[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 
2017-06-232811.002813.002712.002727.0068900189652000
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
2016-12-123275.003335.003210.003320.002590085179500
2016-12-093205.003325.003205.003275.0031900103757500
2016-12-083405.003405.003235.003240.0041600136777500
2016-12-073365.003440.003220.003405.0047000158083000
2016-12-063540.003550.003350.003360.0056800194905000
2016-12-053330.003555.003330.003545.0049200170095000
2016-12-023255.003400.003235.003380.0057800192491000
2016-12-013365.003390.003305.003320.002830094746000
2016-11-303320.003365.003235.003340.002970098240000
2016-11-293180.003325.003150.003320.0050500165112000
2016-11-283120.003195.003100.003185.0034800109557000
2016-11-253100.003165.002914.003150.0065600199197600
2016-11-243205.003210.003105.003115.002950092581500
2016-11-223180.003245.003145.003240.002930093508500
2016-11-213065.003245.003055.003215.0049200154051500
2016-11-183075.003090.003025.003070.003150096554000
2016-11-172950.003005.002950.003005.0047500142144300
2016-11-162950.002990.002921.002946.0049700147195000
2016-11-152890.002947.002829.002942.002270065928500
2016-11-142768.002909.002768.002898.0036300103908500
2016-11-112908.002908.002694.002788.0046700130164500
2016-11-102912.002970.002860.002868.0044600130183600
2016-11-092824.002970.002702.002869.0078000223531800
2016-11-082880.002930.002668.002788.0063900177887300
2016-11-072701.002783.002631.002780.0080500219104400
2016-11-042480.002510.002362.002429.0044500108774700
2016-11-022538.002546.002311.002340.0058400140054100
2016-11-012663.002663.002550.002588.001230031936200
2016-10-312694.002694.002640.002663.001430038095500
2016-10-282710.002710.002624.002684.002230059499800
2016-10-272767.002767.002712.002718.001030028136700
2016-10-262624.002776.002613.002767.002800076098200
2016-10-252688.002689.002612.002657.001780047060300
2016-10-242720.002720.002696.002708.001250033881000
2016-10-212690.002737.002690.002717.001820049348700
2016-10-202621.002675.002620.002675.001670044294800
2016-10-192581.002625.002580.002621.00710018486700
2016-10-182610.002610.002574.002587.00820021253800
2016-10-172600.002618.002600.002612.00870022700800
2016-10-142617.002634.002585.002594.001320034473200
2016-10-132528.002606.002528.002606.002340060270600
2016-10-122529.002559.002504.002533.002480062802000
2016-10-112470.002530.002450.002530.001690042255400
2016-10-072439.002500.002408.002500.001880046276200
2016-10-062480.002480.002431.002474.001110027321400
2016-10-052471.002483.002450.002480.001040025693300
2016-10-042452.002475.002429.002471.001010024826200
2016-10-032436.002497.002425.002452.001460035868700
2016-09-302375.002437.002302.002436.001700040675400
2016-09-292500.002529.002396.002425.003250079985600
2016-09-282381.002500.002381.002495.0046000112966500
2016-09-272240.002390.002215.002377.0065600152142200
2016-09-262190.002245.002177.002244.0050300111676000
2016-09-232185.002185.002140.002153.001210026166700
2016-09-212130.002180.002105.002180.001350029024800
2016-09-202130.002140.002126.002129.001450030908100
2016-09-162092.002114.002080.002114.001060022249700
2016-09-152087.002087.002026.002050.00820016817600
2016-09-142071.002086.002044.002062.00870017958400
2016-09-132096.002096.002068.002071.00730015151300
2016-09-122053.002103.002053.002100.00650013533600
2016-09-092149.002150.002091.002091.001050022336300
2016-09-082094.002131.002094.002127.00600012688200
2016-09-072071.002139.002071.002109.00930019689200
2016-09-062055.002119.002055.002112.00500010481400
2016-09-052069.002099.002058.002084.00560011672400
2016-09-022100.002107.002076.002080.0046009620300
2016-09-012070.002118.002064.002081.00800016682300
2016-08-312095.002115.002053.002070.001000020732000
2016-08-302051.002118.002025.002117.001670034572200
2016-08-292114.002120.002045.002051.001280026667900
2016-08-262180.002180.002107.002114.001150024588300
2016-08-252195.002199.002132.002163.001380029996600
2016-08-242165.002192.002147.002192.001580034389700
2016-08-232116.002163.002116.002162.001660035581500
2016-08-222062.002142.002027.002118.001400029296500
2016-08-192118.002144.002056.002058.001550032510300
2016-08-182179.002190.002126.002135.002820060917700
2016-08-172085.002160.002075.002129.003040064512100
2016-08-162100.002100.002050.002085.002140044597000
2016-08-152013.002114.002010.002071.003160064793900
2016-08-122010.002015.001992.002013.00860017263500
2016-08-101994.002005.001983.002000.002940058740600
2016-08-091989.001989.001941.001988.001470028966800
2016-08-081900.002025.001889.002000.0071700141240100
2016-08-051713.001734.001712.001726.00870014942500
2016-08-041734.001754.001734.001753.0019003322900
2016-08-031794.001794.001728.001733.001000017516700
2016-08-021819.001819.001794.001803.0052009383300
2016-08-011818.001818.001783.001791.0051009180900
2016-07-291812.001820.001793.001818.00720013021000
2016-07-281824.001824.001760.001792.001090019417000
2016-07-271808.001813.001786.001794.001380024877500
2016-07-261789.001837.001771.001827.001110020098000
2016-07-251798.001827.001771.001785.001070019260100
2016-07-221791.001800.001753.001798.001590028310800
2016-07-211831.001831.001725.001765.001270022701300
2016-07-201820.001860.001820.001841.00620011339500
2016-07-191886.001886.001810.001858.001420026230700
2016-07-151950.001966.001859.001886.002130040758800
2016-07-141895.001963.001895.001909.001400026993200
2016-07-132001.002020.001891.001918.003150061663500
2016-07-121900.002010.001899.001986.004680092258500
2016-07-111820.001900.001806.001878.003000055875700
2016-07-081748.001812.001748.001790.001280022764600
2016-07-071823.001848.001713.001748.001920034116800
2016-07-061818.001855.001810.001843.001740031848600
2016-07-051892.001900.001758.001819.002170039501300
2016-07-041900.001920.001876.001892.002300043551100
2016-07-011796.001880.001772.001863.004260077905700
2016-06-301760.001827.001705.001796.004390077825500
2016-06-291710.001759.001690.001759.003490060488000
2016-06-281599.001710.001599.001685.002940049189900
2016-06-271525.001650.001525.001639.002620042111500
2016-06-241622.001651.001500.001529.003640057030700
2016-06-231670.001684.001631.001675.002830047186300
2016-06-221578.001680.001551.001662.004970081086000
2016-06-211590.001600.001564.001578.002090033131400
2016-06-201600.001600.001544.001582.003200050783400

   ※ 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