[9995 東証1部] ルネサスイーストン 日足 時系列データ

[9995 東証1部] ルネサスイーストン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18595.00602.00595.00597.0093005556500
2017-08-17601.00601.00597.00599.002640015820900
2017-08-16600.00604.00598.00603.00103006203400
2017-08-15598.00603.00597.00598.00119007135700
2017-08-14591.00600.00589.00593.002960017565700
2017-08-10597.00605.00596.00605.00119007150000
2017-08-09605.00607.00590.00596.002400014368300
2017-08-08609.00611.00601.00608.00150009096700
2017-08-07610.00612.00603.00611.002480015074900
2017-08-04613.00613.00602.00607.002160013119000
2017-08-03614.00614.00608.00612.001690010328900
2017-08-02606.00614.00604.00614.004010024458300
2017-08-01619.00619.00593.00606.009410057136600
2017-07-31589.00597.00584.00590.003070018104400
2017-07-28585.00587.00584.00587.00148008667200
2017-07-27585.00590.00585.00587.002050012043200
2017-07-26589.00589.00583.00587.002660015560400
2017-07-25586.00589.00585.00585.00133007790800
2017-07-24588.00589.00587.00589.00131007702900
2017-07-21591.00591.00587.00590.00114006719600
2017-07-20589.00592.00588.00591.00106006259200
2017-07-19587.00591.00586.00589.0095005594400
2017-07-18589.00589.00584.00588.001720010104200
2017-07-14582.00590.00580.00589.002540014869800
2017-07-13590.00592.00589.00589.0072004245500
2017-07-12590.00591.00587.00589.00126007418900
2017-07-11591.00594.00590.00590.00147008702200
2017-07-10591.00596.00591.00593.00101005996500
2017-07-07590.00596.00589.00591.00161009535500
2017-07-06596.00598.00593.00595.00150008927300
2017-07-05590.00597.00590.00595.002570015240000
2017-07-04590.00595.00589.00591.003140018590100
2017-07-03578.00590.00578.00586.002330013638700
2017-06-30576.00580.00576.00580.00110006365000
2017-06-29580.00584.00578.00582.001960011394200
2017-06-28586.00588.00580.00580.00120006999800
2017-06-27586.00590.00585.00588.002890016968300
2017-06-26579.00584.00579.00583.00143008328500
2017-06-23581.00581.00577.00579.002190012686700
2017-06-22582.00589.00582.00585.00140008201500
2017-06-21585.00588.00582.00582.00130007606500
2017-06-20583.00587.00583.00586.002110012345900
2017-06-19583.00585.00580.00582.00165009606800
2017-06-16583.00588.00578.00585.00154008973100
2017-06-15586.00587.00583.00583.001960011468900
2017-06-14592.00594.00586.00586.001790010563100
2017-06-13591.00591.00582.00585.002220013029700
2017-06-12594.00594.00588.00591.002570015214700
2017-06-09588.00594.00586.00594.003800022432300
2017-06-08585.00593.00585.00588.002690015858200
2017-06-07589.00592.00576.00583.005300030955000
2017-06-06593.00593.00587.00588.00148008739600
2017-06-05595.00596.00593.00593.0083004932300
2017-06-02591.00596.00589.00595.003370019993200
2017-06-01589.00594.00589.00591.00120007101200
2017-05-31593.00593.00588.00588.00104006137500
2017-05-30588.00593.00587.00593.00122007200900
2017-05-29598.00598.00589.00589.001990011815900
2017-05-26600.00603.00595.00598.002440014618800
2017-05-25605.00607.00602.00603.00153009253300
2017-05-24607.00611.00605.00608.003700022480300
2017-05-23603.00606.00603.00606.001730010459400
2017-05-22604.00605.00590.00603.003050018358200
2017-05-19594.00599.00593.00599.001820010853800
2017-05-18590.00595.00588.00594.002310013689800
2017-05-17602.00606.00600.00605.00154009283000
2017-05-16607.00607.00598.00607.003120018840000
2017-05-15601.00610.00594.00602.003250019560300
2017-05-12610.00614.00603.00608.003090018822700
2017-05-11607.00610.00606.00608.003620022037200
2017-05-10600.00611.00599.00607.005850035403500
2017-05-09595.00602.00594.00600.002160012930700
2017-05-08590.00603.00590.00602.005970035724300
2017-05-02587.00589.00584.00586.002820016547400
2017-05-01576.00588.00576.00587.005300031012400
2017-04-28582.00587.00576.00579.004230024560600
2017-04-27579.00583.00569.00582.004820027901900
2017-04-26572.00576.00558.00574.005840033155600
2017-04-25567.00571.00552.00567.004990028193200
2017-04-24573.00581.00568.00571.006600037904500
2017-04-21584.00609.00575.00578.00195600115426300
2017-04-20567.00575.00549.00575.009780054974000
