[2416 JQ] ローソンEM 日足 時系列データ

[2416 JQ] ローソンEM (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-06-2580100.0080500.0079800.0080000.00423364400
2010-06-2479900.0080200.0079600.0080100.00362880600
2010-06-2379600.0080400.0079400.0079900.001229726400
2010-06-2279800.0080800.0079800.0080100.001088663000
2010-06-2180400.0081300.0079600.0080000.0024619713700
2010-06-1879600.0080300.0079600.0080300.001128977900
2010-06-1779800.0080600.0079700.0080400.00655210800
2010-06-1680600.0080700.0079500.0080200.0023718998700
2010-06-1578000.0079200.0078000.0079200.00262041600
2010-06-1478400.0078900.0078400.0078800.00262045900
2010-06-1177800.0078700.0077500.0078300.00161250100
2010-06-1078600.0078600.0078200.0078500.004313700
2010-06-0978900.0079700.0078600.0079700.007552100
2010-06-0879500.0079500.0078400.0078400.00231811000
2010-06-0780100.0080100.0078600.0079400.0011875300
2010-06-0480100.0080800.0080100.0080100.00181446900
2010-06-0380500.0080500.0080300.0080500.00463702100
2010-06-0280500.0080500.0079700.0079700.0010801400
2010-06-0181100.0081100.0080200.0080500.00141126900
2010-05-3181000.0081500.0081000.0081200.00473811700
2010-05-2881000.0081000.0079900.0080600.0010807400
2010-05-2778500.0079600.0077500.0079600.00211658200
2010-05-2679100.0080500.0079100.0080000.001008003700
2010-05-2581000.0081000.0078500.0078500.0026320921600
2010-05-2481000.0081000.0079800.0081000.0021317156500
2010-05-2181600.0081800.0080000.0081000.001038393900
2010-05-2084100.0084100.0083100.0083100.00231917700
2010-05-1984100.0085500.0084100.0085000.0023619967000
2010-05-1885000.0087300.0085000.0085500.0021918886700
2010-05-1785500.0085500.0084500.0084500.00151272900
2010-05-1485400.0086200.0085400.0086000.00252146800
2010-05-1385800.0086800.0085500.0086500.00292501400
2010-05-1286400.0086800.0086400.0086600.00231994300
2010-05-1185000.0087500.0084700.0086400.0016614314700
2010-05-1085400.0085400.0083400.0084500.00312608500
2010-05-0784000.0085900.0083800.0085900.0015913436900
2010-05-0685100.0088000.0085100.0085500.00756445300
2010-04-3086600.0086600.0086600.0086600.00121039200
2010-04-2885800.0085800.0085300.0085800.00897631200
2010-04-2787000.0087000.0085600.0085800.001159897700
2010-04-2688000.0088200.0087000.0087400.0023320448900
2010-04-2387600.0087800.0086800.0087800.0011510039200
2010-04-2285100.0087600.0085100.0087600.0049642745900
2010-04-2184700.0085000.0084400.0084900.0015813398400
2010-04-2084000.0085000.0083500.0084700.0039833639500
2010-04-1984300.0084400.0083400.0083900.0017014256100
2010-04-1684000.0084600.0083700.0084500.0078966548200
2010-04-1583900.0084500.0083400.0084000.002884242372300
2010-04-1481000.0081400.0080100.0081400.0012910444300
2010-04-1382000.0082000.0080600.0080700.001139161600
2010-04-1281800.0082000.0081000.0081000.0013911356200
2010-04-0980500.0081600.0080500.0081000.00745995200
2010-04-0881000.0081500.0079800.0080800.001129007100
2010-04-0780600.0081900.0080500.0081900.00604854400
2010-04-0682000.0082000.0080500.0081100.00715766600
2010-04-0581400.0082600.0081200.0082000.00695632300
2010-04-0280700.0082100.0079500.0082000.001149170600
2010-04-0181200.0082600.0079600.0080700.0014111361500
2010-03-3182400.0084000.0081300.0082000.0012410195200
2010-03-3079900.0083500.0079100.0082400.0032726751100
2010-03-2972600.0079900.0072000.0079900.0042631856800
2010-03-2680000.0080000.0076300.0078000.0082664387200
2010-03-2581700.0086000.0081400.0083000.00100282420300
2010-03-2489600.0090000.0084100.0087600.001610141019800
2010-03-23100000.00106000.0098000.00100100.0059359678600
