[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 
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
2016-08-12403.00403.00397.00400.00141005627600
2016-08-10399.00402.00398.00402.0047001880300
2016-08-09400.00403.00396.00399.00140005574900
2016-08-08404.00404.00399.00399.0084003361700
2016-08-05400.00404.00400.00401.0037001483900
2016-08-04405.00405.00400.00403.0064002573000
2016-08-03406.00406.00399.00401.00142005703300
2016-08-02407.00407.00404.00406.0053002148800
2016-08-01408.00408.00401.00404.0091003676100
2016-07-29401.00409.00401.00409.00138005577800
2016-07-28407.00410.00405.00409.0084003424600
2016-07-27407.00407.00401.00407.00160006496100
2016-07-26406.00408.00402.00403.00109004401700
2016-07-25401.00405.00401.00404.0084003393800
2016-07-22406.00407.00401.00401.0090003633500
2016-07-21408.00408.00403.00406.00124005026900
2016-07-20405.00407.00400.00406.0088003549700
2016-07-19404.00406.00400.00405.00143005759500
2016-07-15407.00408.00404.00404.0093003770300
2016-07-14410.00410.00405.00405.00133005409800
2016-07-13410.00410.00403.00408.00124005054100
2016-07-12401.00408.00400.00405.00161006511200
2016-07-11398.00400.00396.00400.00163006496700
2016-07-08396.00399.00392.00393.00132005209300
2016-07-07395.00399.00395.00396.0092003646300
2016-07-06399.00402.00391.00399.00194007690600
2016-07-05399.00399.00396.00399.0086003419900
2016-07-04395.00398.00394.00397.0091003603000
2016-07-01385.00394.00385.00394.00175006830100
2016-06-30389.00393.00386.00387.003130012178500
2016-06-29375.00386.00370.00379.00235008903500
2016-06-28364.00370.00363.00367.00233008554400
2016-06-27402.00402.00344.00367.0022440081779900
2016-06-24411.00414.00389.00394.002980011914400
2016-06-23415.00416.00410.00415.00145005980200
2016-06-22411.00415.00410.00415.0098004039700
2016-06-21408.00415.00408.00411.00101004156400
2016-06-20400.00417.00400.00416.002710011149000
2016-06-17395.00400.00395.00397.0080003180200
2016-06-16400.00402.00389.00393.00254009981400
2016-06-15402.00403.00400.00400.0094003770200
2016-06-14403.00405.00400.00402.00179007202200
2016-06-13417.00417.00403.00404.002980012306900
2016-06-10410.00412.00407.00412.002830011608000
2016-06-09412.00413.00410.00412.0093003829200
2016-06-08409.00412.00408.00412.0062002541500
2016-06-07409.00412.00407.00408.0044001803200
2016-06-06405.00408.00403.00408.00114004624000
2016-06-03403.00407.00400.00405.00167006729100
2016-06-02411.00411.00403.00403.00140005690600
2016-06-01414.00417.00412.00414.0078003231000
2016-05-31416.00419.00411.00417.00107004449700
2016-05-30415.00419.00405.00419.00169006997800
2016-05-27417.00418.00412.00415.00183007617800
2016-05-26404.00420.00404.00412.002890011878100
2016-05-25402.00404.00400.00404.00203008152700
2016-05-24399.00402.00399.00400.00106004242700
2016-05-23401.00401.00398.00399.00151006035300
2016-05-20401.00403.00399.00402.00108004327200
2016-05-19406.00406.00400.00400.0092003703100
2016-05-18406.00408.00398.00400.002770011138600
2016-05-17405.00408.00404.00408.00142005763000
2016-05-16409.00412.00405.00407.00114004651100
2016-05-13420.00420.00407.00407.00163006714200
2016-05-12414.00421.00414.00420.00115004813400
2016-05-11418.00423.00414.00422.00135005657400
2016-05-10407.00420.00406.00419.00227009387600
2016-05-09415.00416.00406.00406.00184007518000
2016-05-06415.00417.00405.00413.00191007841100
2016-05-02405.00415.00401.00413.004640018908400
2016-04-28414.00426.00403.00406.006880028286400
2016-04-27427.00427.00411.00415.0014320059727000
2016-04-26422.00429.00420.00427.003640015410500
2016-04-25434.00434.00425.00427.00215009213900
2016-04-22426.00435.00424.00435.00223009610600
2016-04-21416.00429.00416.00429.003240013758900
2016-04-20413.00422.00410.00415.00201008361400
2016-04-19411.00414.00407.00413.00142005825700
2016-04-18409.00410.00404.00404.00155006313000
2016-04-15417.00422.00408.00415.00212008796800
2016-04-14425.00425.00419.00424.002950012456100
2016-04-13418.00425.00417.00423.00169007119600
2016-04-12401.00416.00401.00413.002770011332100
2016-04-11402.00404.00397.00399.00238009504600
2016-04-08399.00411.00396.00402.005430021795000
2016-04-07407.00407.00399.00404.00187007560400
2016-04-06403.00407.00398.00403.003370013524900
2016-04-05417.00417.00401.00404.003090012568300
