[2366 JQ] LEOC 日足 時系列データ

[2366 JQ] LEOC (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-25486.00486.00472.00472.0080003836000
2009-03-24490.00491.00490.00491.002000981000
2009-03-23485.00485.00485.00485.002000970000
2009-03-19490.00490.00490.00490.0060002940000
2009-03-18490.00491.00490.00491.0040001962000
2009-03-1700
2009-03-16490.00490.00490.00490.001000490000
2009-03-13491.00491.00491.00491.0040001964000
2009-03-12490.00490.00490.00490.0040001960000
2009-03-11490.00490.00485.00490.00100004891000
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-05490.00490.00490.00490.001000490000
2009-03-04490.00490.00490.00490.001000490000
2009-03-0300
2009-03-02490.00490.00490.00490.001000490000
2009-02-2700
2009-02-2600
2009-02-25490.00490.00490.00490.002000980000
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-16490.00490.00490.00490.0030001470000
2009-02-1300
2009-02-1200
2009-02-10490.00490.00490.00490.002000980000
2009-02-09490.00490.00490.00490.002000980000
2009-02-06489.00489.00489.00489.001000489000
2009-02-0500
2009-02-0400
2009-02-0300
2009-02-02490.00490.00490.00490.002000980000
2009-01-3000
2009-01-29490.00490.00490.00490.004600022540000
2009-01-2800
2009-01-27490.00490.00490.00490.002000980000
2009-01-2600
2009-01-2300
2009-01-2200
2009-01-2100
2009-01-20489.00490.00489.00490.00180008808000
2009-01-19490.00490.00490.00490.00160007840000
2009-01-1600
2009-01-15490.00490.00490.00490.0030001470000
2009-01-1400
2009-01-1300
2009-01-0900
2009-01-0800
2009-01-07491.00491.00491.00491.001000491000
2009-01-06489.00489.00489.00489.001000489000
2009-01-0500
2008-12-3000
2008-12-2900
2008-12-26488.00488.00488.00488.002000976000
2008-12-2500
2008-12-24486.00486.00486.00486.002000972000
2008-12-22486.00486.00486.00486.0030001458000
2008-12-1900
2008-12-18486.00488.00486.00488.0080003902000
2008-12-1700
2008-12-1600
2008-12-15490.00490.00490.00490.002000980000
2008-12-1200
2008-12-11490.00490.00490.00490.00130006370000
2008-12-10490.00490.00490.00490.001000490000
2008-12-09490.00490.00490.00490.001000490000
2008-12-08485.00485.00485.00485.001000485000
2008-12-05485.00485.00485.00485.001000485000
2008-12-04475.00480.00475.00475.0060002865000
2008-12-0300
2008-12-02479.00479.00472.00472.0070003337000
2008-12-01494.00494.00494.00494.0040001976000
2008-11-28494.00494.00490.00490.00120005920000
2008-11-27496.00497.00496.00497.0060002981000
2008-11-26498.00498.00498.00498.0040001992000
2008-11-25498.00498.00498.00498.002000996000
2008-11-21499.00500.00499.00499.00110005495000
2008-11-20498.00499.00498.00499.007300036415000
2008-11-19498.00498.00498.00498.0070003486000
2008-11-18498.00498.00498.00498.0090004482000
2008-11-17498.00498.00498.00498.003400016932000
2008-11-14498.00498.00498.00498.00120005976000
2008-11-13498.00499.00498.00498.002700013447000
2008-11-12497.00497.00497.00497.00100004970000
2008-11-11498.00498.00498.00498.002200010956000
2008-11-10498.00498.00497.00497.004800023898000
2008-11-07497.00498.00497.00498.004300021396000
2008-11-06497.00497.00497.00497.003600017892000
2008-11-05496.00497.00496.00497.006200030778000
2008-11-04495.00498.00495.00496.009100045161000
2008-10-31494.00496.00494.00495.0018400091140000
2008-10-30493.00494.00493.00494.00283000139690000
2008-10-29494.00494.00493.00494.00268000132254000
2008-10-28493.00493.00492.00493.00424000208973000
2008-10-27491.00493.00491.00493.00687000337879000
2008-10-24440.00440.00440.00440.003900017160000
2008-10-23280.00280.00280.00280.003000840000
2008-10-22200.00200.00200.00200.003000600000
2008-10-21150.00150.00150.00150.001000150000
2008-10-20115.00115.00100.00100.00110001165000
2008-10-17112.00115.00105.00113.007000773000
2008-10-16120.00120.00115.00115.003000350000
2008-10-15120.00120.00120.00120.001000120000
2008-10-1400
2008-10-1000
2008-10-09115.00115.00115.00115.001000115000
2008-10-08115.00115.00110.00110.002000225000
2008-10-0700
2008-10-06140.00140.00140.00140.001000140000
2008-10-03155.00155.00155.00155.001000155000
2008-10-0200
2008-10-01160.00170.00160.00170.003000500000
2008-09-3000
2008-09-29170.00170.00170.00170.00140002380000
2008-09-2600
2008-09-2500
