769.0036002764000
2016-05-26755.00765.00752.00764.0038002887400
2016-05-25740.00754.00740.00753.0084006258100
2016-05-24734.00739.00734.00739.0038002797400
2016-05-23713.00733.00706.00732.0059004251200
2016-05-20704.00723.00704.00717.0042003003800
2016-05-19702.00708.00702.00707.0037002609700
2016-05-18709.00709.00700.00702.00126008863700
2016-05-17708.00711.00703.00710.002010014189500
2016-05-16705.00714.00704.00709.00138009766700
2016-05-13710.00716.00705.00709.00119008452600
2016-05-12711.00714.00708.00710.0076005401800
2016-05-11716.00716.00709.00710.001700012097300
2016-05-10716.00720.00710.00715.001870013361500
2016-05-09716.00720.00715.00716.0066004731200
2016-05-06730.00731.00715.00718.0080005757000
2016-05-02730.00749.00714.00714.001490010794900
2016-04-28760.00761.00741.00741.001680012672800
2016-04-27780.00780.00760.00780.00110008521800
2016-04-26750.00779.00750.00779.0091006917100
2016-04-25782.00782.00766.00779.0060004660400
2016-04-22768.00780.00763.00772.0046003534800
2016-04-21765.00776.00765.00770.0046003543400
2016-04-20759.00771.00759.00765.0040003061700
2016-04-19765.00774.00759.00774.0058004447400
2016-04-18768.00768.00757.00757.0047003575700
2016-04-15758.00770.00755.00769.0094007151200
2016-04-14739.00757.00739.00757.0072005392400
2016-04-13740.00740.00730.00737.0025001834100
2016-04-12719.00731.00712.00715.0036002587300
2016-04-11711.00721.00710.00715.0057004061600
2016-04-08711.00725.00710.00712.0058004156200
2016-04-07723.00736.00714.00715.0050003593700
2016-04-06751.00751.00722.00723.0042003070100
2016-04-05737.00743.00706.00706.0050003636100
2016-04-04735.00759.00735.00744.0067004994200
2016-04-01780.00780.00732.00734.00105007868300
2016-03-31778.00782.00770.00770.0044003410800
2016-03-30774.00782.00773.00774.0019001474300
2016-03-29767.00779.00767.00773.0041003168800
2016-03-28782.00782.00775.00780.0060004674100
2016-03-25775.00781.00775.00777.0040003109400
2016-03-24782.00782.00775.00775.0047003656200
2016-03-23780.00780.00775.00775.0069005367500
2016-03-22770.00784.00767.00777.001910014803900
2016-03-18798.00809.00797.00799.0026002079700
2016-03-17803.00812.00794.00801.0050004007200
2016-03-16801.00811.00798.00799.0033002646900
2016-03-15808.00810.00798.00801.0057004592100
2016-03-14808.00808.00802.00802.0053004261100
2016-03-11796.00809.00794.00807.001300010390000
2016-03-10790.00804.00785.00799.0066005252000
2016-03-09803.00803.00775.00783.0099007763400
2016-03-08818.00818.00800.00803.0051004129200
2016-03-07808.00813.00800.00812.0039003151700
2016-03-04794.00819.00794.00811.0081006525800
2016-03-03774.00800.00774.00785.0065005113700
2016-03-02800.00800.00795.00796.0072005750200
2016-03-01780.00795.00780.00793.0067005295200
2016-02-29785.00800.00780.00780.0074005851500
2016-02-26807.00807.00770.00783.0053004140500
2016-02-25785.00800.00783.00798.0086006802200
2016-02-24753.00785.00750.00785.0097007545600
2016-02-23765.00780.00765.00769.00106008205200
2016-02-22729.00762.00728.00762.00120009064100
2016-02-19728.00737.00726.00731.0059004316200
2016-02-18709.00730.00709.00728.0051003688000
2016-02-17707.00722.00706.00710.0048003412300
2016-02-16699.00713.00699.00707.0069004859500
2016-02-15722.00722.00690.00700.00118008348700
2016-02-12710.00715.00691.00691.002010014096600
2016-02-10731.00746.00725.00725.0052003812500
2016-02-09730.00742.00729.00731.0074005419700
2016-02-08737.00753.00736.00748.0033002458300
2016-02-05730.00740.00730.00735.0075005503900
2016-02-04732.00747.00731.00731.0044003234900
2016-02-03740.00741.00728.00734.001600011751400
2016-02-02750.00772.00750.00772.0064004879500
2016-02-01735.00745.00735.00745.0070005195500
2016-01-29728.00737.00728.00735.0051003739100
2016-01-28737.00738.00725.00730.0070005117300
2016-01-27724.00736.00724.00734.0041002999100
2016-01-26729.00729.00719.00724.0067004861800
2016-01-25719.00730.00712.00729.00109007854100
2016-01-22704.00716.00701.00715.00112007931100
2016-01-21725.00725.00701.00701.00123008780900
2016-01-20741.00744.00725.00725.00131009613600
2016-01-19753.00756.00740.00741.0083006183300
2016-01-18740.00760.00736.00753.00129009612100
2016-01-15764.00765.00751.00756.00125009512700
2016-01-14763.00765.00741.00759.002030015340100
2016-01-13760.00783.00760.00771.001430011003300
2016-01-12799.00802.00767.00767.002360018549900
2016-01-08803.00807.00800.00800.0093007466800
2016-01-07814.00814.00803.00803.0057004607100
2016-01-06818.00818.00810.00812.0059004794200
2016-01-05818.00818.00812.00816.0050004079300
2016-01-04816.00819.00812.00814.0057004650300
2015-12-30817.00820.00808.00811.0083006763400
2015-12-29803.00811.00796.00805.00107008598300
2015-12-28800.00811.00796.00803.00112009002500
2015-12-25802.00806.00794.00797.002010016092000
2015-12-24815.00818.00804.00804.002170017591000
2015-12-22825.00829.00818.00818.00102008390700
2015-12-21835.00839.00824.00825.001330011032700
2015-12-18837.00842.00836.00837.0067005619600
2015-12-17840.00840.00835.00840.00102008553300
2015-12-16837.00839.00835.00837.0056004684000
2015-12-15841.00842.00837.00837.0071005961000
2015-12-14837.00840.00833.00837.0064005354000
2015-12-11839.00842.00839.00841.001510012676100
2015-12-10839.00841.00838.00838.0075006293300
2015-12-09840.00843.00840.00840.0077006473800
2015-12-08841.00846.00841.00843.0053004465600
2015-12-07852.00852.00842.00842.0079006681200
2015-12-04843.00856.00842.00853.001210010279200
2015-12-03847.00850.00844.00849.0072006100800

   ※ 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