[8962 東証] 日本レジ 日足 時系列データ

[8962 東証] 日本レジ
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-02-23212000.00214000.00208200.00209000.001515319397500
2010-02-22206500.00215700.00206500.00215700.00629133513500
2010-02-19207200.00209800.00206100.00209800.00669138983800
2010-02-18210400.00212200.00207100.00207200.00681142437200
2010-02-17208100.00213400.00206200.00213300.0047399693700
2010-02-16210000.00210600.00206000.00208900.00553115095600
2010-02-15210100.00212200.00209000.00209000.0040184281400
2010-02-12211000.00213600.00210800.00213000.0033871657100
2010-02-10211000.00216900.00210000.00210800.0038682311500
2010-02-09215400.00217500.00210200.00210200.0045096821100
2010-02-08218000.00223000.00216000.00216100.0038684421700
2010-02-05217900.00221800.00217900.00218500.0024052748800
2010-02-04220800.00224900.00220800.00222900.00515115099500
2010-02-03219600.00223900.00218400.00223900.0037282229700
2010-02-02206500.00218000.00206500.00218000.00691146866000
2010-02-01207300.00209900.00204000.00207200.001041215229000
2010-01-29208100.00212000.00205000.00210000.0047598891300
2010-01-28210100.00213800.00208000.00208000.00560118243700
2010-01-27213000.00214700.00210900.00210900.001517323156500
2010-01-26218000.00221000.00217100.00217100.00867189777500
2010-01-25224500.00224500.00220800.00220800.0029064677900
2010-01-22222000.00227200.00221500.00222500.00802178964000
2010-01-21225500.00225900.00222000.00222000.0035780173300
2010-01-20224500.00225300.00222000.00225300.0036481504800
2010-01-19224900.00225000.00222500.00224400.00460103148100
2010-01-18218000.00225300.00217500.00221100.00735162879800
2010-01-15217800.00220900.00217100.00217500.00934204259600
2010-01-14219800.00222600.00217000.00221600.00665145679700
2010-01-13217100.00221800.00217100.00220000.00469102984800
2010-01-12224900.00224900.00219000.00220000.00483106754700
2010-01-08226500.00227000.00223500.00225000.0031069889200
2010-01-07227000.00229900.00225000.00225000.0025157076000
2010-01-06229100.00229800.00227300.00229000.00460105067600
2010-01-05231000.00231800.00229100.00231000.0040793964000
2010-01-04229800.00230400.00225000.00230000.0034579133300
2009-12-30221200.00226800.00221100.00226800.0024254100200
2009-12-29217500.00224500.00217500.00224500.0028562811300
2009-12-28215900.00220700.00215900.00220100.0023250624300
2009-12-25218000.00221000.00213400.00218200.00725158447800
2009-12-24211000.00215000.00211000.00213000.0042189436200
2009-12-22210000.00213000.00209500.00211100.00552116680600
2009-12-21212500.00213800.00212500.00212800.0045296227900
2009-12-18213300.00216500.00212300.00212500.00775165579200
2009-12-17215100.00218000.00212600.00215200.00757162605000
2009-12-16220000.00220000.00215000.00216800.00595129214400
2009-12-15215000.00221900.00215000.00216300.00602131023500
2009-12-14213000.00216900.00213000.00214700.00568122122400
2009-12-11215700.00218200.00213200.00215500.00574123958700
2009-12-10214500.00220000.00214500.00215700.0030967105500
2009-12-09220400.00220400.00215100.00218500.0041690188600
2009-12-08230000.00231000.00220700.00220700.0032072348000
2009-12-07227100.00233000.00227100.00231500.00448103566800
2009-12-04219700.00227200.00219700.00227200.00663148745400
2009-12-03220800.00226000.00220100.00222000.00573127336300
2009-12-02223400.00224900.00217600.00220900.00649143756600
2009-12-01203000.00223400.00201500.00223400.00966205410700
2009-11-30201200.00206500.00200000.00200000.00778158195500
2009-11-27205500.00209000.00197900.00201200.001259253501500
2009-11-26224900.00225000.00212100.00213500.001080235258900
2009-11-25226100.00233000.00223100.00230100.001153263508900
2009-11-24221000.00227100.00219900.00226000.001012227171900
2009-11-20201000.00218000.00200600.00215200.00989206636000
