[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 
2017-07-2000
2017-07-194990.005000.004990.005000.006002999000
2017-07-1800
2017-07-145000.005000.005000.005000.00100500000
2017-07-134900.004900.004900.004900.00100490000
2017-07-1200
2017-07-1100
2017-07-105030.005030.005030.005030.00100503000
2017-07-0700
2017-07-065020.005020.005020.005020.00100502000
2017-07-0500
2017-07-044990.005000.004990.005000.004001998000
2017-07-0300
2017-06-3000
2017-06-2900
2017-06-285020.005020.005020.005020.003001506000
2017-06-2700
2017-06-2600
2017-06-235020.005020.005020.005020.00100502000
2017-06-224990.004990.004990.004990.00100499000
2017-06-2100
2017-06-2000
2017-06-194990.004990.004990.004990.003001497000
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-294990.004990.004990.004990.003001497000
2017-05-2600
2017-05-2500
2017-05-244990.004990.004990.004990.00100499000
2017-05-2300
2017-05-225000.005000.004995.005000.0012005999000
2017-05-194995.004995.004995.004995.00100499500
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-154995.004995.004995.004995.00100499500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-084945.004950.004945.004950.007003464000
2017-05-024950.004950.004950.004950.005002475000
2017-05-014835.004845.004835.004845.004001936000
2017-04-284810.004810.004810.004810.003001443000
2017-04-2700
2017-04-264810.004810.004810.004810.004001924000
2017-04-254810.004810.004810.004810.003001443000
2017-04-244895.004895.004780.004780.0012005759000
2017-04-214895.004895.004895.004895.00100489500
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-174850.004850.004850.004850.00200970000
2017-04-144640.004640.004640.004640.004001856000
2017-04-1300
2017-04-1200
2017-04-114780.004780.004780.004780.003001434000
2017-04-104850.004850.004850.004850.00200970000
2017-04-0700
2017-04-0600
2017-04-054835.004835.004835.004835.00200967000
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-284995.004995.004995.004995.003001498500
2017-03-2700
2017-03-2400
2017-03-234950.005000.004950.005000.007003492500
2017-03-224880.004880.004880.004880.00200976000
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-134880.004880.004880.004880.00100488000
2017-03-1000
2017-03-0900
2017-03-084780.004850.004740.004740.009004306500
2017-03-074900.004900.004900.004900.00200980000
2017-03-0600
2017-03-034900.004900.004900.004900.00100490000
2017-03-0200
2017-03-014945.004945.004900.004900.00200984500
2017-02-284905.004905.004905.004905.003001471500
2017-02-2700
2017-02-2400
2017-02-234905.004905.004905.004905.00200981000
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-104910.004910.004840.004840.003001459000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-314915.004915.004915.004915.003001474500
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-234850.004850.004850.004850.003001455000
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-164895.004950.004895.004950.003001474000
2017-01-1300
2017-01-124855.004855.004850.004850.003001456000
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-0400
2016-12-304950.004950.004950.004950.00100495000
2016-12-2900
2016-12-284900.004900.004900.004900.003001470000
2016-12-2700
2016-12-2600
2016-12-224900.004900.004900.004900.00200980000
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-1400
2016-12-134995.004995.004995.004995.004001998000
2016-12-124950.004950.004950.004950.00100495000
2016-12-0900
2016-12-084800.004890.004800.004890.006002897000
2016-12-0700
2016-12-0600
2016-12-0500
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

   ※ 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