[7765 東証2部] リコーエレメ 日足 時系列データ

[7765 東証2部] リコーエレメ (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-25862.00862.00850.00855.001300011151000
2008-07-24852.00870.00852.00868.001600013749000
2008-07-23840.00842.00840.00842.0050004204000
2008-07-22821.00846.00821.00846.002300019005000
2008-07-18823.00823.00816.00816.0020001639000
2008-07-17831.00831.00825.00825.0030002484000
2008-07-16821.00821.00810.00815.001400011405000
2008-07-1500
2008-07-1400
2008-07-11854.00865.00845.00862.001900016274000
2008-07-10875.00875.00840.00847.00100008504000
2008-07-09908.00909.00880.00880.003800033957000
2008-07-08933.00933.00904.00904.0050004590000
2008-07-07927.00932.00925.00932.001700015769000
2008-07-04914.00918.00908.00909.001300011876000
2008-07-03920.00921.00900.00911.001600014610000
2008-07-02965.00970.00922.00923.001500014129000
2008-07-01951.00985.00951.00963.003100030147000
2008-06-30951.00985.00951.00971.005300051672000
2008-06-27931.00949.00931.00933.001500014123000
2008-06-26952.00974.00952.00956.005500053048000
2008-06-25941.00957.00939.00954.002100019943000
2008-06-24927.00939.00927.00939.0060005594000
2008-06-23925.00941.00925.00930.001600014949000
2008-06-20926.00942.00925.00925.003000027982000
2008-06-19939.00945.00921.00924.004200039080000
2008-06-18950.00965.00943.00954.00147000139679000
2008-06-17944.00949.00944.00945.0090008520000
2008-06-16920.00950.00920.00945.007000065876000
2008-06-13903.00940.00898.00914.0010800098162000
2008-06-12912.00912.00900.00901.001200010851000
2008-06-11906.00942.00906.00942.003600033581000
2008-06-10920.00933.00905.00905.002400022112000
2008-06-09924.00925.00917.00919.003400031348000
2008-06-06956.00967.00945.00948.008000076647000
2008-06-05948.00960.00944.00944.008200078294000
2008-06-04953.00965.00951.00958.005000047850000
2008-06-03961.00972.00952.00959.005600053888000
2008-06-02960.00975.00953.00972.005800056013000
2008-05-30921.00968.00921.00960.009200087432000
2008-05-29910.00934.00910.00930.005000046153000
2008-05-28900.00904.00891.00894.001600014350000
2008-05-27895.00898.00889.00895.00110009838000
2008-05-26893.00900.00881.00885.005900052497000
2008-05-23905.00930.00905.00920.00132000121443000
2008-05-22891.00920.00891.00915.00158000143726000
2008-05-21910.00910.00888.00890.00179000160916000
2008-05-20899.00926.00899.00920.00734000672954000
2008-05-19913.00918.00892.00900.00294000265706000
2008-05-1600
2008-05-15760.00760.00752.00753.00110008305000
2008-05-14740.00750.00740.00750.001500011185000
2008-05-13724.00740.00724.00740.0040002929000
2008-05-12748.00752.00744.00744.0070005241000
2008-05-09750.00750.00750.00750.002100015750000
2008-05-08766.00771.00750.00750.002400018240000
2008-05-07755.00769.00755.00763.00100007614000
2008-05-02745.00745.00742.00745.00130009676000
2008-05-01750.00751.00744.00744.0080005997000
2008-04-30757.00770.00741.00760.003600027515000
2008-04-28772.00775.00761.00761.004000030820000
2008-04-25760.00760.00751.00759.0050003790000
2008-04-24761.00770.00761.00766.0050003833000
2008-04-23769.00771.00759.00771.00130009953000
2008-04-22749.00749.00749.00749.001000749000
2008-04-21746.00759.00746.00749.0040003010000
2008-04-18735.00735.00735.00735.001000735000
2008-04-17739.00739.00725.00735.0070005138000
2008-04-16739.00740.00735.00739.0070005170000
2008-04-15744.00744.00744.00744.001000744000
2008-04-14744.00745.00724.00745.001500011051000
2008-04-11739.00740.00730.00734.00120008824000
2008-04-10739.00739.00730.00730.0020001469000
2008-04-09745.00745.00744.00744.0020001489000
2008-04-08745.00745.00745.00745.001000745000
2008-04-07745.00745.00745.00745.001000745000
2008-04-04743.00745.00734.00745.00120008916000
2008-04-03744.00744.00744.00744.001000744000
2008-04-02748.00748.00745.00745.0030002241000
2008-04-01738.00738.00728.00728.0020001466000
2008-03-31740.00740.00740.00740.0030002220000
2008-03-28740.00740.00740.00740.0020001480000
2008-03-27740.00740.00740.00740.001000740000
