[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 
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
2016-05-201056.001069.001054.001069.0012001269900
2016-05-191068.001068.001053.001053.0023002439700
2016-05-181061.001070.001061.001063.00900959500
2016-05-171057.001072.001057.001072.00900956300
2016-05-161060.001066.001056.001057.0015001593100
2016-05-131059.001073.001059.001065.0027002882300
2016-05-121056.001060.001056.001057.00500528700
2016-05-111066.001066.001053.001053.00800849400
2016-05-101065.001076.001065.001066.00900960000
2016-05-091087.001088.001061.001071.0011001190700
2016-05-061084.001084.001053.001082.0015001613900
2016-05-021052.001060.001052.001058.0021002212300
2016-04-281064.001065.001052.001052.0010001061900
2016-04-271062.001062.001062.001062.00400424800
2016-04-261060.001070.001060.001062.0017001809400
2016-04-251068.001068.001051.001054.0017001805800
2016-04-221064.001067.001059.001067.0022002339300
2016-04-211065.001066.001060.001064.0011001170100
2016-04-201061.001065.001048.001065.0026002744600
2016-04-191048.001058.001048.001056.0021002209900
2016-04-181049.001050.001047.001048.0024002516200
2016-04-151050.001051.001045.001050.0032003354300
2016-04-141034.001070.001034.001051.0057005974100
2016-04-131039.001045.001038.001038.0013001352300
2016-04-121040.001042.001034.001034.00900934100
2016-04-111045.001048.001040.001040.00800835200
2016-04-081051.001051.001047.001048.0012001259200
2016-04-071049.001059.001049.001051.00600631300
2016-04-061051.001051.001048.001048.0019001996000
2016-04-051068.001068.001055.001055.0015001590100
2016-04-041075.001075.001069.001070.0027002893300
2016-04-011084.001085.001074.001079.0021002269200
2016-03-311078.001080.001078.001080.0021002264300
2016-03-301074.001078.001074.001078.0021002257700
2016-03-291080.001087.001072.001075.0064006905900
2016-03-281120.001132.001120.001120.0059006631700
2016-03-251124.001126.001123.001124.0031003485100
2016-03-241125.001126.001122.001124.0019002136200
2016-03-231122.001124.001122.001124.0019002133100
2016-03-221120.001122.001118.001122.0032003586500
2016-03-181118.001119.001116.001118.0012001341100
2016-03-171117.001118.001113.001118.0031003460000
2016-03-161115.001117.001114.001117.0018002006900
2016-03-151116.001118.001113.001115.0017001896600
2016-03-141111.001116.001111.001116.0015001670600
2016-03-111119.001119.001085.001111.0025002768300
2016-03-101131.001133.001100.001119.0034003810700
2016-03-091091.001098.001083.001092.0015001636000
2016-03-081098.001104.001091.001091.0028003070800
2016-03-071107.001107.001098.001098.0016001767200
2016-03-041073.001077.001065.001077.00800856100
2016-03-031067.001080.001067.001070.0017001822400
2016-03-021088.001088.001064.001067.0028003008700
2016-03-011068.001068.001062.001063.0010001065800
2016-02-291053.001060.001053.001059.0022002322800
2016-02-261058.001064.001053.001053.0021002220300
2016-02-251051.001054.001043.001054.0020002102900
2016-02-241040.001047.001040.001041.0017001770600
2016-02-231043.001049.001043.001048.0010001046200
2016-02-221040.001044.001036.001040.0015001558100
2016-02-191030.001037.001019.001037.0013001334700
2016-02-181025.001030.001018.001030.0012001231900
2016-02-171020.001032.001016.001016.0010001020800
2016-02-161050.001050.001020.001020.0026002680400
2016-02-151017.001028.00993.001028.0045004535300
2016-02-12959.00984.00948.00978.0083008017800
2016-02-101101.001101.001050.001084.0035003741600
2016-02-091116.001116.001101.001101.0017001880400
2016-02-081121.001121.001105.001119.0019002117600
2016-02-051150.001150.001132.001132.0024002737800
2016-02-041137.001173.001137.001157.0016001837500
2016-02-031155.001155.001137.001137.009001028900
2016-02-021190.001192.001171.001176.0044005213700
2016-02-011150.001179.001150.001156.0029003359600
2016-01-291126.001147.001114.001140.0026002932600
2016-01-281120.001139.001120.001135.00600678200
2016-01-271118.001130.001110.001130.0021002347900
2016-01-261120.001120.001110.001111.0017001892700
2016-01-251107.001123.001080.001120.0074008070900
2016-01-221041.001077.001040.001070.0058006087000
2016-01-211090.001093.001054.001054.0062006698000
2016-01-201132.001132.001103.001105.0028003116400
2016-01-191136.001154.001130.001132.0018002047400
2016-01-181112.001137.001112.001136.0043004821400
2016-01-151151.001158.001144.001144.0027003107100
2016-01-141188.001188.001152.001156.0032003726000
2016-01-131204.001204.001170.001195.0023002717700
2016-01-121199.001199.001175.001175.0050005945300
2016-01-081200.001209.001195.001209.0013001559000
2016-01-071196.001215.001196.001200.0027003242800
2016-01-061206.001214.001203.001203.0019002291700
2016-01-051205.001209.001204.001206.0012001448000
2016-01-041213.001213.001209.001209.0040004848800
2015-12-301209.001213.001206.001213.0021002539000
2015-12-291205.001207.001199.001207.0020002407100
2015-12-281193.001204.001193.001203.0024002873800
2015-12-251210.001210.001193.001194.0027003242700
2015-12-241196.001205.001196.001200.0019002279000
2015-12-221197.001208.001196.001199.0014001678300
2015-12-211206.001209.001197.001197.0014001686700
2015-12-181216.001216.001206.001206.0014001693200
2015-12-171217.001217.001208.001216.0020002428200
2015-12-161240.001240.001211.001212.0061007541800
2015-12-151197.001209.001196.001204.0031003715600
2015-12-141190.001199.001187.001196.0053006311200
2015-12-111200.001206.001200.001202.0017002044200
2015-12-101210.001210.001198.001199.0050006018600
2015-12-091206.001210.001203.001209.0015001808900
2015-12-081212.001213.001207.001210.0024002905400
2015-12-071211.001211.001205.001210.0013001571600
2015-12-041200.001208.001198.001203.0066007927400
2015-12-031215.001216.001206.001216.0012001455300

   ※ 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