2009-11-19213000.00213000.00199200.00202200.001279261475100
2009-11-18220100.00222000.00209600.00211900.00972208862500
2009-11-17227000.00227600.00220500.00222400.00939210466800
2009-11-16228300.00230000.00225500.00227000.00685155915800
2009-11-13228100.00231500.00228000.00231500.00594135998700
2009-11-12233300.00234400.00230500.00230500.00442102888800
2009-11-11234200.00234500.00232500.00232500.00468109417300
2009-11-10234000.00234500.00233700.00234000.00794185820200
2009-11-09234000.00234200.00232000.00233900.00442103203600
2009-11-06234200.00235100.00232500.00232500.00718168035500
2009-11-05236900.00239500.00234000.00234000.0033378799100
2009-11-04240000.00240000.00236800.00236900.00833198445700
2009-11-02235000.00240600.00234100.00240000.00556132695900
2009-10-30240000.00242400.00234100.00240000.001382330607500
2009-10-29235500.00238400.00230300.00231000.00906211855600
2009-10-28235500.00240600.00235500.00239500.00853203378200
2009-10-27243000.00246800.00237300.00239500.00859206757400
2009-10-26247500.00253000.00244200.00244200.00581144228200
2009-10-23252200.00254900.00250500.00253300.00769194685100
2009-10-22256100.00258700.00256100.00256200.00831213687200
2009-10-21255000.00258700.00255000.00256100.00812208381500
2009-10-20257300.00257900.00254000.00255900.00751192392200
2009-10-19259000.00259000.00256000.00257800.001249321497800
2009-10-16257600.00260000.00257500.00260000.001367353663000
2009-10-15260000.00261000.00256900.00261000.00987255841900
2009-10-14262200.00263000.00259000.00260900.00653170223500
2009-10-13256000.00264500.00256000.00264500.001002261452100
2009-10-09258000.00259800.00255000.00256200.001096282918100
2009-10-08255000.00258800.00253200.00254500.001749447777000
2009-10-07244500.00255900.00244500.00253000.002039511411600
2009-10-06236000.00246800.00236000.00244500.002110510333700
2009-10-05237000.00237800.00233000.00233000.00831195822800
2009-10-02236000.00238800.00235100.00236400.00782184863100
2009-10-01234000.00239300.00232000.00238000.001255296701800
2009-09-30231000.00233000.00230300.00230800.001080249836500
2009-09-29230400.00235200.00229200.00233100.001457339637400
2009-09-28234800.00236500.00230500.00231000.001258293060300
2009-09-25226500.00235400.00225900.00232800.001594365659900
2009-09-24227100.00228000.00226200.00226400.00743168650700
2009-09-18232000.00232100.00226000.00228400.00825189156600
2009-09-17234100.00235500.00232500.00232500.00650151913400
2009-09-16236500.00236500.00233300.00233300.0036485535400
2009-09-15235200.00237700.00235100.00237000.00763180639700
2009-09-14237800.00237900.00236300.00237700.00724171876400
2009-09-11236500.00238900.00236500.00238000.00793188410400
2009-09-10236500.00238000.00235300.00237100.00832197241100
2009-09-09235500.00237800.00235500.00236500.00632149527700
2009-09-08237800.00237800.00234100.00235000.00602142069400
2009-09-07239100.00239100.00237200.00238200.00693165061500
2009-09-04240300.00241200.00238200.00239100.00508121676700
2009-09-03239000.00241400.00237400.00240300.00640153322300
2009-09-02237800.00238500.00234400.00238500.00462109434800
2009-09-01233600.00237800.00231700.00235500.00782183322200
2009-08-31235100.00237900.00232000.00232000.00653152656500
2009-08-28231300.00235000.00230600.00234000.001330308276800
2009-08-27232000.00233300.00230600.00232200.00787182471100
2009-08-26230500.00232500.00230400.00231100.00552127754200
2009-08-25233000.00233900.00231000.00232200.00436101211900
2009-08-24234100.00234500.00232500.00233000.0034580618700
2009-08-21235900.00236000.00232100.00233500.00550128838000
2009-08-20233000.00237000.00232000.00237000.00559130800200
2009-08-19238000.00238000.00233100.00233500.00592139080600