2008-03-26760.00760.00741.00741.0070005272000
2008-03-25760.00760.00740.00740.00130009725000
2008-03-24748.00748.00740.00740.0050003724000
2008-03-21699.00728.00699.00728.001800012689000
2008-03-19701.00709.00700.00700.00110007736000
2008-03-18720.00720.00692.00692.0080005604000
2008-03-17719.00720.00700.00720.00100007120000
2008-03-14725.00737.00725.00737.0070005089000
2008-03-13735.00735.00735.00735.0030002205000
2008-03-12755.00765.00745.00745.0070005280000
2008-03-11726.00727.00717.00727.00110007948000
2008-03-10740.00740.00725.00725.0080005833000
2008-03-07731.00749.00727.00740.00130009541000
2008-03-0600
2008-03-05761.00765.00761.00761.0060004578000
2008-03-04765.00770.00761.00761.001600012306000
2008-03-03777.00777.00775.00775.00100007764000
2008-02-29781.00787.00780.00787.00120009392000
2008-02-28760.00787.00760.00787.0030002327000
2008-02-27795.00800.00780.00780.001800014247000
2008-02-26750.00785.00750.00780.003600027759000
2008-02-25713.00720.00713.00720.0020001433000
2008-02-22685.00713.00676.00713.002300016036000
2008-02-21682.00683.00675.00680.00130008815000
2008-02-20705.00705.00690.00690.00120008370000
2008-02-19680.00695.00680.00695.0050003435000
2008-02-18680.00690.00680.00680.00110007499000
2008-02-15681.00681.00679.00679.0020001360000
2008-02-14691.00691.00691.00691.0030002073000
2008-02-13674.00710.00674.00691.001800012446000
2008-02-12674.00674.00671.00674.0090006062000
2008-02-08679.00679.00674.00674.0060004065000
2008-02-07676.00680.00675.00680.0030002031000
2008-02-06695.00695.00675.00676.00100006813000
2008-02-05689.00699.00689.00699.0020001388000
2008-02-04690.00700.00690.00692.00130009032000
2008-02-01701.00701.00694.00697.00100006977000
2008-01-31690.00704.00690.00700.001600011139000
2008-01-30701.00705.00695.00700.002300016092000
2008-01-29698.00700.00690.00699.00110007687000
2008-01-28720.00720.00700.00700.001500010617000
2008-01-25708.00710.00700.00700.003900027509000
2008-01-24725.00730.00700.00700.002200015589000
2008-01-23739.00745.00739.00745.0050003701000
2008-01-22709.00709.00699.00699.0050003526000
2008-01-21739.00739.00730.00730.0070005128000
2008-01-18702.00740.00700.00739.00120008726000
2008-01-17729.00750.00729.00750.00120008943000
2008-01-16769.00770.00769.00769.0050003847000
2008-01-15820.00820.00800.00800.0070005700000
2008-01-11870.00870.00860.00860.0040003460000
2008-01-10870.00870.00870.00870.001000870000
2008-01-09880.00884.00880.00880.0060005284000
2008-01-08893.00900.00880.00880.00100008921000
2008-01-07890.00900.00890.00893.00100008936000
2008-01-04900.00900.00899.00900.0040003599000
2007-12-28865.00890.00865.00890.0040003515000
2007-12-27872.00872.00871.00871.0040003486000
2007-12-26871.00873.00870.00871.0080006970000
2007-12-25884.00884.00870.00871.001400012282000
2007-12-21878.00885.00858.00885.001400012204000
2007-12-20885.00890.00885.00888.0080007102000
2007-12-19900.00900.00880.00890.0080007160000
2007-12-18910.00910.00910.00910.0020001820000
2007-12-17900.00920.00899.00920.001500013609000
2007-12-14930.00940.00910.00910.001800016615000
2007-12-13925.00925.00916.00920.0030002761000
2007-12-12925.00925.00925.00925.0020001850000
2007-12-11933.00933.00925.00925.0060005574000
2007-12-10934.00934.00928.00933.00100009326000
2007-12-07914.00915.00914.00914.0060005486000
2007-12-06906.00919.00906.00912.0070006399000
2007-12-05920.00930.00904.00904.0050004572000
2007-12-04929.00930.00921.00921.0040003710000
2007-12-03920.00930.00920.00930.0030002777000
2007-11-30911.00920.00911.00916.0040003658000
2007-11-29926.00926.00905.00905.0040003647000
2007-11-28907.00917.00906.00917.00110009999000
2007-11-27900.00910.00899.00905.0080007224000
2007-11-26937.00937.00909.00909.0050004629000
2007-11-22900.00918.00900.00918.0070006318000
2007-11-21860.00880.00860.00880.0040003470000
2007-11-20862.00862.00816.00856.00100008328000
2007-11-1900
2007-11-16911.00912.00910.00912.0070006375000
