[2462 東証1部] ライク 日足 時系列データ

[2462 東証1部] ライク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-071817.001818.001800.001808.001880033967500
2016-12-061817.001817.001803.001810.001870033814300
2016-12-051846.001846.001805.001810.003140056911600
2016-12-021847.001856.001824.001853.003060056234100
2016-12-011879.001879.001846.001847.003000055848200
2016-11-301864.001874.001861.001864.001050019587100
2016-11-291859.001885.001858.001860.003150058842600
2016-11-281827.001859.001819.001853.002880053016300
2016-11-251861.001861.001832.001842.0059800110241600
2016-11-241890.001890.001853.001860.005070094681200
2016-11-221860.001885.001860.001883.001770033120800
2016-11-211888.001900.001870.001874.001950036698100
2016-11-181874.001897.001851.001888.003050057289600
2016-11-171846.001871.001840.001855.001850034260200
2016-11-161825.001863.001825.001851.002630048652700
2016-11-151843.001843.001806.001825.002000036409600
2016-11-141819.001857.001818.001849.002980055010500
2016-11-111872.001872.001790.001798.0078000142263200
2016-11-101915.001915.001863.001882.004200079305300
2016-11-091901.001913.001775.001797.0065600120380800
2016-11-081908.001930.001888.001890.002580049060700
2016-11-071883.001907.001883.001903.002790052806400
2016-11-041910.001910.001879.001883.004190079289400
2016-11-021971.001984.001910.001928.005070098552100
2016-11-011993.002011.001980.001995.0057700115341700
2016-10-311972.001997.001960.001993.003580071100800
2016-10-281973.001988.001941.001972.0057500112765200
2016-10-271956.001985.001954.001970.004290084515000
2016-10-261953.001956.001925.001955.0056900110816700
2016-10-251923.001956.001923.001953.0054600106106100
2016-10-241921.001972.001918.001936.0067500131640300
2016-10-211947.001948.001920.001921.0053500103648800
2016-10-201942.001943.001880.001922.00111600212957700
2016-10-191900.001947.001900.001944.0068600132803000
2016-10-181922.001925.001888.001904.00109200207846300
2016-10-171916.001946.001900.001922.00113000217909200
2016-10-141864.001892.001850.001876.0060500112908200
2016-10-131887.001906.001867.001875.00108300203373600
2016-10-121978.001984.001900.001902.00177600342587400
2016-10-112019.002107.002019.002102.0077200160696400
2016-10-072076.002076.002011.002019.003840078186300
2016-10-062100.002100.002053.002073.004620095828100
2016-10-052125.002130.002076.002083.003220067318800
2016-10-042074.002125.002045.002125.0054100112902900
2016-10-032119.002144.002057.002094.0061400128681000
2016-09-302084.002129.002074.002125.0066600140469900
2016-09-292039.002150.002034.002134.00124200261048400
2016-09-281989.002033.001973.002027.003680073620600
2016-09-271976.002000.001935.001996.0051800102245600
2016-09-261932.001982.001932.001957.004850095157500
2016-09-231915.001945.001910.001934.0059500114889000
2016-09-211850.001912.001850.001905.0059500112452800
2016-09-201820.001848.001801.001832.0059500108849800
2016-09-161850.001880.001837.001847.003380062521600
2016-09-151879.001892.001854.001860.002620048975000
2016-09-141910.001917.001875.001879.003840072603800
2016-09-131891.001935.001891.001919.002130040839400
2016-09-121904.001908.001882.001887.004850091784600
2016-09-091950.001967.001921.001921.004550088218300
2016-09-081964.001964.001908.001943.005030097287900
2016-09-071926.001975.001926.001946.004700091724500
2016-09-061915.001963.001911.001956.003210062500600
2016-09-051916.001941.001902.001922.004020077101900
2016-09-021936.001956.001910.001911.003020058077700
2016-09-011973.001973.001931.001936.002810054754100
2016-08-311974.001980.001888.001959.0086700167237100
2016-08-301947.001974.001893.001974.0093900181742300
2016-08-292040.002077.001953.001968.0090400180018800
2016-08-262098.002134.002061.002062.002090043405500
2016-08-252135.002169.002111.002121.002420051584000
2016-08-242135.002156.002105.002135.002030043085500
2016-08-232092.002158.002092.002146.002440052091000
2016-08-222145.002159.002092.002120.004100086987500
2016-08-192088.002122.002030.002104.004590095540100
2016-08-182123.002161.002089.002094.0056400119519400
2016-08-172202.002240.002144.002153.0056900123689500
2016-08-162193.002247.002179.002234.0058600130302700
2016-08-152265.002265.002169.002176.0071100155436600
2016-08-122299.002307.002263.002270.003040069263200
2016-08-102254.002325.002223.002284.004090093286600
2016-08-092231.002249.002144.002240.004270094023700
2016-08-082219.002259.002170.002181.0059700131814500
2016-08-052230.002344.002189.002196.0088800198799100
2016-08-042424.002429.002226.002250.00101100232861300
