[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 
2017-05-261897.001897.001819.001853.0034006297100
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
2016-09-121212.001239.001208.001216.0035004253600
2016-09-091245.001247.001217.001222.0054006678200
2016-09-081211.001221.001211.001213.0021002551700
2016-09-071211.001221.001211.001220.0032003887800
2016-09-061214.001235.001214.001224.0018002207200
2016-09-051227.001228.001213.001214.0022002684500
2016-09-021213.001232.001213.001227.0026003184400
2016-09-011228.001243.001219.001243.0014001729300
2016-08-311245.001258.001218.001258.0033004108300
2016-08-301250.001257.001225.001245.0015001863000
2016-08-291248.001248.001212.001246.0022002725000
2016-08-261268.001268.001222.001226.0022002720900
2016-08-251232.001268.001232.001268.0041005092500
2016-08-241224.001233.001218.001233.0026003184900
2016-08-231170.001196.001170.001194.0043005082900
2016-08-221188.001220.001184.001200.0040004780900
2016-08-191183.001183.001160.001164.0022002584300
2016-08-181200.001215.001185.001191.0037004428900
2016-08-171220.001220.001200.001202.0057006861100
2016-08-161246.001274.001201.001220.0057006984200
2016-08-151220.001246.001213.001233.0021002565900
2016-08-121214.001261.001210.001220.0069008411800
2016-08-101268.001268.001201.001209.0071008712900
2016-08-091268.001282.001264.001269.0028003553700
2016-08-081291.001300.001263.001268.0038004856200
2016-08-051330.001330.001261.001261.001400017967300
2016-08-041409.001430.001331.001368.0070009569900
2016-08-031445.001445.001401.001401.0032004533200
2016-08-021438.001449.001401.001425.0036005146900
2016-08-011521.001521.001463.001468.0036005390900
2016-07-291547.001547.001503.001528.0057008681500
2016-07-281565.001579.001542.001566.001310020316800
2016-07-271656.001656.001589.001596.00890014331400
2016-07-261506.001678.001506.001670.00700011052800
2016-07-251527.001549.001505.001526.00880013486700
2016-07-221530.001565.001501.001517.0063009577000
2016-07-211578.001607.001544.001553.00690010830900
2016-07-201581.001592.001558.001578.0036005667700
2016-07-191687.001697.001596.001607.001170019380800
2016-07-151582.001609.001582.001607.0042006704100
2016-07-141595.001601.001575.001582.00650010338600
2016-07-131620.001650.001590.001594.001310021080500
2016-07-121675.001720.001625.001638.00770012942400
2016-07-111617.001669.001617.001660.00890014640900
2016-07-081655.001659.001608.001617.0053008662100
2016-07-071683.001683.001650.001669.00750012523500
2016-07-061740.001740.001670.001692.00790013363600
2016-07-051700.001751.001700.001743.001470025237900
2016-07-041765.001820.001725.001774.002100037117200
2016-07-011746.001845.001741.001817.004420079388300
2016-06-301888.001962.001725.001725.00211100392493000
2016-06-291749.002042.001645.001905.00302100555675900
2016-06-281529.001776.001517.001748.00179000304495600
2016-06-271384.001530.001384.001476.004390063633400
2016-06-241401.001449.001350.001374.004470062664700
2016-06-231388.001420.001372.001401.001360018979900
2016-06-221420.001420.001388.001402.0049006910200
2016-06-211394.001437.001387.001420.001200016933600
2016-06-201395.001409.001384.001394.00860012021900
2016-06-171337.001414.001320.001381.001840025009400
2016-06-161374.001374.001312.001335.001650022210100
2016-06-151390.001419.001388.001395.00910012724300
2016-06-141417.001424.001376.001410.001590022151100
2016-06-131472.001481.001400.001439.002000028627900
2016-06-101509.001512.001472.001499.003150047130600
2016-06-091510.001558.001505.001507.003230049392300
2016-06-081496.001525.001482.001511.002700040693300
2016-06-071435.001497.001435.001496.004380063982600
2016-06-061430.001438.001404.001438.00990014089800
2016-06-031424.001440.001394.001440.001970028023100
2016-06-021448.001448.001350.001400.002630037107600
2016-06-011445.001451.001415.001420.002660038262800
2016-05-311445.001452.001426.001440.002920042154100
2016-05-301371.001448.001369.001444.006640093369500
2016-05-271370.001371.001351.001362.002060028019100
2016-05-261356.001384.001355.001370.002930040103100
2016-05-251408.001410.001304.001380.00195100268045500
2016-05-241364.001364.001364.001364.002190029871600
2016-05-231062.001069.001062.001064.00800850700

   ※ 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