2010-03-1989900.0097000.0089000.0097000.00103195048400
2010-03-1887900.0089600.0087500.0089200.0019917657900
2010-03-1787000.0088000.0087000.0088000.0016714594600
2010-03-1688000.0088100.0087400.0087500.00827196300
2010-03-1588100.0088300.0087400.0087900.0019417024300
2010-03-1289000.0089000.0087300.0088300.0040035195600
2010-03-1190700.0090700.0089300.0090400.0022320077200
2010-03-1089300.0090900.0089200.0090800.0039735748100
2010-03-0988900.0089500.0088000.0089000.0025822910400
2010-03-0889000.0089000.0087800.0088500.0020718288100
2010-03-0587700.0088500.0087300.0088300.0022419659900
2010-03-0487400.0089000.0087000.0088900.0026523382300
2010-03-0385000.0088000.0085000.0087600.0015113094400
2010-03-0286500.0086500.0084800.0085000.0021218130200
2010-03-0188000.0088100.0085600.0086600.0036531729700
2010-02-2686600.0088500.0086600.0087800.0016414329400
2010-02-2590000.0090000.0088100.0088100.0037133073200
2010-02-2487600.0089600.0087100.0089600.0024521599200
2010-02-2390800.0091600.0087000.0089800.00103992799400
2010-02-2291500.0093500.0090500.0090600.0073166855700
2010-02-1988600.0090000.0087500.0090000.0052246318200
2010-02-1886900.0091500.0086400.0090100.00110598670400
2010-02-1786900.0087000.0083600.0085500.0097983612600
2010-02-1691900.0093400.0085200.0087500.003548316520200
2010-02-1580000.0093700.0078500.0090100.0010263864525200
2010-02-1280000.0080000.0080000.0080000.0014411520000
2010-02-10110000.00110000.00110000.00110000.00111210000
2010-02-09141100.00142000.00140000.00140000.00304223400
2010-02-08141100.00143000.00141100.00143000.00182564000
2010-02-05142000.00142500.00141000.00141900.00233259400
2010-02-04143700.00144000.00142400.00144000.00243445700
2010-02-03142600.00143700.00141200.00143700.00304286200
2010-02-02140200.00141000.00140200.00141000.00202814400
2010-02-01140300.00141000.00140200.00140500.00152106000
2010-01-29139900.00141000.00139900.00141000.00162250000
2010-01-28139600.00141200.00139600.00139900.00192670000
2010-01-27141000.00141000.00139900.00140000.00456316200
2010-01-26143000.00143000.00141000.00141000.00202835600
2010-01-25143100.00144100.00141200.00142500.00578115100
2010-01-22144000.00144300.00143000.00144300.00446315200
2010-01-21143500.00144700.00143500.00144700.00152161600
2010-01-20144500.00144500.00143200.00143500.00263737400
2010-01-19144900.00145300.00144500.00144500.00486949100
2010-01-18145100.00145100.00144100.00145000.00182603900
2010-01-15144700.00145500.00143900.00145100.00639129400
2010-01-14142000.00144800.00140600.00143900.00699837300
2010-01-13141200.00143000.00140100.00142500.00466506800
2010-01-12141000.00141500.00139300.00141500.00628686800
2010-01-08141500.00141500.00139000.00141000.009513312900
2010-01-07145000.00145000.00141500.00142000.009413528000
2010-01-06146000.00148000.00142000.00143100.0028541360300
2010-01-05145400.00149100.00144400.00149000.009714183900
2010-01-04144400.00144900.00142200.00144900.00608618900
2009-12-30142100.00144000.00142000.00143700.00557863200
2009-12-29141000.00142400.00140000.00142400.00588196100
2009-12-28141900.00141900.00140500.00141000.00638897900
2009-12-25141500.00142100.00140100.00141500.009613575900
2009-12-24142000.00142000.00139900.00141500.0010314520800
2009-12-22139800.00141500.00139800.00141500.00365063900
2009-12-21138100.00140500.00138100.00138600.00486693700
2009-12-18139500.00139700.00136400.00138500.007910860300
2009-12-17140100.00140100.00138500.00139900.00618508300
2009-12-16135000.00138300.00135000.00138300.0010914925000