2007-11-15940.00950.00940.00940.0050004712000
2007-11-14920.00930.00920.00930.0030002775000
2007-11-13930.00930.00910.00910.0030002765000
2007-11-12924.00925.00912.00925.001300011988000
2007-11-09997.00997.00975.00975.0090008840000
2007-11-08997.00997.00963.00980.001500014768000
2007-11-071009.001009.001003.001003.0060006030000
2007-11-06980.001010.00980.00999.003100030909000
2007-11-05970.00970.00970.00970.00100009700000
2007-11-02966.00970.00966.00970.001200011620000
2007-11-01963.00966.00963.00966.0080007719000
2007-10-31983.00983.00980.00983.001400013753000
2007-10-301002.001009.001000.001000.0050005022000
2007-10-291020.001020.001000.001000.003900039284000
2007-10-26954.001000.00950.001000.002800027648000
2007-10-25966.00975.00952.00952.001500014525000
2007-10-24970.00974.00962.00962.001800017463000
2007-10-23923.00930.00923.00930.0040003708000
2007-10-22925.00925.00920.00920.0020001845000
2007-10-19940.00940.00940.00940.0030002820000
2007-10-1800
2007-10-17917.00920.00917.00920.0070006433000
2007-10-16954.00954.00946.00946.0020001900000
2007-10-15960.00960.00946.00946.0070006692000
2007-10-12960.00960.00955.00960.001200011499000
2007-10-11934.00960.00934.00960.001700016065000
2007-10-10960.00960.00954.00954.0030002869000
2007-10-09948.00960.00948.00955.00100009525000
2007-10-05937.00947.00937.00947.001400013168000
2007-10-04940.00941.00939.00941.0040003761000
2007-10-03945.00950.00945.00950.0050004739000
2007-10-02937.00945.00937.00945.0030002819000
2007-10-01937.00947.00937.00937.0050004695000
2007-09-28944.00958.00944.00957.001300012353000
2007-09-27932.00935.00931.00934.0050004666000
2007-09-26960.00964.00931.00931.0060005708000
2007-09-25940.00940.00940.00940.0030002820000
2007-09-21924.00925.00915.00925.0030002764000
2007-09-2000
2007-09-19900.00935.00900.00935.001200011024000
2007-09-18870.00888.00870.00888.0050004405000
2007-09-14900.00900.00900.00900.0020001800000
2007-09-13901.00901.00900.00900.0020001801000
2007-09-12904.00904.00903.00903.0030002710000
2007-09-11885.00885.00870.00875.0070006120000
2007-09-10880.00881.00880.00881.0050004401000
2007-09-07901.00902.00879.00900.002000017951000
2007-09-06901.00905.00900.00905.00100009006000
2007-09-05929.00929.00924.00924.0030002782000
2007-09-04929.00930.00926.00930.0040003711000
2007-09-03922.00939.00922.00929.0080007437000
2007-08-31921.00939.00921.00939.0040003729000
2007-08-30930.00930.00930.00930.0020001860000
2007-08-29931.00931.00930.00930.0060005581000
2007-08-28939.00960.00939.00960.0040003798000
2007-08-27953.00960.00929.00929.001700016119000
2007-08-24950.00950.00950.00950.0030002850000
2007-08-23940.00940.00940.00940.001000940000
2007-08-22930.00931.00930.00931.0050004651000
2007-08-21920.00929.00920.00929.0060005529000
2007-08-20960.00960.00920.00920.0080007580000
2007-08-17910.00912.00880.00880.00100008950000
2007-08-16927.00932.00894.00910.001900017315000
2007-08-15974.00975.00963.00963.0070006773000
2007-08-141000.001000.001000.001000.0010001000000
2007-08-13985.00991.00985.00991.0030002962000
2007-08-101000.001000.00965.00965.001300012705000
2007-08-091000.001019.001000.001000.001500015082000
2007-08-081047.001050.001030.001030.0040004159000
2007-08-071031.001047.001030.001047.0070007229000
2007-08-06990.001030.00990.001030.001300013091000
2007-08-031053.001053.001010.001030.002000020572000
2007-08-021083.001083.001030.001053.002400025178000
2007-08-011085.001085.001060.001070.001200012890000
2007-07-311099.001100.001082.001082.0070007680000
2007-07-301029.001095.001029.001095.001300013798000
2007-07-271073.001089.001020.001089.002700028630000
2007-07-261128.001128.001090.001098.003700040847000
2007-07-251078.001120.001061.001113.004000043584000
2007-07-241100.001116.001080.001102.002800030816000
2007-07-231120.001150.001064.001064.004800053265000
2007-07-201178.001178.001150.001150.001000011599000

   ※ 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