2009-08-18231800.00237900.00231800.00235000.00796187341500
2009-08-17244000.00244500.00236900.00237000.00808193841200
2009-08-14241700.00243700.00239300.00243100.00867209786100
2009-08-13238000.00241900.00238000.00238700.001354325115600
2009-08-12241500.00244200.00241500.00241600.00732177589300
2009-08-11242600.00245400.00241200.00243700.00696169368000
2009-08-10243500.00244900.00240100.00243500.001509365895600
2009-08-07251000.00251000.00233600.00238000.0059321448497300
2009-08-06219900.00221500.00215000.00219000.001328289364400
2009-08-05222200.00224800.00219000.00223500.001350299210900
2009-08-04230000.00231000.00222400.00225000.001089245987400
2009-08-03227900.00227900.00222900.00226400.001445326336300
2009-07-31226300.00227700.00220000.00224900.001761393273500
2009-07-30224700.00229000.00223300.00224200.001242280295500
2009-07-29221400.00229600.00221200.00223300.001458325724300
2009-07-28229500.00233200.00222300.00223500.002877646143100
2009-07-27243000.00247000.00222000.00233500.003994933921700
2009-07-24254800.00257800.00248400.00255000.001571398969400
2009-07-23255700.00257900.00243100.00246800.002243556546400
2009-07-22248000.00269600.00248000.00259300.001513392424000
2009-07-21270000.00272000.00245700.00256000.002718698523100
2009-07-17260000.00274500.00258100.00273000.002548685383700
2009-07-16250000.00259800.00248600.00257500.002031515684600
2009-07-15223800.00243900.00221000.00240400.001836421161800
2009-07-14225000.00225000.00217000.00219900.001305287763700
2009-07-13224000.00227000.00220100.00220100.001192266001200
2009-07-10223100.00234300.00223100.00229000.00685157369900
2009-07-09231200.00236900.00227100.00227100.001405325625400
2009-07-08220100.00242200.00213000.00242200.002461560808600
2009-07-07242100.00246100.00231000.00233200.001170278776400
2009-07-06249100.00253100.00236000.00246100.00975241332300
2009-07-03252100.00257000.00247000.00255500.001386351486900
2009-07-02251900.00254500.00247000.00248100.001753439136000
2009-07-01238500.00247000.00237300.00244500.001555377508400
2009-06-30248000.00249500.00235000.00238100.001677407822000
2009-06-29244900.00251000.00243500.00245000.002182539947800
2009-06-26238900.00259900.00233100.00252900.003363835688600
2009-06-25229200.00233000.00225600.00232900.001334306444400
2009-06-24232800.00232900.00226500.00229200.001361313029200
2009-06-23234800.00237000.00220000.00224800.001687389412700
2009-06-22234100.00236600.00230000.00235000.002348551745100
2009-06-19222000.00238000.00222000.00234100.002216516008500
2009-06-18219900.00222900.00219200.00220400.001797396239600
2009-06-17211600.00219800.00211500.00219200.001925419063100
2009-06-16209200.00214000.00207300.00211600.001716360383600
2009-06-15210000.00219000.00207000.00216900.002899623296400
2009-06-12210000.00210000.00206100.00206700.001173244683500
2009-06-11207000.00208900.00205000.00206700.00781161768100
2009-06-10200000.00210000.00200000.00208900.001770367585200
2009-06-09208400.00208400.00199500.00199600.001203244125100
2009-06-08200000.00202600.00194000.00200600.001861370925500
2009-06-05219500.00219500.00202100.00206700.003935819256500
2009-06-04202700.00219900.00201000.00219600.003940843050800
2009-06-03194000.00202000.00191000.00201000.0050611004179300
2009-06-02170000.00187400.00168000.00185000.003012536412900
2009-06-01156300.00166500.00156000.00165900.001804290344600
2009-05-29172500.00173500.00162100.00162300.002030337034700
2009-05-28171000.00175000.00171000.00172500.00692119779100
2009-05-27178600.00179000.00172600.00173100.001230215041700
2009-05-26164200.00181300.00161300.00177800.003038525331200
2009-05-25170000.00173400.00168100.00169200.002624446723300
2009-05-22175100.00177900.00172500.00174100.001542269433100