2009-12-15133600.00134400.00132000.00133900.00456016000
2009-12-14133700.00133800.00132000.00133600.00425599400
2009-12-11132000.00133400.00132000.00133400.00182385400
2009-12-10130800.00134200.00130800.00132000.00283679400
2009-12-09132000.00132400.00128700.00130800.00678729000
2009-12-08136000.00136000.00132200.00132200.009813117500
2009-12-07138000.00140000.00134800.00136000.0011015029500
2009-12-04134000.00136900.00133000.00136400.0014719776700
2009-12-03131000.00132400.00130300.00132400.008411030800
2009-12-02126400.00130400.00126400.00129200.00688764500
2009-12-01126400.00128500.00125700.00128400.009211701700
2009-11-30123300.00126500.00123300.00125500.00232868500
2009-11-27126000.00126000.00122100.00124500.00242997100
2009-11-26124100.00126900.00124100.00126000.00486053700
2009-11-25125100.00126000.00124000.00126000.00313878200
2009-11-24126500.00127900.00123800.00125000.00708849100
2009-11-20119900.00125500.00119900.00124800.0015218645900
2009-11-19117200.00119900.00111500.00119900.0018921768100
2009-11-18124900.00124900.00116900.00118300.0029635327700
2009-11-17131200.00131200.00126900.00128900.0011715054000
2009-11-16131100.00133500.00131100.00133500.00182367400
2009-11-13132500.00132500.00131300.00131300.00111448000
2009-11-12132100.00132500.00131000.00132500.00324215500
2009-11-11132000.00133500.00131500.00133000.00395170700
2009-11-10130800.00130800.00129700.00130200.00283643400
2009-11-09131100.00133000.00130500.00131900.00334343900
2009-11-06131900.00134400.00131500.00133000.007710209300
2009-11-05133700.00133700.00131600.00131600.00293852200
2009-11-04134800.00134800.00133200.00134000.00304018200
2009-11-02135000.00135000.00132000.00133500.00202684900
2009-10-30133200.00136500.00133200.00135900.00547268100
2009-10-29131500.00135000.00130500.00134300.00405316800
2009-10-28133700.00133700.00130100.00131600.0010714038000
2009-10-27138000.00138000.00131000.00133700.0022630617600
2009-10-26143700.00144400.00140000.00140600.009313153500
2009-10-23145000.00145000.00142700.00143700.0011316215900
2009-10-22147800.00147800.00144000.00144200.00527541000
2009-10-21144900.00147300.00144900.00147300.00436250200
2009-10-20145100.00145100.00143000.00143300.007510787300
2009-10-19148800.00148800.00146100.00146300.00588518800
2009-10-16149300.00149500.00147000.00149500.00507413400
2009-10-15149000.00150800.00149000.00150000.00345091800
2009-10-14149900.00149900.00147000.00149000.0020630596600
2009-10-13152200.00152200.00150000.00150700.0015623586700
2009-10-09156800.00156800.00153300.00154400.0027041969600
2009-10-08157200.00164800.00154000.00158700.0025640407300
2009-10-07154500.00156000.00154000.00156000.00517882600
2009-10-06155000.00155000.00154300.00154500.00538205000
2009-10-05151400.00155000.00151200.00154600.0010516077200
2009-10-02152700.00156000.00151500.00156000.00609223600
2009-10-01157500.00157900.00155000.00156700.00517951900
2009-09-30156900.00156900.00155000.00156500.00132034400
2009-09-29152000.00155000.00151700.00154800.00467059100
2009-09-28151000.00152700.00151000.00151600.008112272600
2009-09-25154100.00155000.00152000.00154600.00436606300
2009-09-24155900.00157900.00153700.00154100.00589015300
2009-09-18160100.00160100.00149000.00155900.0023436306500
2009-09-17163000.00164300.00160500.00162400.0011919311200
2009-09-16164800.00164800.00161800.00162900.007211765700
2009-09-15163500.00164800.00160000.00164800.0017929061100
2009-09-14157000.00163000.00156200.00160500.0011718735500
2009-09-11157100.00157100.00154300.00157100.00345320100
