[7874 東証1部] レック 日足 時系列データ

[7874 東証1部] レック (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152855.002895.002815.002867.0080500230520500
2017-12-142826.002874.002800.002855.0058700167226000
2017-12-132865.002897.002833.002855.0097900280111300
2017-12-122815.002868.002815.002864.0076500218002800
2017-12-112804.002865.002779.002865.00146100415799400
2017-12-082772.002835.002772.002804.00136100381122900
2017-12-072690.002779.002689.002761.00154400424809700
2017-12-062682.002715.002630.002639.00111200296662300
2017-12-052673.002673.002618.002650.0060700160306900
2017-12-042734.002775.002638.002645.00200700542619000
2017-12-012723.002762.002671.002721.00188800513384100
2017-11-302680.002730.002656.002724.00180700487569700
2017-11-292610.002679.002596.002679.00136500361469400
2017-11-282585.002618.002529.002608.0087300225332800
2017-11-272605.002635.002572.002607.0074500194111800
2017-11-242553.002635.002548.002605.00110300287066800
2017-11-222602.002605.002533.002578.00176100452579000
2017-11-212550.002608.002521.002561.00231500593093800
2017-11-202444.002455.002385.002417.00160800388182000
2017-11-172389.002450.002336.002421.00259500619596300
2017-11-162476.002476.002356.002406.00141400338244100
2017-11-152500.002548.002422.002462.00193000479712200
2017-11-142475.002488.002381.002417.00239300582061900
2017-11-132581.002596.002471.002474.00200700505760600
2017-11-102650.002682.002570.002576.004231001097705600
2017-11-092935.002976.002860.002895.00114300333487200
2017-11-082921.002946.002905.002933.0063800186543600
2017-11-073005.003010.002946.002963.0038200113311500
2017-11-063000.003035.002997.003005.0048100144763900
2017-11-023000.003035.003000.003015.0050400152072500
2017-11-012987.003030.002975.003020.0072000216683700
2017-10-312999.003010.002937.002986.0088400263413900
2017-10-302941.003035.002903.003000.00142800427481600
2017-10-272956.002956.002890.002942.0058800172453700
2017-10-262860.002980.002832.002957.00132400388523100
2017-10-252898.002898.002831.002854.00101000288922900
2017-10-242780.002932.002780.002905.00163700471201500
2017-10-232787.002787.002741.002774.0040000110523600
2017-10-202761.002775.002718.002747.0041900115232700
2017-10-192782.002790.002761.002771.0039500109563000
2017-10-182804.002810.002768.002776.0050800141266700
2017-10-172825.002862.002803.002811.0062800177675200
2017-10-162800.002811.002773.002799.0056400157533800
2017-10-132800.002809.002774.002804.0063200176281400
2017-10-122799.002824.002791.002806.0042400119005700
2017-10-112830.002844.002779.002798.0069700195650300
2017-10-102827.002846.002806.002836.0067200190037200
2017-10-062835.002843.002775.002800.0079200222018200
2017-10-052886.002886.002843.002859.0047200134996700
2017-10-042919.002944.002852.002856.0080300230473400
2017-10-032940.002949.002904.002905.0046200135003900
2017-10-022975.002975.002933.002936.0055200163036700
2017-09-292899.002935.002868.002925.00104200302266000
2017-09-282915.002927.002872.002888.0075100217579100
2017-09-272916.002916.002880.002897.0048000138957500
2017-09-262890.002905.002858.002880.0087000250395600
2017-09-253000.003000.002866.002908.00238700692187900
2017-09-222940.003075.002915.003020.00220700667413000
2017-09-212885.002939.002856.002885.00119900345834100
2017-09-202972.002972.002862.002883.00136600395149600
2017-09-192975.003020.002936.002965.00195500580494700
2017-09-152951.002989.002900.002972.00168300494597000
2017-09-143100.003105.002973.002992.00118900358150600
2017-09-133205.003245.003065.003065.0090100281871500
2017-09-123180.003200.003150.003165.0065400207836000
2017-09-113180.003245.003100.003110.0094700297787000
2017-09-083110.003215.003105.003180.0083700265330500
2017-09-073135.003225.003120.003125.0084700267655500
2017-09-062985.003155.002952.003115.0072600224298400
2017-09-053200.003205.003050.003055.00103700322047500
2017-09-043145.003225.003100.003180.00105000333087500
2017-09-013240.003270.003175.003200.00104000335124500
2017-08-313090.003240.003090.003205.00120200384974000
2017-08-303105.003180.003090.003130.0085300266973000
2017-08-293025.003110.002999.003105.0056400172249600
2017-08-283080.003140.003055.003095.0058300180262500
2017-08-253070.003130.003040.003080.0090000276817000
2017-08-243000.003080.002984.003065.0090500276120500
2017-08-232910.003020.002893.003000.0089300266746100
2017-08-222898.002915.002861.002873.002440070306400
2017-08-212940.002963.002880.002909.0042800124664400
2017-08-182977.003010.002906.002909.0090500267130900