2017-04-19526.00566.00526.00563.009400051974900
2017-04-18524.00535.00522.00526.002940015569900
2017-04-17517.00519.00510.00519.00129006667900
2017-04-14523.00527.00492.00517.006050030934800
2017-04-13527.00531.00523.00526.003760019792300
2017-04-12530.00533.00526.00527.002880015232700
2017-04-11549.00549.00538.00538.002310012526000
2017-04-10557.00560.00548.00553.002120011735400
2017-04-07540.00557.00540.00556.005190028528300
2017-04-06550.00550.00539.00540.004060022009500
2017-04-05563.00571.00556.00557.002650014889300
2017-04-04579.00579.00556.00567.004500025603700
2017-04-03581.00585.00580.00581.004190024371500
2017-03-31580.00583.00577.00580.004330025108100
2017-03-30592.00592.00579.00579.003960023191700
2017-03-29595.00596.00589.00592.0010960064977100
2017-03-28612.00614.00605.00609.0015480094333700
2017-03-27615.00615.00610.00610.0011120068260700
2017-03-24617.00617.00613.00615.002960018209700
2017-03-23617.00619.00615.00617.006940042809100
2017-03-22619.00619.00616.00617.003170019579200
2017-03-21616.00621.00615.00620.003690022796700
2017-03-17614.00615.00610.00614.004000024551500
2017-03-16613.00614.00604.00614.003380020644800
2017-03-15621.00621.00613.00614.003750023139600
2017-03-14624.00624.00620.00622.003230020092200
2017-03-13624.00625.00623.00625.002320014486800
2017-03-10625.00627.00622.00624.005520034486000
2017-03-09620.00622.00618.00622.002460015257000
2017-03-08620.00622.00618.00621.002170013452000
2017-03-07615.00619.00615.00619.001820011239900
2017-03-06616.00620.00612.00615.002520015524600
2017-03-03622.00622.00617.00617.002910018009900
2017-03-02620.00626.00619.00622.004510028042000
2017-03-01612.00618.00608.00616.004040024775700
2017-02-28611.00623.00610.00612.006970043006100
2017-02-27620.00620.00608.00610.004620028316400
2017-02-24615.00624.00614.00620.005650035050800
2017-02-23616.00620.00614.00617.002700016633700
2017-02-22615.00618.00612.00617.002720016726900
2017-02-21615.00615.00611.00615.002460015093800
2017-02-20615.00616.00610.00615.003220019734700
2017-02-17616.00618.00611.00616.003580022033400
2017-02-16617.00624.00611.00620.007220044635000
2017-02-15607.00617.00607.00617.004870029876400
2017-02-14608.00609.00604.00609.003410020693000
2017-02-13597.00605.00594.00605.003480020911200
2017-02-10588.00591.00581.00591.003680021597800
2017-02-09590.00590.00583.00588.002610015315000
2017-02-08596.00596.00580.00586.004630027244200
2017-02-07567.00624.00564.00576.00222200131247500
2017-02-06571.00571.00565.00570.002980016952200
2017-02-03577.00577.00568.00571.00151008636500
2017-02-02579.00579.00570.00572.002500014371000
2017-02-01562.00572.00557.00570.005420030615000
2017-01-31578.00578.00565.00569.003730021268200
2017-01-30600.00600.00561.00588.008330048881200
2017-01-27605.00608.00595.00601.007920047759200
2017-01-26599.00600.00593.00598.008150048665500
2017-01-25582.00593.00582.00593.004620027239300
2017-01-24583.00585.00576.00582.003310019208800
2017-01-23570.00584.00567.00583.007630044012300
2017-01-20553.00561.00553.00561.003740020848900
2017-01-19549.00553.00549.00553.001950010746500
2017-01-18548.00548.00536.00546.002350012750400
2017-01-17554.00554.00545.00549.002210012142600
2017-01-16549.00555.00549.00554.003780020883000
2017-01-13543.00550.00538.00550.003780020616500
2017-01-12538.00543.00535.00543.003820020586100
2017-01-11541.00542.00538.00541.002420013081800
2017-01-10540.00544.00538.00541.003880020985600
2017-01-06539.00541.00537.00540.002620014144600
2017-01-05540.00545.00536.00541.004860026275900
2017-01-04532.00539.00520.00539.007770041543200
2016-12-30516.00526.00512.00524.002670013897700
2016-12-29519.00531.00515.00520.003730019484900
2016-12-28516.00521.00513.00520.00139007195400
2016-12-27518.00520.00513.00513.008640044536100
2016-12-26519.00519.00510.00518.002620013516600
2016-12-22512.00520.00512.00519.002560013231200
2016-12-21520.00521.00515.00516.00175009060400
2016-12-20517.00520.00515.00520.002490012909300
2016-12-19520.00520.00516.00518.002760014298900
2016-12-16516.00519.00514.00519.002880014895800
