[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 
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
2016-06-21465.00482.00463.00470.0094004411300
2016-06-20465.00467.00462.00465.00118005486200
2016-06-17450.00470.00450.00457.00129005897500
2016-06-16461.00462.00450.00450.00143006532700
2016-06-15467.00469.00462.00462.00149006913900
2016-06-14471.00474.00468.00468.0097004553700
2016-06-13474.00474.00470.00470.0088004157000
2016-06-10478.00478.00474.00474.00155007392800
2016-06-09472.00478.00472.00474.0077003651200
2016-06-08473.00477.00472.00472.0080003792700
2016-06-07471.00473.00469.00471.0052002448900
2016-06-06470.00473.00469.00471.00100004708700
2016-06-03467.00473.00467.00470.0043002018700
2016-06-02469.00472.00468.00468.0080003755600
2016-06-01470.00475.00469.00469.00124005841300
2016-05-31471.00473.00469.00470.00128006026800
2016-05-30472.00472.00468.00471.00135006350100
2016-05-27467.00469.00466.00467.00116005421800
2016-05-26467.00470.00466.00467.00128005984300
2016-05-25467.00473.00466.00467.00117005467400
2016-05-24472.00473.00465.00466.003370015805600
2016-05-23478.00478.00470.00472.002140010123100
2016-05-20470.00474.00470.00470.002570012122800
2016-05-19474.00475.00470.00471.00194009155800
2016-05-18475.00477.00472.00472.002480011763800
2016-05-17477.00480.00474.00475.002370011281000
2016-05-16478.00483.00475.00476.002440011657500
2016-05-13480.00491.00478.00478.004770022991900
2016-05-12528.00528.00488.00488.004300021610700
2016-05-11524.00528.00520.00521.0062003250400
2016-05-10512.00522.00512.00515.0095004914100
2016-05-09510.00516.00510.00510.00127006507800
2016-05-06510.00513.00506.00508.00141007166900
2016-05-02520.00525.00510.00510.003250016732200
2016-04-28535.00539.00527.00528.002010010701500
2016-04-27545.00548.00531.00532.002070011105100
2016-04-26552.00558.00541.00544.00169009250600
2016-04-25573.00573.00549.00550.00150008383200
2016-04-22562.00570.00560.00568.0086004867000
2016-04-21566.00570.00550.00562.00125007046300
2016-04-20567.00567.00558.00558.0051002860500
2016-04-19558.00565.00555.00562.0072004031800
2016-04-18551.00556.00547.00549.0053002924000
2016-04-15565.00566.00560.00561.0050002815000
2016-04-14560.00565.00555.00565.0076004268000
2016-04-13550.00558.00546.00554.0058003201200
2016-04-12543.00554.00543.00544.0066003612800
2016-04-11550.00560.00542.00545.0068003714500
2016-04-08544.00553.00541.00549.0080004373400
2016-04-07545.00550.00545.00546.0044002407900
2016-04-06546.00561.00546.00546.0079004339500
2016-04-05561.00561.00549.00549.0097005379200
2016-04-04562.00573.00561.00563.0069003885600
2016-04-01576.00576.00558.00561.00126007135600
2016-03-31588.00588.00576.00576.00105006091200
2016-03-30586.00591.00581.00588.0095005563200
2016-03-29580.00590.00579.00589.002570014991300
2016-03-28588.00597.00588.00597.0010320060797600
2016-03-25586.00592.00586.00587.00162009522100
2016-03-24588.00590.00586.00586.00126007405300
2016-03-23591.00591.00587.00590.00124007313100
2016-03-22582.00592.00582.00592.00139008164700
2016-03-18586.00587.00582.00584.0077004498900
2016-03-17591.00592.00586.00587.0074004355000
2016-03-16592.00594.00587.00587.0087005133300
2016-03-15591.00594.00590.00591.0097005742800
