[3023 東証1部] ラサ商事 日足 時系列データ

[3023 東証1部] ラサ商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27980.00985.00971.00984.00100009784600
2017-06-26956.00991.00956.00975.002830027654100
2017-06-23989.00991.00950.00956.003680035770500
2017-06-221000.001000.00993.00995.001180011771300
2017-06-21998.001014.00992.001003.001990019948800
2017-06-201020.001020.00991.001009.005780058136800
2017-06-191049.001056.001022.001027.005140053420100
2017-06-161029.001050.001023.001037.005000051755400
2017-06-151000.001040.001000.001020.005640057543000
2017-06-14995.00995.00990.00993.001990019761600
2017-06-13964.00995.00964.00985.003800037331500
2017-06-12940.00964.00935.00964.003070029287700
2017-06-09933.00948.00928.00944.002260021225700
2017-06-08938.00948.00929.00929.002230020908100
2017-06-07894.00948.00894.00940.004730043636000
2017-06-06894.00897.00890.00893.001720015364400
2017-06-05877.00891.00869.00891.001650014564800
2017-06-02880.00882.00878.00882.001610014179500
2017-06-01886.00886.00871.00882.001390012260400
2017-05-31868.00883.00868.00875.00101008828100
2017-05-30854.00880.00854.00874.002170018869900
2017-05-29850.00854.00850.00854.0070005963900
2017-05-26862.00865.00850.00850.001240010642800
2017-05-25859.00865.00858.00862.001630014031200
2017-05-24849.00859.00849.00854.001800015377700
2017-05-23843.00848.00840.00847.001860015700300
2017-05-22831.00845.00831.00843.001420011941500
2017-05-19841.00845.00827.00833.001330011100200
2017-05-18830.00842.00830.00839.00103008625200
2017-05-17845.00847.00837.00845.0066005562200
2017-05-16834.00850.00820.00847.003670030998000
2017-05-15820.00835.00820.00834.002400019966400
2017-05-12830.00830.00800.00829.002550020904900
2017-05-11790.00835.00787.00835.006130050105300
2017-05-10794.00805.00791.00797.001930015434500
2017-05-09792.00794.00788.00790.00126009969600
2017-05-08784.00797.00783.00795.001970015575000
2017-05-02780.00786.00777.00782.001610012586300
2017-05-01781.00787.00766.00774.001970015267400
2017-04-28797.00804.00782.00791.002710021527200
2017-04-27799.00818.00786.00810.007400059669300
2017-04-26760.00814.00754.00799.00157500124063100
2017-04-25747.00759.00747.00759.001800013565300
2017-04-24744.00759.00744.00749.002780020809200
2017-04-21745.00746.00733.00740.00122009031800
2017-04-20723.00745.00717.00745.002190015981500
2017-04-19722.00739.00722.00726.002070015087500
2017-04-18708.00721.00701.00719.001630011638800
2017-04-17690.00705.00690.00703.00114007947400
2017-04-14695.00720.00685.00690.002990021020000
2017-04-13690.00697.00685.00696.002950020380300
2017-04-12702.00704.00691.00693.001930013445900
2017-04-11720.00721.00709.00709.0085006099400
2017-04-10722.00725.00719.00722.00126009100700
2017-04-07701.00726.00701.00715.003130022394200
2017-04-06704.00709.00695.00700.001450010146700
2017-04-05705.00717.00704.00713.00113008039700
2017-04-04701.00706.00688.00704.001770012408800
2017-04-03716.00716.00686.00701.003780026487700
2017-03-31753.00754.00717.00717.002780020265100
2017-03-30757.00757.00751.00754.0079005957200
2017-03-29761.00763.00757.00758.003640027683600
2017-03-28778.00780.00765.00772.008420065244300
2017-03-27776.00780.00773.00776.004870037826600
2017-03-24770.00780.00770.00776.002140016594200
2017-03-23762.00772.00760.00768.002090016001600
2017-03-22757.00771.00754.00762.002950022483300
2017-03-21760.00767.00752.00762.004800036496800
2017-03-17736.00741.00736.00741.0093006868800
2017-03-16741.00742.00732.00737.001420010465500
2017-03-15753.00754.00745.00746.001600011980900
2017-03-14763.00763.00754.00759.002210016779200
2017-03-13775.00792.00766.00768.003230025191900
2017-03-10749.00779.00749.00773.004780036394000
2017-03-09742.00747.00742.00747.0085006326200
2017-03-08743.00746.00739.00742.001540011440000
2017-03-07735.00740.00735.00740.002130015716600
2017-03-06735.00738.00732.00735.00129009481100
2017-03-03737.00738.00731.00735.001420010443700
2017-03-02722.00741.00720.00738.003220023498100
2017-03-01711.00720.00707.00719.002250016094900