2009-05-21180000.00181200.00175200.00175200.001121200373100
2009-05-20175000.00181200.00175000.00178700.001346240017900
2009-05-19179200.00182000.00175100.00175600.001912338410700
2009-05-18177500.00180000.00175100.00179500.001442255692800
2009-05-15173800.00181600.00171200.00180500.003511617495500
2009-05-14177400.00183000.00175000.00179800.003265583093700
2009-05-13201000.00201000.00170600.00192400.00102491942569200
2009-05-12174000.00180000.00168000.00180000.0070301245303100
2009-05-11150000.00150000.00150000.00150000.0022333450000
2009-05-08124900.00130000.00123700.00130000.002244282318100
2009-05-07121200.00125900.00121200.00125000.002600321436900
2009-05-01109000.00116000.00109000.00115500.003040344075200
2009-04-30108000.00112000.00106100.00109500.002083227492200
2009-04-28113000.00113800.00106200.00106200.002614290887400
2009-04-27108800.00113200.00108500.00112300.003645404426400
2009-04-24100500.00107000.00100500.00106800.003056321989900
2009-04-23102500.00103400.00100100.00102000.001884191977100
2009-04-2291500.0098500.0089000.0098500.003005284342600
2009-04-2185900.0088800.0085700.0088500.002758240647300
2009-04-2089400.0089900.0085000.0086800.002603228269000
2009-04-1781200.0088800.0081200.0087400.001640140126400
2009-04-1685100.0085800.0080500.0081600.002541212352500
2009-04-1587600.0089000.0083500.0087500.003719317978700
2009-04-14100600.00101000.0090600.0092600.003320314314800
2009-04-13102500.00106800.00100600.00102600.003388350786700
2009-04-10106500.00106500.00100100.00103600.004871513542700
2009-04-0992500.0096600.0091600.0096500.004806455452500
2009-04-0883300.0088400.0079700.0086600.006629563120800
2009-04-0778900.0084500.0077800.0083400.005976483517000
2009-04-0677900.0078500.0077500.0077600.001738135494100
2009-04-0377000.0079000.0076000.0077300.002638204538000
2009-04-0272000.0076000.0072000.0076000.002225165647800
2009-04-0172300.0074500.0070100.0071200.001484107608300
2009-03-3174500.0077600.0072300.0073300.002084155947500
2009-03-3080100.0080500.0076600.0079500.003317262722500
2009-03-2771100.0071100.0070300.0071100.001625115532900
2009-03-2667700.0069000.0064000.0066100.001950129798100
2009-03-2570300.0070800.0066600.0070600.003836269778600
2009-03-2463800.0065800.0062000.0065800.002619169721800
2009-03-2358600.0062900.0055800.0060800.003490208815900
2009-03-1958600.0058600.0054400.0058600.007370428571100
2009-03-1853600.0053600.0053600.0053600.0022612113600
2009-03-1749550.0049550.0049550.0049550.002508124271400
2009-03-1645550.0045550.0045550.0045550.001336058150
2009-03-1341500.0041550.0041150.0041550.00104843502900
2009-03-1236500.0040250.0035550.0037550.004421165686900
2009-03-1137550.0039200.0035950.0037200.0010657396601950
2009-03-1039800.0040300.0039550.0039950.0065926304450
2009-03-0940800.0040900.0039350.0039800.0069227682950
2009-03-0639700.0041500.0039100.0040800.0078431890500
2009-03-0538700.0040550.0038600.0040000.0055922244100
2009-03-0437950.0039600.0037950.0039000.0096637270950
2009-03-0340100.0040100.0037800.0038500.00119346244200
2009-03-0236350.0040400.0035350.0040000.00182870880550
2009-02-2741900.0041900.0038000.0038350.002899113561550
2009-02-2637650.0041550.0037650.0041550.002706110639100
2009-02-2540200.0040650.0037200.0037550.00189973578350
2009-02-2439950.0040400.0039200.0039800.00119147408700
2009-02-2341400.0041450.0039500.0040350.002767111199800
2009-02-2043850.0044300.0042000.0043000.002355102629400
2009-02-1947050.0047350.0045050.0045050.003169148799750
2009-02-1847350.0049900.0047050.0047500.00131963046650
2009-02-1749800.0050500.0048200.0048950.00120859171550
2009-02-1651000.0051800.0049000.0050000.002043101819950

   ※ 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