2017-08-172940.003035.002915.002963.0078700233904700
2017-08-162860.002939.002844.002909.0070800205703300
2017-08-152855.002881.002825.002856.0058400166790900
2017-08-142760.002878.002760.002805.0073000204878400
2017-08-102830.002837.002763.002812.0084500236246500
2017-08-092896.002901.002808.002840.00113500322952500
2017-08-082961.002961.002833.002882.00162600468460300
2017-08-073155.003165.002972.003005.00113300344183200
2017-08-043020.003250.003015.003120.004217001313341000
2017-08-032898.002906.002824.002855.00102800294929600
2017-08-022720.002885.002715.002870.00134700381081400
2017-08-012701.002755.002660.002717.0066300179708700
2017-07-312655.002714.002637.002700.0048100128771200
2017-07-282730.002735.002600.002666.00122300323520000
2017-07-272764.002790.002740.002752.0039700109385700
2017-07-262806.002806.002752.002764.003100085887400
2017-07-252884.002884.002773.002783.0065500183510200
2017-07-242859.002894.002783.002854.00121600345628500
2017-07-212707.002844.002696.002844.00129300360129900
2017-07-202691.002710.002653.002691.0068400183144400
2017-07-192662.002715.002662.002702.0040500109114700
2017-07-182719.002725.002652.002671.0064700173376900
2017-07-142740.002758.002700.002718.0047800130473800
2017-07-132750.002755.002683.002690.0053400144881400
2017-07-122785.002793.002694.002712.0075200206005100
2017-07-112639.002778.002632.002767.0078700213972300
2017-07-102664.002669.002631.002641.0052200138172100
2017-07-072680.002680.002636.002651.0053700142740000
2017-07-062730.002735.002649.002676.0063400169936400
2017-07-052710.002731.002660.002716.0049100132530500
2017-07-042760.002760.002667.002684.0081300219072500
2017-07-032782.002800.002693.002721.0078300214562200
2017-06-302752.002773.002717.002765.0055000150938000
2017-06-292783.002807.002733.002795.0059900166153700
2017-06-282770.002783.002730.002739.0066400183003300
2017-06-272764.002782.002704.002768.00109700300962400
2017-06-262729.002811.002729.002805.0042400118119400
2017-06-232811.002813.002712.002727.0068900189652000
2017-06-222823.002844.002805.002816.003460097644700
2017-06-212834.002859.002785.002818.0052800149056500
2017-06-202830.002859.002789.002847.0051200144986500
2017-06-192784.002807.002751.002780.0053800149494300
2017-06-162822.002880.002765.002784.0053300149183700
2017-06-152808.002818.002765.002786.0075500210644500
2017-06-142859.002890.002808.002833.0052700149853900
2017-06-132880.002914.002839.002855.0063700182750200
2017-06-122881.002881.002781.002837.0084700240042100
2017-06-092910.002935.002868.002882.0068400198058100
2017-06-083015.003030.002948.002950.0069100205623400
2017-06-073030.003050.002967.002993.0084200251985600
2017-06-063115.003130.003015.003020.0064700197296000
2017-06-053095.003140.003075.003110.00100600312829000
2017-06-023305.003415.003020.003040.00248100783650500
2017-06-013075.003295.003075.003280.00167700540293000
2017-05-313015.003080.002971.003035.0087100263881200
2017-05-302944.003010.002935.002999.00108500323398800
2017-05-292980.003005.002948.002956.0070400208891700
2017-05-263015.003020.002966.002995.00132800398181600
2017-05-253005.003110.002976.003070.00118100361160400
2017-05-243000.003080.002970.003005.0082300247899100
2017-05-233000.003155.002950.002985.00133500406376600
2017-05-223010.003010.002901.002951.00150700444051600
2017-05-193045.003060.002983.003020.0085500258271000
2017-05-182981.003090.002910.003030.00130000395336700
2017-05-173060.003135.003030.003040.00127200391079000
2017-05-163140.003190.003080.003110.00108900341295000
2017-05-153005.003265.003005.003110.00166700527117000
2017-05-122950.003150.002911.003065.00182500557808600
2017-05-112965.003155.002950.002987.003638001112317500
2017-05-102812.002985.002802.002965.004137001199384400
2017-05-092550.002861.002550.002861.005773001565454800
2017-05-082350.002430.002306.002361.00200700474640700
2017-05-022207.002272.002201.002272.0074700168025400
2017-05-012179.002238.002135.002219.004520099858900
2017-04-282248.002250.002200.002227.003630080787000
2017-04-272210.002244.002187.002224.0045900101815200
2017-04-262210.002269.002202.002210.0052900117580200
2017-04-252155.002191.002122.002176.0080900173875800
2017-04-242163.002187.002141.002178.0052500113881100
2017-04-212176.002188.002125.002185.0054100116899800
2017-04-202176.002228.002171.002180.0061900135733400
2017-04-192110.002274.002110.002177.0084300186420000
2017-04-182190.002190.002110.002135.0058800125895000
2017-04-172020.002159.002020.002124.0048200102030400
2017-04-142089.002103.002040.002062.0069800144122900