2017-02-28709.00719.00708.00714.002300016393500
2017-02-27710.00710.00701.00705.001570011084300
2017-02-24708.00710.00706.00709.001530010837900
2017-02-23708.00708.00704.00706.00113007984100
2017-02-22708.00711.00698.00701.002760019453900
2017-02-21698.00705.00698.00705.002310016203800
2017-02-20690.00697.00690.00696.002230015452800
2017-02-17689.00689.00685.00688.00145009973600
2017-02-16686.00686.00680.00681.0083005661700
2017-02-15676.00688.00676.00682.0097006619700
2017-02-14675.00680.00674.00676.0090006084900
2017-02-13672.00675.00670.00675.00143009614500
2017-02-10670.00674.00669.00671.00146009799300
2017-02-09674.00674.00667.00669.00106007119800
2017-02-08666.00677.00665.00674.001920012868000
2017-02-07675.00675.00668.00669.00130008725000
2017-02-06675.00678.00670.00675.001520010241700
2017-02-03691.00691.00673.00673.002780018864700
2017-02-02696.00696.00674.00681.003590024514600
2017-02-01700.00705.00678.00696.0010890075493900
2017-01-31629.00728.00625.00709.00293200204824700
2017-01-30630.00630.00626.00630.0055003454000
2017-01-27632.00632.00624.00628.0072004525600
2017-01-26629.00632.00628.00632.0089005607300
2017-01-25630.00630.00624.00627.0060003767400
2017-01-24629.00630.00610.00624.00158009830700
2017-01-23624.00630.00620.00627.00150009381600
2017-01-20622.00625.00618.00622.0082005098100
2017-01-19619.00625.00616.00622.00114007067800
2017-01-18618.00618.00611.00618.0039002396400
2017-01-17617.00624.00613.00618.0088005432200
2017-01-16620.00620.00616.00617.0075004633800
2017-01-13611.00627.00611.00621.00103006376800
2017-01-12623.00623.00615.00619.00133008234400
2017-01-11626.00628.00620.00624.00136008481600
2017-01-10624.00626.00620.00626.00111006922400
2017-01-06621.00624.00611.00624.00135008340700
2017-01-05616.00626.00602.00621.003290020264700
2017-01-04607.00617.00607.00614.001730010583300
2016-12-30605.00608.00602.00607.0060003635200
2016-12-29609.00610.00604.00609.0082004987400
2016-12-28606.00612.00606.00612.0045002745600
2016-12-27614.00614.00603.00609.0096005834500
2016-12-26625.00625.00610.00612.001690010408900
2016-12-22630.00630.00623.00626.00144009030400
2016-12-21624.00629.00622.00629.0055003441900
2016-12-20625.00625.00619.00624.0084005230800
2016-12-19622.00625.00615.00625.00147009147500
2016-12-16620.00630.00619.00626.001830011421000
2016-12-15622.00622.00618.00620.0062003842800
2016-12-14624.00624.00619.00622.0088005476800
2016-12-13620.00622.00617.00622.00105006509900
2016-12-12620.00621.00617.00620.0061003778800
2016-12-09620.00620.00616.00620.001650010223800
2016-12-08620.00620.00615.00620.0090005567400
2016-12-07615.00624.00613.00621.001900011767800
2016-12-06616.00619.00614.00614.0099006095900
2016-12-05611.00616.00611.00613.0071004354500
2016-12-02616.00620.00610.00615.001750010787800
2016-12-01616.00619.00616.00617.00128007900100
2016-11-30611.00616.00609.00615.0070004283600
2016-11-29611.00615.00609.00615.0097005940300
2016-11-28611.00615.00609.00615.0061003734000
2016-11-25615.00615.00610.00614.00151009262800
2016-11-24610.00613.00610.00613.0046002811300
2016-11-22612.00615.00609.00614.0060003678800
2016-11-21608.00614.00605.00613.0092005616900
2016-11-18612.00613.00609.00609.0064003909400
2016-11-17606.00611.00606.00611.0075004560300
2016-11-16609.00614.00607.00612.00130007936700
2016-11-15615.00615.00609.00609.0079004827500
2016-11-14608.00624.00608.00611.00145008930000
2016-11-11610.00619.00604.00608.001980012101700
2016-11-10596.00612.00596.00607.002050012434600
2016-11-09605.00607.00585.00591.002590015428100
2016-11-08610.00611.00604.00610.00105006395400
2016-11-07610.00610.00603.00609.0071004313200
2016-11-04601.00613.00597.00610.002550015395700
2016-11-02596.00605.00590.00602.001760010543500
2016-11-01605.00606.00595.00605.002830017011800
2016-10-31590.00633.00587.00608.0010640064916800
2016-10-28586.00593.00584.00592.004350025664300
2016-10-27579.00589.00577.00589.003850022466700
2016-10-26543.00598.00543.00589.0012150070117900
