[9407 福証] RKB毎日ホールディングス 日足 時系列データ

[9407 福証] RKB毎日ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-284970.004970.004970.004970.003001491000
2016-11-2500
2016-11-2400
2016-11-224970.004970.004970.004970.00200994000
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-074970.004970.004970.004970.004001988000
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-314970.004970.004970.004970.003001491000
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-254835.004835.004835.004835.003001450500
2016-10-244700.004700.004700.004700.003001410000
2016-10-214605.004605.004605.004605.00100460500
2016-10-204650.004650.004650.004650.00100465000
2016-10-194700.004700.004700.004700.00200940000
2016-10-1800
2016-10-174700.004700.004700.004700.00100470000
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-284910.004910.004840.004840.004001957000
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-16982.00982.00982.00982.001000982000
2016-09-1500
2016-09-14993.00993.00993.00993.001000993000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06989.00989.00989.00989.001000989000
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-311019.001019.001019.001019.0010001019000
2016-08-301019.001019.001019.001019.0020002038000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22979.00979.00979.00979.001000979000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28979.00979.00979.00979.0020001958000
2016-07-2700
2016-07-261009.001009.001009.001009.0020002018000
2016-07-2500
2016-07-22980.00981.00980.00980.0050004901000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06980.00980.00980.00980.001000980000
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-281010.001010.001010.001010.0020002020000
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-211010.001010.001010.001010.0020002020000
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-07983.00983.00983.00983.0020001966000
2016-06-061028.001028.001028.001028.0010001028000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-311028.001028.001028.001028.0020002056000
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-241000.001000.00970.00970.0020001970000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-10965.00965.00965.00965.0020001930000
2016-05-0900
2016-05-0600
2016-05-02950.00950.00950.00950.001000950000
2016-04-28965.00965.00965.00965.0020001930000
2016-04-2700
2016-04-2600
2016-04-25965.00965.00965.00965.001000965000
2016-04-22922.00922.00922.00922.001000922000
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-13922.00922.00922.00922.0020001844000
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29980.00980.00980.00980.0020001960000
2016-03-28950.00950.00950.00950.001000950000
2016-03-2500
2016-03-24906.00906.00906.00906.001000906000
2016-03-23945.00945.00945.00945.001000945000
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-16900.00900.00900.00900.001000900000
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08925.00925.00910.00910.0030002745000
2016-03-07925.00925.00925.00925.0020001850000
2016-03-04925.00925.00925.00925.0020001850000
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-29980.00980.00980.00980.001000980000
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-12980.00980.00980.00980.0030002940000
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-05980.00980.00980.00980.001000980000
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-28986.00986.00986.00986.0020001972000
2016-01-27970.00970.00970.00970.001000970000
2016-01-2600
2016-01-2500
2016-01-221000.001000.001000.001000.0010001000000
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-281024.001024.001024.001024.0020002048000
2015-12-2500
2015-12-241024.001024.001024.001024.0010001024000
2015-12-2200
2015-12-21975.00975.00975.00975.001000975000
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-141024.001024.00964.00964.0030003012000
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-011024.001024.001024.001024.0020002048000
2015-11-3000
2015-11-2700
2015-11-261000.001000.001000.001000.0010001000000

   ※ 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