2008-09-24169.00170.00169.00170.002000339000
2008-09-2200
2008-09-19165.00165.00165.00165.001000165000
2008-09-1800
2008-09-17166.00166.00166.00166.001000166000
2008-09-16170.00170.00170.00170.0060001020000
2008-09-1200
2008-09-1100
2008-09-1000
2008-09-09175.00175.00175.00175.001000175000
2008-09-0800
2008-09-0500
2008-09-04190.00190.00190.00190.001000190000
2008-09-0300
2008-09-02190.00190.00190.00190.001000190000
2008-09-01193.00193.00193.00193.001000193000
2008-08-2900
2008-08-28193.00193.00193.00193.0090001737000
2008-08-27163.00193.00163.00193.005000845000
2008-08-26168.00168.00148.00162.0080001282000
2008-08-2500
2008-08-2200
2008-08-21190.00190.00190.00190.001000190000
2008-08-20190.00190.00190.00190.001000190000
2008-08-1900
2008-08-1800
2008-08-15194.00194.00194.00194.004000776000
2008-08-1400
2008-08-1300
2008-08-1200
2008-08-1100
2008-08-0800
2008-08-0700
2008-08-0600
2008-08-0500
2008-08-04194.00194.00194.00194.003000582000
2008-08-0100
2008-07-31199.00199.00193.00193.003000585000
2008-07-3000
2008-07-2900
2008-07-28200.00200.00200.00200.00300006000000
2008-07-25200.00200.00200.00200.001000200000
2008-07-2400
2008-07-2300
2008-07-2200
2008-07-18200.00200.00195.00195.004000791000
2008-07-17200.00200.00193.00200.005000987000
2008-07-16195.00198.00193.00198.005000976000
2008-07-15196.00196.00196.00196.001000196000
2008-07-1400
2008-07-11198.00198.00198.00198.001000198000
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-07199.00199.00199.00199.001000199000
2008-07-0400
2008-07-03200.00200.00200.00200.001000200000
2008-07-02200.00200.00200.00200.002000400000
2008-07-01200.00200.00200.00200.001000200000
2008-06-30200.00200.00200.00200.002000400000
2008-06-27202.00202.00201.00202.00170003433000
2008-06-26202.00202.00202.00202.001000202000
2008-06-25202.00202.00202.00202.001000202000
2008-06-24200.00202.00200.00202.0050001006000
2008-06-2300
2008-06-20203.00203.00203.00203.001000203000
2008-06-1900
2008-06-18200.00200.00200.00200.001000200000
2008-06-1700
2008-06-16200.00200.00200.00200.001000200000
2008-06-13202.00202.00200.00200.004000804000
2008-06-1200
2008-06-11200.00202.00200.00202.004000804000
2008-06-10200.00200.00198.00198.003000598000
2008-06-0900
2008-06-06201.00201.00201.00201.001000201000
2008-06-05200.00202.00200.00202.002000402000
2008-06-0400
2008-06-03199.00199.00195.00195.003000589000
2008-06-02199.00199.00199.00199.001000199000
2008-05-30195.00195.00190.00190.00230004385000
2008-05-2900
2008-05-28200.00200.00192.00192.002000392000
2008-05-27202.00202.00200.00200.00170003418000
2008-05-26190.00201.00190.00201.0060001151000
2008-05-2300
2008-05-2200
2008-05-21205.00205.00205.00205.001000205000
2008-05-20206.00206.00205.00205.002000411000
2008-05-19206.00206.00206.00206.003000618000
2008-05-1600
2008-05-15200.00209.00200.00209.00130002623000
2008-05-14203.00210.00200.00210.003000613000
2008-05-13200.00213.00200.00213.0070001459000
2008-05-12200.00200.00200.00200.001000200000
2008-05-09200.00200.00200.00200.001000200000
2008-05-08201.00201.00200.00200.004000802000
2008-05-07203.00203.00199.00199.00140002818000
2008-05-0200
2008-05-01202.00202.00202.00202.003000606000
2008-04-3000
2008-04-28206.00206.00206.00206.00150003090000
2008-04-25206.00206.00206.00206.003000618000
2008-04-24209.00209.00209.00209.001000209000
2008-04-23209.00209.00209.00209.004000836000
2008-04-2200
2008-04-21210.00210.00210.00210.002000420000
2008-04-18210.00210.00210.00210.002000420000
2008-04-1700
2008-04-16200.00210.00200.00210.003000610000
2008-04-15215.00215.00215.00215.0050001075000
2008-04-14216.00216.00216.00216.002000432000
2008-04-1100
2008-04-10215.00215.00215.00215.004000860000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-04217.00217.00217.00217.001000217000
2008-04-03218.00218.00216.00216.00140003044000
2008-04-02218.00218.00218.00218.00100002180000
2008-04-0100
2008-03-31219.00219.00219.00219.002000438000
2008-03-2800
2008-03-27235.00235.00235.00235.00100002350000
2008-03-2600
2008-03-25239.00239.00238.00238.00230005477000
2008-03-24238.00238.00238.00238.0070001666000
2008-03-2100
2008-03-1900
2008-03-1800

   ※ 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