2016-10-25550.00553.00547.00549.00145007973600
2016-10-24540.00549.00539.00548.00147007982500
2016-10-21539.00540.00537.00539.0068003664800
2016-10-20538.00539.00536.00539.0039002098400
2016-10-19538.00538.00535.00537.0067003595300
2016-10-18538.00538.00533.00535.0086004604600
2016-10-17532.00538.00532.00537.0081004330800
2016-10-14530.00535.00528.00534.0079004198900
2016-10-13532.00532.00526.00530.0051002697800
2016-10-12530.00531.00525.00525.0087004591200
2016-10-11524.00531.00524.00529.0082004325700
2016-10-07525.00527.00521.00524.0039002044100
2016-10-06528.00531.00524.00525.0087004584700
2016-10-05523.00530.00522.00527.0097005113400
2016-10-04520.00524.00516.00522.0069003594800
2016-10-03523.00528.00520.00522.0066003456800
2016-09-30516.00525.00516.00523.0036001878700
2016-09-29522.00526.00522.00525.0044002308600
2016-09-28519.00522.00518.00522.0067003480300
2016-09-27519.00529.00515.00529.00128006692900
2016-09-26529.00529.00518.00523.0036001885800
2016-09-23525.00529.00523.00529.00132006950500
2016-09-21519.00525.00516.00525.00119006204100
2016-09-20514.00519.00513.00518.00151007801900
2016-09-16512.00513.00512.00513.0041002102600
2016-09-15510.00513.00510.00512.0034001739900
2016-09-14513.00513.00508.00512.0036001840800
2016-09-13514.00515.00509.00510.0051002611600
2016-09-12510.00514.00509.00514.0034001738300
2016-09-09515.00515.00509.00510.00123006309500
2016-09-08512.00514.00508.00511.0055002816100
2016-09-07510.00513.00508.00512.00104005315400
2016-09-06510.00511.00508.00510.0044002243600
2016-09-05513.00514.00510.00511.0082004197500
2016-09-02510.00512.00507.00511.0044002244900
2016-09-01503.00509.00503.00509.0032001622600
2016-08-31507.00510.00505.00509.0055002794400
2016-08-30508.00508.00502.00508.0031001569200
2016-08-29508.00508.00502.00507.0033001669200
2016-08-26508.00508.00501.00502.0057002868100
2016-08-25507.00507.00500.00505.0076003835500
2016-08-24501.00501.00497.00500.0035001749600
2016-08-23503.00503.00498.00500.0052002601900
2016-08-22497.00505.00497.00503.0038001908500
2016-08-19495.00497.00493.00497.0027001338900
2016-08-18495.00497.00494.00494.0056002769600
2016-08-17499.00501.00496.00498.0095004734500
2016-08-16508.00508.00499.00500.00108005431600
2016-08-15500.00508.00500.00505.0032001612300
2016-08-12508.00508.00501.00506.0061003080700
2016-08-10505.00507.00501.00505.0049002468400
2016-08-09501.00505.00499.00505.0053002664300
2016-08-08505.00505.00499.00505.0052002617500
2016-08-05493.00506.00493.00498.0096004775000
2016-08-04495.00504.00495.00502.0092004592000
2016-08-03496.00502.00492.00496.00117005831300
2016-08-02496.00498.00495.00495.0053002630100
2016-08-01491.00497.00491.00496.0070003461400
2016-07-29488.00513.00485.00506.00193009641400
2016-07-28490.00490.00484.00489.0067003262100
2016-07-27492.00496.00490.00492.0070003455300
2016-07-26494.00497.00492.00495.0041002028900
2016-07-25497.00497.00493.00496.0094004659500
2016-07-22492.00494.00489.00494.0055002707600
2016-07-21490.00492.00488.00492.0068003334000
2016-07-20493.00493.00487.00489.0065003182500
2016-07-19488.00491.00485.00490.0057002782300
2016-07-15489.00490.00486.00488.0044002148600
2016-07-14485.00489.00482.00484.00103005002800
2016-07-13490.00490.00484.00485.0095004624600
2016-07-12482.00490.00482.00487.00149007244500
2016-07-11471.00483.00471.00482.0098004688900
2016-07-08469.00472.00467.00469.0075003519300
2016-07-07470.00470.00464.00468.0052002428000
2016-07-06475.00475.00461.00470.00128005997000
2016-07-05478.00478.00472.00475.0054002561000
2016-07-04480.00485.00476.00478.00105005060900
2016-07-01470.00479.00470.00479.0045002142800
2016-06-30470.00474.00467.00470.0045002118400
2016-06-29470.00470.00464.00467.0049002287700
2016-06-28461.00470.00458.00462.0087004019100
2016-06-27458.00461.00456.00460.0089004083200
2016-06-24480.00480.00450.00452.002190010201800
2016-06-23468.00473.00468.00473.0064003015800
2016-06-22471.00471.00467.00468.0051002390900

   ※ 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