2016-12-15515.00518.00511.00514.002120010909400
2016-12-14514.00517.00510.00514.002340012017800
2016-12-13505.00515.00503.00515.002670013606100
2016-12-12514.00515.00504.00509.004650023747300
2016-12-09508.00508.00502.00508.004200021279200
2016-12-08498.00511.00497.00508.009260046726700
2016-12-07490.00495.00490.00495.002890014262400
2016-12-06490.00491.00487.00490.002340011458700
2016-12-05488.00491.00485.00490.00203009920900
2016-12-02492.00492.00487.00490.003150015420400
2016-12-01492.00495.00488.00492.003560017513300
2016-11-30492.00493.00489.00492.002250011044800
2016-11-29488.00495.00485.00492.004800023589200
2016-11-28492.00492.00488.00492.002740013463300
2016-11-25494.00494.00489.00492.003720018303600
2016-11-24495.00495.00491.00494.002940014507800
2016-11-22491.00495.00489.00491.004190020643600
2016-11-21484.00493.00482.00488.003740018196400
2016-11-18477.00482.00475.00481.003150015088000
2016-11-17470.00476.00470.00475.002560012129500
2016-11-16470.00472.00469.00471.002900013648200
2016-11-15470.00474.00469.00472.002150010144100
2016-11-14465.00473.00464.00470.004430020778200
2016-11-11463.00467.00460.00465.004240019651700
2016-11-10462.00465.00454.00459.002280010483800
2016-11-09466.00466.00441.00446.004480020341000
2016-11-08465.00465.00461.00464.00154007129100
2016-11-07462.00463.00458.00462.00136006274300
2016-11-04457.00464.00452.00458.005070023240900
2016-11-02456.00459.00455.00457.002810012847200
2016-11-01456.00458.00453.00458.002920013304200
2016-10-31450.00458.00448.00454.004990022557700
2016-10-28444.00450.00444.00447.009100040687200
2016-10-27450.00450.00444.00447.003050013661100
2016-10-26447.00449.00443.00449.002590011568200
2016-10-25443.00447.00442.00447.003190014190800
2016-10-24434.00440.00433.00440.002320010132500
2016-10-21435.00435.00426.00434.00196008477100
2016-10-20430.00434.00428.00433.002910012551000
2016-10-19423.00428.00423.00426.00103004388800
2016-10-18421.00427.00421.00425.00159006741000
2016-10-17420.00425.00419.00423.00146006173400
2016-10-14419.00425.00416.00417.00158006615700
2016-10-13420.00426.00419.00421.00151006362600
2016-10-12420.00421.00416.00418.00188007861600
2016-10-11428.00428.00416.00421.002570010863000
2016-10-07423.00428.00416.00422.00183007740700
2016-10-06426.00432.00425.00427.003070013161300
2016-10-05425.00425.00422.00424.00144006100000
2016-10-04415.00425.00414.00425.003430014421000
2016-10-03415.00416.00412.00415.00153006344800
2016-09-30405.00413.00405.00413.00147006033100
2016-09-29409.00412.00408.00411.00198008123200
2016-09-28409.00409.00404.00409.00106004310200
2016-09-27409.00410.00402.00410.008320034014900
2016-09-26407.00409.00400.00409.00241009776900
2016-09-23401.00409.00392.00408.003480014032500
2016-09-21394.00400.00394.00400.00134005330700
2016-09-20392.00397.00392.00395.00182007186600
2016-09-16395.00395.00389.00392.00142005554400
2016-09-15392.00393.00391.00392.0076002977700
2016-09-14393.00394.00392.00392.0095003730200
2016-09-13393.00395.00392.00394.0081003188100
2016-09-12391.00395.00391.00394.0092003612400
2016-09-09391.00395.00391.00393.00202007914200
2016-09-08393.00395.00392.00393.0092003621800
2016-09-07392.00393.00391.00392.00103004041400
2016-09-06394.00397.00392.00392.00130005137700
2016-09-05394.00395.00390.00394.00141005545400
2016-09-02395.00395.00389.00394.00112004398900
2016-09-01390.00396.00390.00392.00195007647900
2016-08-31388.00390.00386.00390.00124004806000
2016-08-30388.00389.00385.00386.00143005533200
2016-08-29390.00390.00388.00389.00137005335400
2016-08-26385.00387.00384.00386.00187007200000
2016-08-25392.00392.00388.00388.00148005765600
2016-08-24398.00398.00391.00391.00107004205300
2016-08-23394.00398.00390.00393.00181007113300
2016-08-22396.00396.00389.00393.00136005343400
2016-08-19391.00392.00388.00390.00100003891300
2016-08-18394.00395.00390.00390.00206008075000
2016-08-17391.00401.00391.00396.00159006271000
2016-08-16403.00403.00396.00396.0099003939000
2016-08-15404.00404.00398.00399.0051002043300

   ※ 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