2016-04-04418.00423.00415.00417.002710011342000
2016-04-01431.00431.00413.00418.004060016991400
2016-03-31438.00440.00426.00431.003850016648900
2016-03-30437.00440.00435.00439.002500010943200
2016-03-29429.00438.00428.00434.007760033648500
2016-03-28462.00465.00458.00465.005790026721700
2016-03-25460.00460.00457.00459.006490029813800
2016-03-24460.00462.00458.00459.002570011820700
2016-03-23460.00462.00455.00460.002470011340300
2016-03-22460.00460.00456.00460.002690012349900
2016-03-18461.00463.00452.00460.002460011225200
2016-03-17462.00463.00456.00461.002360010857300
2016-03-16460.00462.00459.00460.00149006863700
2016-03-15460.00462.00459.00460.002190010086400
2016-03-14457.00460.00457.00459.003090014167200
2016-03-11450.00456.00450.00456.004140018766300
2016-03-10452.00453.00449.00453.00208009387800
2016-03-09446.00452.00445.00451.00197008826500
2016-03-08451.00452.00445.00448.00202009056400
2016-03-07450.00454.00449.00450.00206009286400
2016-03-04451.00451.00446.00449.00157007054000
2016-03-03435.00454.00435.00451.005000022356300
2016-03-02432.00435.00431.00435.00164007106200
2016-03-01425.00432.00423.00428.00143006112700
2016-02-29431.00433.00420.00420.002480010603300
2016-02-26420.00425.00419.00423.00176007427300
2016-02-25407.00415.00407.00415.00105004328000
2016-02-24407.00412.00402.00405.00132005382900
2016-02-23414.00415.00402.00404.00149006091500
2016-02-22402.00410.00401.00410.00173007015100
2016-02-19400.00401.00395.00401.00159006337600
2016-02-18398.00399.00394.00395.00219008674100
2016-02-17404.00406.00381.00390.006450025179800
2016-02-16403.00413.00390.00404.002490010008000
2016-02-15399.00401.00392.00398.00169006695000
2016-02-12395.00395.00371.00377.005840022435600
2016-02-10406.00407.00400.00404.003240013040500
2016-02-09418.00418.00404.00404.003810015583900
2016-02-08420.00426.00417.00422.00237009960000
2016-02-05423.00427.00420.00421.00133005616700
2016-02-04427.00430.00422.00423.00141005998700
2016-02-03440.00440.00427.00427.00231009966300
2016-02-02446.00446.00442.00444.00172007632500
2016-02-01445.00446.00437.00444.003140013879100
2016-01-29446.00446.00426.00444.002420010492200
2016-01-28441.00445.00437.00445.00169007458200
2016-01-27442.00443.00430.00442.002480010903200
2016-01-26434.00435.00427.00428.002480010695400
2016-01-25430.00433.00425.00431.00176007573400
2016-01-22410.00420.00401.00420.002440010050700
2016-01-21410.00412.00400.00400.004810019504200
2016-01-20430.00431.00411.00411.003320013923200
2016-01-19430.00432.00424.00425.00181007727500
2016-01-18424.00426.00420.00423.003060012923300
2016-01-15440.00440.00427.00429.00194008354300
2016-01-14438.00438.00423.00430.002870012299700
2016-01-13429.00439.00429.00438.00168007304800
2016-01-12443.00444.00423.00426.005000021613200
2016-01-08445.00449.00442.00442.002460010936800
2016-01-07454.00458.00444.00446.003580016077100
2016-01-06463.00465.00451.00453.003690016855500
2016-01-05461.00463.00456.00460.002280010480500
2016-01-04458.00464.00452.00457.002440011186600
2015-12-30449.00463.00449.00458.004020018328100
2015-12-29444.00454.00442.00454.005710025608800
2015-12-28427.00443.00427.00438.005980026011200
2015-12-25425.00425.00403.00409.0022770094824300
2015-12-24449.00449.00425.00427.0013420058621100
2015-12-22456.00456.00449.00449.005580025211800
2015-12-21467.00467.00455.00458.004730021747100
2015-12-18466.00468.00461.00462.003540016440400
2015-12-17470.00470.00464.00465.003400015875400
2015-12-16463.00466.00461.00464.003640016850200
2015-12-15465.00467.00462.00462.003530016374700
2015-12-14480.00480.00466.00468.004830022814500
2015-12-11474.00480.00471.00478.006140029147400
2015-12-10470.00470.00465.00469.003190014931700
2015-12-09472.00473.00468.00473.003310015588800
2015-12-08478.00478.00472.00474.002870013603300
2015-12-07477.00479.00473.00474.003290015655100
2015-12-04478.00478.00462.00474.004180019775300
2015-12-03481.00481.00476.00478.003020014458500
2015-12-02481.00483.00479.00481.002610012534100
2015-12-01482.00483.00475.00481.005950028597000
2015-11-30481.00483.00478.00480.004020019301200
2015-11-27481.00482.00477.00480.004250020393600
2015-11-26476.00483.00475.00481.004650022308200

   ※ 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