2016-08-032551.002570.002441.002446.0053600134227000
2016-08-022502.002647.002490.002597.00126800327938800
2016-08-012485.002548.002436.002546.0072700183060800
2016-07-292416.002486.002401.002485.0049900122322700
2016-07-282401.002448.002391.002427.0041500100412800
2016-07-272402.002455.002370.002443.0083800202521400
2016-07-262415.002460.002384.002436.0043500105207000
2016-07-252458.002500.002402.002458.0057900142522600
2016-07-222475.002536.002430.002452.0055400136829900
2016-07-212597.002606.002471.002495.00145000365351700
2016-07-202491.002595.002468.002559.00212700542424900
2016-07-192275.002418.002246.002418.00124300293767000
2016-07-152386.002389.002281.002297.00116400270481500
2016-07-142550.002570.002387.002401.0088000216437000
2016-07-132559.002574.002468.002522.0096100242302900
2016-07-122620.002648.002454.002496.00192000491074200
2016-07-112500.002563.002478.002555.00137000347295800
2016-07-082340.002455.002280.002426.00118800286359500
2016-07-072453.002475.002355.002365.0091200220350100
2016-07-062425.002495.002401.002473.0098600242300500
2016-07-052410.002469.002351.002460.0099600241704400
2016-07-042330.002398.002277.002389.00119900284039900
2016-07-012220.002342.002211.002335.00151100346744100
2016-06-302250.002269.002185.002189.0082600184219000
2016-06-292156.002237.002151.002196.00120200263147800
2016-06-282031.002145.002030.002080.00104900219607900
2016-06-271948.002187.001948.002168.00248700522607100
2016-06-242007.002049.001781.001875.00158400299273000
2016-06-232062.002073.001952.001982.0089900179251600
2016-06-222069.002110.002030.002098.00102200212255200
2016-06-211998.002063.001983.002056.0086700176238100
2016-06-201985.002014.001950.001958.0063800126307600
2016-06-171903.002000.001903.001944.0087100168681100
2016-06-162029.002037.001899.001923.00120200235122100
2016-06-151878.002020.001829.002008.00171600333783700
2016-06-141931.001951.001824.001838.00140800264242100
2016-06-132001.002011.001936.001959.00129400255009700
2016-06-102138.002138.002045.002050.00114800238439300
2016-06-092142.002168.002115.002150.0087300187418200
2016-06-082135.002171.002076.002143.0093700199794900
2016-06-072140.002153.002035.002097.00162100338278500
2016-06-062158.002164.002120.002129.0096500206689000
2016-06-032188.002250.002188.002231.0052000115682700
2016-06-022260.002285.002177.002195.00163200360456900
2016-06-012400.002448.002272.002285.00208900484759000
2016-05-312507.002507.002427.002450.0053400131239400
2016-05-302356.002513.002331.002510.00102300250295700
2016-05-272451.002460.002352.002362.00143100342263100
2016-05-262542.002568.002471.002477.00157200395806100
2016-05-252613.002614.002531.002542.0058900151184700
2016-05-242605.002620.002570.002601.002740071151300
2016-05-232645.002681.002591.002606.0059500156501500
2016-05-202570.002664.002570.002641.0075300198329600
2016-05-192528.002585.002516.002569.0049200125650700
2016-05-182611.002621.002507.002516.0090300230585500
2016-05-172616.002654.002606.002607.0048000126068400
2016-05-162707.002710.002606.002616.00100600265879200
2016-05-132641.002729.002615.002707.0093300249707800
2016-05-122627.002661.002621.002647.003250085847400
2016-05-112615.002680.002615.002660.0057500152303100
2016-05-102631.002685.002603.002653.00118200311348600
2016-05-092698.002699.002639.002681.0088500237053900
2016-05-062616.002647.002588.002636.0058300152600100
2016-05-022528.002627.002528.002615.0086500223688000
2016-04-282691.002710.002610.002670.00105800282282200
2016-04-272600.002707.002600.002701.00159200422987100
2016-04-262700.002706.002575.002596.00283200747023200
2016-04-252801.002815.002701.002742.00244400670753500
2016-04-222723.002835.002698.002829.00201600558771100
2016-04-212845.002870.002739.002748.00197900554068000
2016-04-202725.002808.002671.002807.00237600656582500
2016-04-192659.002740.002627.002716.00219500592008600
2016-04-182606.002630.002525.002532.00125900323337700
2016-04-152626.002723.002625.002676.00111000297296000
2016-04-142747.002766.002635.002651.00149900402744700
2016-04-132730.002757.002630.002728.00254700687787100
2016-04-122735.002770.002625.002730.00341200912975000
2016-04-112734.002820.002725.002799.00227800633564500
2016-04-082626.002735.002599.002721.00162800437325500
2016-04-072553.002705.002553.002685.00154700410854800
2016-04-062561.002567.002480.002554.00116100293799100
2016-04-052635.002700.002557.002580.00122200317709100
2016-04-042582.002698.002551.002685.00134800356275900