2016-03-14592.00595.00587.00591.00114006743100
2016-03-11581.00588.00581.00587.00166009677800
2016-03-10584.00589.00582.00586.0098005738300
2016-03-09587.00587.00579.00584.0064003730800
2016-03-08589.00589.00581.00587.0073004272200
2016-03-07593.00593.00584.00592.00114006716500
2016-03-04586.00591.00581.00591.0097005697500
2016-03-03575.00588.00572.00588.00100005782800
2016-03-02570.00576.00566.00575.001960011190100
2016-03-01576.00576.00561.00567.00169009591200
2016-02-29585.00585.00576.00576.0073004228900
2016-02-26582.00590.00578.00579.0087005062600
2016-02-25579.00589.00578.00584.0082004781700
2016-02-24581.00583.00570.00579.00144008284400
2016-02-23600.00600.00581.00582.001970011547800
2016-02-22605.00605.00597.00600.00142008535000
2016-02-19605.00610.00599.00605.0097005861800
2016-02-18605.00617.00605.00613.001810011047000
2016-02-17606.00608.00600.00603.00120007228200
2016-02-16606.00610.00600.00607.00157009534600
2016-02-15591.00605.00586.00602.00126007521000
2016-02-12591.00591.00575.00575.001740010163200
2016-02-10605.00608.00602.00603.001830011072400
2016-02-09605.00612.00597.00605.00129007815100
2016-02-08601.00624.00601.00618.002820017299200
2016-02-05600.00615.00598.00610.002510015313200
2016-02-04601.00604.00598.00603.00157009458500
2016-02-03600.00602.00595.00601.00108006470500
2016-02-02602.00605.00598.00605.001700010251000
2016-02-01590.00605.00578.00600.002100012530700
2016-01-29575.00588.00575.00587.0076004418500
2016-01-28580.00585.00577.00578.0077004463600
2016-01-27569.00584.00569.00580.0055003175100
2016-01-26572.00572.00558.00564.0062003498600
2016-01-25582.00588.00571.00572.00115006656300
2016-01-22540.00566.00540.00565.00118006552800
2016-01-21554.00556.00534.00534.00105005736900
2016-01-20567.00567.00555.00555.0078004357500
2016-01-19570.00575.00562.00567.0060003413400
2016-01-18560.00575.00559.00570.0083004697200
2016-01-15579.00580.00570.00571.00117006730800
2016-01-14575.00581.00574.00574.00122007034400
2016-01-13580.00591.00580.00587.0063003693500
2016-01-12590.00590.00574.00577.00123007152300
2016-01-08590.00603.00590.00591.0079004685000
2016-01-07600.00605.00592.00593.00122007283500
2016-01-06603.00605.00600.00600.0073004391400
2016-01-05600.00606.00600.00604.0055003320300
2016-01-04610.00615.00602.00602.00147008911400
2015-12-30610.00612.00608.00609.0067004085400
2015-12-29610.00610.00604.00606.0050003034900
2015-12-28605.00610.00602.00606.0081004904600
2015-12-25608.00608.00595.00597.00115006918900
2015-12-24605.00605.00599.00601.0067004033200
2015-12-22606.00606.00599.00600.0097005835200
2015-12-21600.00601.00596.00598.00114006824300
2015-12-18605.00605.00600.00601.0045002708500
2015-12-17606.00611.00603.00605.0044002666800
2015-12-16595.00601.00595.00599.0051003050500
2015-12-15598.00602.00593.00594.0074004405400
2015-12-14598.00598.00590.00596.0076004520600
2015-12-11596.00606.00596.00602.002610015617500
2015-12-10611.00612.00604.00606.0092005602600
2015-12-09615.00619.00605.00610.00131008010900
2015-12-08620.00620.00613.00618.0077004755000
2015-12-07617.00617.00611.00615.00153009405500
2015-12-04611.00617.00608.00610.00123007524900
2015-12-03612.00621.00609.00618.00157009685800

   ※ 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