[7525 東証1部] リックス 日足 時系列データ

[7525 東証1部] リックス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191738.001762.001733.001745.0055009604500
2017-09-151720.001744.001718.001738.0037006416200
2017-09-141735.001743.001723.001726.0032005542000
2017-09-131745.001745.001730.001734.0018003124100
2017-09-121730.001748.001713.001739.0030005197200
2017-09-111752.001770.001723.001730.0037006445700
2017-09-081778.001778.001750.001752.0053009374600
2017-09-071760.001783.001756.001783.0025004416200
2017-09-061750.001770.001740.001764.0025004394400
2017-09-051778.001782.001750.001752.0043007578600
2017-09-041753.001774.001753.001758.0027004765500
2017-09-011776.001784.001776.001779.0014002491600
2017-08-311777.001777.001769.001775.0035006210600
2017-08-301786.001786.001765.001779.0025004438100
2017-08-291771.001780.001761.001771.0031005490600
2017-08-281772.001793.001755.001793.0026004612600
2017-08-251778.001778.001766.001772.0016002834500
2017-08-241768.001779.001759.001779.0021003713700
2017-08-231783.001783.001755.001765.0038006733600
2017-08-221761.001785.001761.001784.0030005328500
2017-08-211759.001780.001757.001771.0034006009300
2017-08-181799.001799.001746.001766.00640011280800
2017-08-171811.001811.001779.001792.0043007696700
2017-08-161799.001829.001799.001811.0024004365600
2017-08-151810.001820.001805.001806.0021003803900
2017-08-141814.001815.001778.001785.0054009700300
2017-08-101807.001837.001801.001837.0024004363400
2017-08-091840.001840.001785.001823.00560010147400
2017-08-081850.001868.001820.001868.00830015319100
2017-08-071741.001844.001741.001842.001600028751800
2017-08-041820.002000.001740.001741.0072500133427300
2017-08-031819.001819.001796.001804.0050009030900
2017-08-021813.001817.001806.001815.0018003257500
2017-08-011827.001827.001800.001810.0038006886300
2017-07-311795.001819.001795.001810.0047008506300
2017-07-281799.001799.001793.001793.0015002692700
2017-07-271830.001830.001800.001801.0037006718400
2017-07-261801.001824.001794.001824.0020003620700
2017-07-251827.001830.001797.001811.0043007841300
2017-07-241792.001817.001792.001817.0035006314800
2017-07-211810.001817.001795.001801.0028005061200
2017-07-201811.001825.001810.001817.0021003815900
2017-07-191821.001830.001811.001811.0018003276300
2017-07-181882.001882.001817.001817.00600011204800
2017-07-141803.001816.001802.001813.0054009755000
2017-07-131801.001806.001785.001802.0026004667300
2017-07-121798.001805.001796.001796.0017003060100
2017-07-111812.001819.001793.001799.0038006865600
2017-07-101784.001814.001784.001800.0021003780400
2017-07-071793.001827.001780.001783.00790014200500
2017-07-061793.001809.001793.001805.0020003605500
2017-07-051799.001843.001785.001815.0035006357400
2017-07-041832.001856.001793.001799.0050009105200
2017-07-031855.001864.001832.001832.0042007734200
2017-06-301856.001887.001838.001872.0024004462200
2017-06-291919.001919.001852.001856.0048009011400
2017-06-281896.001896.001884.001891.0011002080200
2017-06-271895.001910.001865.001891.0040007578600
2017-06-261859.001879.001857.001878.0034006343000
2017-06-231822.001847.001806.001847.0046008384600
2017-06-221873.001896.001847.001847.0052009716600
2017-06-211898.001909.001866.001893.0043008146900
2017-06-201899.001900.001888.001889.0038007187400
2017-06-191858.001889.001858.001889.0022004137600
2017-06-161875.001875.001858.001858.0011002050600
2017-06-151870.001875.001851.001851.0027005022000
2017-06-141861.001868.001857.001857.0011002047800
2017-06-131859.001900.001858.001866.0023004299600
2017-06-121880.001898.001859.001859.0032006002700
2017-06-091905.001912.001892.001912.0045008571900
2017-06-081897.001911.001886.001904.0045008553800
2017-06-071869.001899.001869.001899.0043008129700
2017-06-061855.001899.001855.001864.0024004509700
2017-06-051896.001896.001874.001886.0018003389700
2017-06-021900.001900.001842.001897.0053009948200
2017-06-011841.001897.001841.001897.0020003773000
2017-05-311890.001895.001841.001841.00620011661700
2017-05-301865.001890.001854.001890.0035006549800
2017-05-291841.001847.001825.001847.009001650800
2017-05-261897.001897.001819.001853.0034006297100
2017-05-251890.001897.001888.001895.0017003216100
2017-05-241875.001890.001851.001889.0033006204400
2017-05-231884.001884.001868.001875.00560010518200