2009-09-10155800.00156500.00154600.00156500.00274204100
2009-09-09156000.00156700.00154200.00155800.00507761800
2009-09-08156100.00156100.00155000.00156000.00548404400
2009-09-07155000.00157300.00154700.00156800.00477367900
2009-09-04153500.00155000.00153500.00154700.00203088300
2009-09-03154200.00155600.00153200.00154000.0019730284100
2009-09-02154000.00155200.00153900.00155000.007711913100
2009-09-01155500.00156300.00154100.00154300.0010816791000
2009-08-31158900.00158900.00154300.00156000.00487467700
2009-08-28154500.00159500.00153900.00159500.0011517877000
2009-08-27155900.00156200.00154300.00154500.0011617969400
2009-08-26153700.00156500.00153700.00154600.0020331381500
2009-08-25157700.00157700.00155700.00157300.0026441341300
2009-08-24157100.00159700.00156200.00157700.0015824962200
2009-08-21156000.00157000.00153900.00156200.0013120380200
2009-08-20159900.00159900.00154000.00156500.0029746363800
2009-08-19162800.00166000.00159700.00159800.008613926100
2009-08-18158600.00162000.00157100.00161700.0011618528200
2009-08-17163000.00164000.00157900.00158900.0019631422000
2009-08-14168100.00169000.00166400.00168000.0013622775200
2009-08-13165600.00167300.00164200.00167300.008814598400
2009-08-12165500.00166700.00163300.00165600.009315353700
2009-08-11161000.00165000.00160000.00165000.0015825591600
2009-08-10158400.00160900.00157700.00160000.0016125697200
2009-08-07156000.00158000.00154800.00158000.008212829200
2009-08-06154100.00156300.00153900.00156300.009013890700
2009-08-05155000.00155400.00154000.00154500.008513136300
2009-08-04156000.00156000.00154000.00155200.0016425373300
2009-08-03149900.00156500.00149900.00155300.0021232516000
2009-07-31147900.00149700.00147000.00149700.009614226500
2009-07-30150000.00150500.00148000.00148100.0011717408000
2009-07-29150000.00150000.00148100.00150000.00659685100
2009-07-28152500.00152500.00148500.00150000.0011116643300
2009-07-27152200.00154200.00151100.00152000.0011116952000
2009-07-24154000.00154100.00151400.00152000.0014221611700
2009-07-23154300.00154300.00151100.00151200.0020631325600
2009-07-22156000.00157500.00153600.00155000.0018228197400
2009-07-21158000.00158000.00154300.00156000.0020131487200
2009-07-17147600.00155000.00147600.00154200.0022433881400
2009-07-16144100.00152500.00143000.00145600.0017826149700
2009-07-15146000.00146000.00140100.00141500.0015822450000
2009-07-14144500.00147000.00143100.00144000.0017124749200
2009-07-13148600.00148600.00137000.00143700.0040757768700
2009-07-10151800.00153400.00150200.00151500.009714740400
2009-07-09150000.00154000.00145000.00151800.0024436686700
2009-07-08160000.00160000.00146900.00150000.0038860003400
2009-07-07162500.00162900.00161000.00161000.0010016184900
2009-07-06162800.00164500.00160900.00162500.0019732071300
2009-07-03166100.00166100.00161500.00162500.0028246147900
2009-07-02169000.00169000.00165500.00167000.0019432482500
2009-07-01167100.00170000.00161500.00168500.0027846429800
2009-06-30180600.00181800.00165400.00169500.00611104588900
2009-06-29185500.00185500.00175300.00183600.00975179214400
2009-06-26155500.00155500.00155500.00155500.00304665000
2009-06-25131900.00137000.00131900.00135500.009813178900
2009-06-24126300.00131000.00126100.00131000.009311912900
2009-06-23126000.00127800.00125600.00126900.00475947800
2009-06-22126500.00127000.00124000.00127000.009311663100
2009-06-19126800.00127700.00124600.00126500.0012716048100
2009-06-18128000.00128000.00125000.00126600.00779747400

   ※ 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