2017-04-132038.002119.002038.002106.0053800112527100
2017-04-122100.002104.002044.002090.0058200120753500
2017-04-112149.002163.002101.002117.0060500128959500
2017-04-102183.002208.002159.002167.004420096139000
2017-04-072181.002243.002174.002220.0056700125590400
2017-04-062236.002271.002160.002181.0055400121734100
2017-04-052243.002273.002188.002228.0063200140713700
2017-04-042326.002326.002216.002248.0050700114824800
2017-04-032376.002376.002261.002326.00101700236203300
2017-03-312421.002439.002382.002387.0089600215529600
2017-03-302485.002499.002370.002396.00143300345847800
2017-03-292474.002512.002450.002509.0097000241542400
2017-03-284840.004975.004805.004960.0062900309212500
2017-03-274945.004945.004755.004775.0064100308724500
2017-03-244925.005030.004885.004925.0053600265712500
2017-03-234930.004985.004860.004885.0055400271739500
2017-03-224930.005020.004890.004965.0045200223660500
2017-03-214945.005070.004945.004985.0057000284773500
2017-03-175000.005000.004840.004910.0088800436524000
2017-03-164920.005070.004840.005000.00139600695184500
2017-03-154865.005050.004710.004760.00165500808750000
2017-03-144440.004895.004440.004795.002219001056017500
2017-03-134580.004580.004450.004460.0059700269186000
2017-03-104600.004710.004475.004575.00118000540307000
2017-03-094380.004685.004380.004580.002214001009258000
2017-03-084045.004345.004045.004345.00197600835554500
2017-03-074075.004105.003980.004030.0090900367418000
2017-03-064125.004235.004110.004120.0066800277451000
2017-03-034115.004160.004005.004125.00164600672003000
2017-03-024215.004235.004095.004145.0096900402599000
2017-03-014235.004295.004115.004210.0090900382372500
2017-02-284350.004395.004275.004275.0068300295594500
2017-02-274200.004315.004185.004280.0079400338536500
2017-02-244280.004300.004135.004180.0098300411704500
2017-02-234430.004440.004320.004340.0056700246980000
2017-02-224500.004515.004425.004430.0026900119834000
2017-02-214535.004610.004455.004470.0053500240999500
2017-02-204505.004635.004455.004535.0058300264663500
2017-02-174580.004585.004455.004505.0051300231378500
2017-02-164560.004650.004540.004575.0042200194040000
2017-02-154715.004715.004520.004585.0067500310072500
2017-02-144665.004885.004600.004660.00109400515383000
2017-02-134735.004735.004585.004665.0069000321149500
2017-02-104755.004795.004650.004760.0060400285094500
2017-02-094680.005000.004670.004740.00136300654266000
2017-02-085010.005040.004565.004705.00158800749938500
2017-02-074545.005120.004490.004965.003142001520361000
2017-02-064415.004415.004365.004415.00105600465982500
2017-02-033750.003790.003700.003715.0027900104668000
2017-02-023585.003795.003585.003685.0062400231786000
2017-02-013675.003715.003555.003600.0039700143841500
2017-01-313595.003715.003525.003675.0058300212752000
2017-01-303505.003620.003450.003600.0055800198126500
2017-01-273450.003515.003425.003505.002010070027000
2017-01-263500.003510.003420.003450.002210076334500
2017-01-253580.003635.003375.003440.0048200169231500
2017-01-243460.003565.003430.003535.0038700136008500
2017-01-233380.003475.003365.003455.002480084966000
2017-01-203405.003460.003390.003415.002130072896500
2017-01-193410.003485.003410.003430.0029600101867000
2017-01-183340.003435.003340.003415.002060070008000
2017-01-173385.003515.003330.003385.0031400107664000
2017-01-163485.003595.003345.003395.0057500199974500
2017-01-133360.003530.003340.003475.0069900242164000
2017-01-123295.003405.003290.003360.0054800184100000
2017-01-113200.003350.003200.003280.0040800134380000
2017-01-103215.003250.003145.003245.0034500110339000
2017-01-063220.003265.003170.003235.0043800140925000
2017-01-053305.003340.003205.003220.0051700168090500
2017-01-043240.003345.003180.003345.0064600210470000
2016-12-303085.003235.003060.003230.0055700176895000
2016-12-293100.003140.003010.003090.0053400163130500
2016-12-283150.003155.003120.003145.001940060870000
2016-12-273160.003230.003150.003175.0032000101897500
2016-12-263090.003220.003050.003170.0054000170073500
2016-12-223220.003225.003030.003110.0080900251401000
2016-12-213410.003425.003220.003250.0069400229128500
2016-12-203510.003535.003440.003455.002820097826000
2016-12-193390.003570.003350.003560.0064400224127500
2016-12-163300.003385.003280.003375.002200073316000
2016-12-153310.003340.003275.003295.001940063996000
2016-12-143355.003355.003270.003310.002440080724500
2016-12-133320.003400.003260.003400.002190073401000

   ※ 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。 

Twitter