2017-05-221878.001883.001861.001881.0029005439300
2017-05-191879.001879.001839.001876.0046008595700
2017-05-181873.001878.001863.001873.0051009538800
2017-05-171870.001874.001837.001874.0043008015400
2017-05-161836.001880.001836.001871.001350025199600
2017-05-151698.001899.001698.001855.002060037375500
2017-05-121723.001733.001709.001725.0029004996000
2017-05-111708.001750.001707.001748.0036006235600
2017-05-101718.001725.001708.001716.0055009434900
2017-05-091701.001718.001685.001718.00590010056900
2017-05-081684.001708.001678.001706.001040017639000
2017-05-021646.001684.001631.001673.0044007320000
2017-05-011659.001670.001615.001664.0041006785500
2017-04-281679.001679.001599.001655.001010016524000
2017-04-271680.001680.001630.001677.0028004667000
2017-04-261646.001679.001646.001679.0024003998500
2017-04-251643.001672.001634.001660.0046007621800
2017-04-241628.001643.001616.001639.0028004576200
2017-04-211620.001633.001620.001631.0014002279200
2017-04-201617.001627.001612.001617.0025004046900
2017-04-191641.001642.001620.001624.0028004568600
2017-04-181623.001642.001619.001627.0031005050400
2017-04-171624.001635.001606.001620.0033005339700
2017-04-141622.001627.001615.001624.0042006810900
2017-04-131604.001635.001604.001621.0049007946200
2017-04-121621.001628.001617.001621.0037005998000
2017-04-111626.001673.001621.001621.0024003942300
2017-04-101617.001660.001617.001644.0019003106000
2017-04-071633.001633.001602.001602.00820013255500
2017-04-061630.001641.001617.001619.0045007299600
2017-04-051625.001640.001624.001628.0025004076500
2017-04-041631.001655.001628.001639.0025004113200
2017-04-031619.001655.001619.001637.0056009192800
2017-03-311678.001679.001619.001619.0053008714700
2017-03-301679.001679.001642.001678.0042006995200
2017-03-291661.001687.001645.001678.001130018742900
2017-03-281659.001687.001614.001647.002700044654500
2017-03-271688.001688.001681.001688.0046007758500
2017-03-241700.001706.001692.001692.0030005097000
2017-03-231679.001700.001657.001700.00630010635600
2017-03-221682.001690.001668.001689.0056009435500
2017-03-211686.001695.001686.001689.0030005063500
2017-03-171691.001695.001688.001695.0055009303400
2017-03-161683.001691.001676.001691.0034005730300
2017-03-151693.001695.001684.001689.0023003889500
2017-03-141685.001695.001682.001695.0033005572500
2017-03-131682.001690.001681.001686.0039006575700
2017-03-101690.001690.001684.001690.00840014192200
2017-03-091680.001688.001680.001687.0031005229100
2017-03-081685.001687.001675.001687.0025004210100
2017-03-071669.001687.001669.001685.0025004209000
2017-03-061679.001685.001669.001680.0059009907300
2017-03-031649.001673.001649.001673.0025004157400
2017-03-021679.001679.001658.001671.0023003845100
2017-03-011688.001694.001683.001683.0028004733100
2017-02-281689.001692.001681.001688.0051008604000
2017-02-271689.001689.001675.001685.0030005048000
2017-02-241689.001690.001685.001690.0028004727900
2017-02-231685.001689.001685.001689.0026004383100
2017-02-221686.001690.001677.001685.0028004721700
2017-02-211674.001687.001650.001685.00620010398300
2017-02-201660.001675.001650.001674.0029004835100
2017-02-171637.001670.001632.001670.0028004647800
2017-02-161624.001664.001624.001662.00650010723700
2017-02-151640.001646.001625.001643.0030004912500
2017-02-141649.001649.001621.001633.0026004259600
2017-02-131650.001653.001633.001649.0039006415900
2017-02-101631.001650.001631.001650.0038006244500
2017-02-091620.001649.001600.001631.0045007319700
2017-02-081616.001648.001616.001637.0041006699000
2017-02-071616.001635.001603.001625.0040006483600
2017-02-061635.001635.001605.001616.0047007602500
2017-02-031621.001639.001609.001639.0054008751500
2017-02-021673.001673.001600.001624.00790012952500
2017-02-011650.001672.001644.001667.00910015121500
2017-01-311656.001667.001623.001660.00910015083200
2017-01-301638.001685.001600.001656.001350022219100
2017-01-271600.001639.001589.001620.001250020270900
2017-01-261598.001600.001558.001594.0046007339000
2017-01-251582.001598.001582.001598.0061009705100
2017-01-241528.001572.001528.001572.0057008891100
2017-01-231555.001586.001511.001528.001320020287000
2017-01-201572.001591.001571.001587.0031004914100
2017-01-191562.001590.001550.001587.0051008045800