2016-04-012744.002747.002588.002602.00155300409793800
2016-03-312670.002737.002616.002706.00152100408472400
2016-03-302688.002728.002659.002678.00132000354816300
2016-03-292646.002745.002605.002688.00184100492414300
2016-03-282770.002774.002655.002696.00279300757794800
2016-03-252636.002724.002530.002641.00228400597856000
2016-03-242615.002704.002561.002570.00173600455697200
2016-03-232600.002738.002589.002615.00176200466011100
2016-03-222485.002649.002422.002637.00239400610812700
2016-03-182545.002560.002434.002438.00172100424803600
2016-03-172533.002784.002500.002546.004057001066593900
2016-03-162260.002500.002255.002496.00243200581638700
2016-03-152299.002299.002248.002260.0059800135733700
2016-03-142305.002337.002266.002283.00112100257396100
2016-03-112209.002294.002183.002278.00134200302093400
2016-03-102141.002238.002141.002214.0050600111634100
2016-03-092156.002187.002145.002150.0064800139940500
2016-03-082169.002222.002163.002191.0060400132305500
2016-03-072212.002235.002166.002191.0052700116087200
2016-03-042252.002259.002140.002209.00108200238285000
2016-03-032238.002265.002229.002260.00106100238730100
2016-03-022240.002265.002193.002225.00133600297946900
2016-03-012129.002225.002128.002184.00136600297389200
2016-02-292160.002169.002090.002124.00132200282038300
2016-02-262090.002160.002064.002119.00168000356298900
2016-02-252085.002105.002036.002055.0063100130367500
2016-02-241981.002106.001974.002053.0096800198911600
2016-02-232054.002120.002001.002001.00142000291257700
2016-02-221925.002033.001923.002017.00111600223571800
2016-02-191973.001973.001892.001944.0080600155373800
2016-02-182036.002074.001957.001973.00122400244799500
2016-02-172005.002050.001931.002028.00171000340872900
2016-02-161923.002067.001923.002021.00137600276382900
2016-02-151938.001993.001855.001963.00173600334890600
2016-02-121802.001888.001750.001801.00173200313669500
2016-02-102013.002037.001880.001944.00112400217974900
2016-02-091994.002037.001978.002011.0088900177721400
2016-02-081986.002123.001973.002079.00133900272696100
2016-02-052088.002088.001937.002035.00239100479981500
2016-02-042310.002320.002068.002088.00286900622955800
2016-02-032165.002300.002100.002292.00257500568175100
2016-02-022080.002298.002026.002247.00308100676254700
2016-02-012200.002240.002070.002087.00292700623046400
2016-01-292046.002191.002041.002172.00384200812103900
2016-01-281842.002049.001830.002015.00374300737687400
2016-01-271864.001942.001832.001866.00292200548492500
2016-01-261700.001819.001671.001805.00223500394550500
2016-01-251688.001721.001647.001712.00154700261760200
2016-01-221573.001650.001537.001641.00167100266726500
2016-01-211470.001568.001451.001528.00174900267670100
2016-01-201440.001478.001440.001465.0099100144786300
2016-01-191480.001498.001426.001440.0069700101180600
2016-01-181435.001502.001425.001491.0092500135239000
2016-01-151598.001610.001489.001506.00104900161506400
2016-01-141550.001580.001487.001571.00186800286205500
2016-01-131690.001725.001587.001613.00519200861254300
2016-01-121588.001691.001526.001639.006779001099603700
2016-01-081378.001456.001350.001418.0094100132172700
2016-01-071410.001440.001392.001400.006800095953500
2016-01-061481.001494.001434.001440.005510080270700
2016-01-051503.001509.001460.001487.004620068647200
2016-01-041510.001567.001503.001512.0074400113968300
2015-12-301510.001510.001471.001503.005970089188600
2015-12-291528.001529.001487.001504.003130047079200
2015-12-281494.001510.001444.001507.004850072295600
2015-12-251451.001506.001432.001480.0084800124714800
2015-12-241600.001600.001472.001489.00130800200635500
2015-12-221557.001575.001503.001518.005820088543200
2015-12-211572.001582.001498.001540.00108100166452200
2015-12-181555.001638.001553.001587.00204900325725600
2015-12-171490.001538.001475.001537.00123600187363900
2015-12-161466.001481.001445.001465.002980043452000
2015-12-151479.001481.001432.001450.005250076680500
2015-12-141380.001458.001367.001457.005500077693800
2015-12-111426.001446.001403.001410.003970056503600
2015-12-101397.001408.001386.001403.003970055395400
2015-12-091471.001480.001390.001427.005140073847500
2015-12-081428.001484.001428.001480.0089300130352200
2015-12-071430.001449.001412.001418.003980056968400
2015-12-041422.001428.001395.001403.007010098991300
2015-12-031490.001490.001447.001455.004370063783200
2015-12-021491.001491.001443.001480.0069900102493400
2015-12-011480.001520.001460.001485.00150000223344100

   ※ 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