2017-01-181570.001572.001548.001562.0050007827700
2017-01-171550.001569.001549.001560.0041006390600
2017-01-161562.001570.001547.001566.0052008103800
2017-01-131594.001638.001559.001578.00860013752700
2017-01-121572.001594.001570.001594.00900014240100
2017-01-111530.001574.001530.001549.00880013755300
2017-01-101510.001525.001504.001525.0044006683000
2017-01-061517.001520.001475.001520.001040015768700
2017-01-051520.001520.001504.001517.001050015939100
2017-01-041486.001520.001486.001520.001120016891500
2016-12-301479.001515.001440.001486.00830012324400
2016-12-291467.001510.001428.001471.001080015977800
2016-12-281496.001505.001488.001497.0057008530200
2016-12-271489.001498.001489.001496.00790011780000
2016-12-261478.001486.001478.001479.0043006372000
2016-12-221459.001476.001454.001465.0052007618700
2016-12-211465.001468.001447.001459.0061008891800
2016-12-201442.001457.001427.001451.0037005355800
2016-12-191449.001449.001436.001442.0029004180400
2016-12-161443.001449.001413.001449.0053007599100
2016-12-151427.001437.001427.001437.0065009297700
2016-12-141417.001427.001408.001427.0045006384600
2016-12-131405.001426.001405.001425.0039005537600
2016-12-121403.001427.001403.001423.0039005514800
2016-12-091421.001429.001417.001429.0066009388000
2016-12-081450.001450.001437.001442.0058008374900
2016-12-071430.001449.001430.001441.00780011234900
2016-12-061452.001452.001411.001430.00760010866400
2016-12-051433.001450.001424.001436.0037005321100
2016-12-021417.001442.001417.001433.0025003582200
2016-12-011453.001453.001444.001447.0028004055300
2016-11-301456.001462.001447.001452.0034004949400
2016-11-291439.001466.001433.001456.0054007835300
2016-11-281405.001433.001405.001433.0039005546200
2016-11-251434.001434.001407.001425.0041005839100
2016-11-241440.001440.001397.001428.0040005723300
2016-11-221417.001447.001409.001437.0044006296900
2016-11-211401.001417.001386.001417.0056007877000
2016-11-181379.001403.001379.001396.0043006000300
2016-11-171399.001399.001369.001395.0035004839100
2016-11-161393.001401.001382.001399.0029004045200
2016-11-151399.001400.001370.001392.0030004164900
2016-11-141408.001408.001373.001397.0065009043400
2016-11-111373.001398.001373.001397.0052007230700
2016-11-101420.001420.001362.001391.0067009344400
2016-11-091400.001401.001329.001329.0055007539200
2016-11-081365.001408.001365.001408.0035004858500
2016-11-071353.001399.001352.001369.0060008228900
2016-11-041358.001359.001319.001359.0043005786000
2016-11-021382.001407.001358.001386.0071009807800
2016-11-011344.001385.001344.001383.0048006574500
2016-10-311320.001373.001320.001344.00990013309300
2016-10-281286.001325.001283.001320.0053006915300
2016-10-271285.001285.001281.001284.0023002952000
2016-10-261267.001282.001267.001281.0029003705600
2016-10-251284.001285.001262.001267.0039004975100
2016-10-241240.001281.001240.001281.0055006929600
2016-10-211236.001253.001236.001239.0041005103500
2016-10-201228.001238.001228.001236.0035004320700
2016-10-191201.001228.001201.001228.0040004867500
2016-10-181200.001211.001200.001207.0020002415000
2016-10-171200.001204.001193.001200.0012001439800
2016-10-141196.001201.001186.001194.0027003231000
2016-10-131181.001198.001176.001196.0035004154600
2016-10-121176.001198.001176.001198.0041004862600
2016-10-111183.001200.001183.001190.0020002382500
2016-10-071192.001195.001183.001195.0015001785700
2016-10-061197.001203.001181.001192.0035004185800
2016-10-051175.001199.001167.001199.0035004132000
2016-10-041180.001180.001165.001175.0030003511500
2016-10-031178.001178.001165.001173.0036004218800
2016-09-301193.001193.001178.001180.0047005575400
2016-09-291191.001201.001180.001193.0077009168900
2016-09-281229.001229.001187.001190.0075009001700
2016-09-271219.001229.001199.001229.0043005235600
2016-09-261220.001220.001200.001220.0032003884700
2016-09-231210.001215.001207.001212.0027003268600
2016-09-211192.001210.001188.001208.0039004678300
2016-09-201190.001210.001190.001199.0034004077800
2016-09-161193.001209.001182.001207.0020002391800
2016-09-151181.001209.001181.001195.0013001550400
2016-09-141203.001206.001187.001187.0035004199900
2016-09-131216.001219.001205.001205.0021002542700

   ※ 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