[3031 東証1部] ラクーン 日足 時系列データ

[3031 東証1部] ラクーン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18780.00790.00765.00773.00200100154935900
2017-12-15800.00802.00764.00776.00230100179524700
2017-12-14817.00817.00790.00798.00198300159463800
2017-12-13786.00816.00785.00811.00280100225556500
2017-12-12811.00816.00770.00784.00387200305610300
2017-12-11793.00835.00791.00818.00638300523148100
2017-12-08785.00800.00780.00792.00185500146964500
2017-12-07783.00805.00767.00789.00278800218592300
2017-12-06775.00809.00774.00782.00385300304971200
2017-12-05787.00817.00762.00764.00679800535302700
2017-12-04730.00798.00730.00780.001089600844050700
2017-12-01695.00738.00694.00726.00414400296484700
2017-11-30690.00704.00675.00700.00395700272947200
2017-11-29726.00738.00705.00707.00227700164127100
2017-11-28742.00746.00712.00712.00312700225564300
2017-11-27710.00751.00705.00742.00493100362544200
2017-11-24723.00727.00707.00707.00166700119375300
2017-11-22705.00730.00704.00716.00297500213292300
2017-11-21700.00711.00690.00705.00237900166945500
2017-11-20664.00699.00661.00698.00282500194108900
2017-11-17662.00667.00649.00664.00180600119409200
2017-11-16630.00660.00630.00660.0015180098689100
2017-11-15633.00641.00624.00632.0014500091781900
2017-11-14641.00647.00637.00641.009290059593400
2017-11-13635.00644.00631.00642.009370059812100
2017-11-10630.00640.00629.00636.009050057389900
2017-11-09663.00663.00621.00628.00248400158691600
2017-11-08634.00663.00630.00659.00332200216248700
2017-11-07625.00630.00623.00630.0010320064657900
2017-11-06625.00629.00624.00627.008260051738000
2017-11-02628.00631.00620.00622.008540053224800
2017-11-01633.00634.00621.00630.0013480084564600
2017-10-31637.00637.00628.00635.008070051031400
2017-10-30627.00638.00623.00633.0014220089728900
2017-10-27618.00626.00617.00625.005990037314400
2017-10-26623.00628.00618.00619.005180032196900
2017-10-25620.00630.00618.00620.009610059873000
2017-10-24607.00624.00607.00618.009970061511100
2017-10-23606.00611.00602.00605.0012690076802500
2017-10-20608.00608.00599.00606.0010170061389600
2017-10-19608.00613.00608.00612.0010200062221200
2017-10-18615.00617.00608.00612.008470051785100
2017-10-17616.00618.00612.00615.0012470076690800
2017-10-16627.00627.00611.00617.0016050098953900
2017-10-13619.00625.00613.00621.0014220088127700
2017-10-12620.00629.00616.00621.009760060642700
2017-10-11620.00624.00616.00621.007380045726500
2017-10-10626.00626.00618.00622.006690041654000
2017-10-06620.00623.00616.00621.004170025838500
2017-10-05625.00630.00617.00623.006560040860300
2017-10-04620.00629.00618.00623.007460046434200
2017-10-03638.00640.00616.00620.00182600113500700
2017-10-02642.00647.00631.00636.009950063512500
2017-09-29639.00639.00624.00633.007540047463400
2017-09-28631.00644.00631.00641.0011760075168600
2017-09-27623.00634.00619.00634.008320052218300
2017-09-26618.00626.00613.00623.008100050208000
2017-09-25623.00630.00617.00625.007230045121100
2017-09-22638.00638.00616.00620.0011660072569200
2017-09-21622.00637.00622.00637.0010180064350600
2017-09-20626.00632.00619.00625.0012750079661100
2017-09-19616.00629.00609.00627.00182600113416100
2017-09-15595.00613.00595.00610.0012590076122900
2017-09-14624.00628.00604.00607.00175900107753100
2017-09-13624.00636.00619.00627.0011430071530300
2017-09-12616.00621.00613.00619.0010870067106300
2017-09-11603.00619.00597.00611.00180700109546600
2017-09-08591.00600.00586.00596.0010130060114300
2017-09-07599.00605.00589.00596.0013340079682900
2017-09-06585.00595.00562.00591.00239800140372700
2017-09-05613.00630.00583.00595.00326200196006300
2017-09-04636.00646.00612.00616.00325200203546600
2017-09-01637.00651.00623.00646.00281200179413700
2017-08-31635.00650.00613.00632.00900400564463100
2017-08-30670.00670.00647.00659.00264000173332300
2017-08-29640.00664.00638.00664.00246400161567700
2017-08-28622.00650.00620.00650.00183300117245000
2017-08-25633.00636.00612.00621.00194600120582600
2017-08-24643.00648.00633.00639.005530035363000
2017-08-23649.00649.00639.00642.006580042297900
2017-08-22634.00658.00634.00645.00239500154662100
2017-08-21623.00642.00623.00633.0010230064799300
2017-08-18629.00633.00619.00626.0010760067202200
2017-08-17629.00638.00620.00638.006380040244100
2017-08-16623.00634.00619.00629.0010070063281000
2017-08-15619.00629.00614.00619.0012440077158000
2017-08-14614.00620.00607.00617.0016150099352800
2017-08-10643.00649.00615.00624.0010790067647600
2017-08-09643.00643.00622.00642.00165800104899400
2017-08-08641.00649.00639.00645.008520054772600
2017-08-07640.00646.00633.00638.005590035638200
2017-08-04630.00641.00626.00639.00190600121084200
2017-08-03639.00659.00626.00642.00232400148591200
2017-08-02642.00650.00636.00647.0012570080811600
2017-08-01687.00687.00634.00640.00397800260221800
2017-07-31699.00701.00685.00695.0012560087246500
2017-07-28710.00710.00694.00705.0011580081154700
2017-07-27693.00710.00683.00709.00220700154146700
2017-07-26710.00710.00692.00698.009670067571100
2017-07-25695.00703.00679.00701.00193000133400400
2017-07-24705.00705.00689.00700.00170300118282500
2017-07-21719.00719.00700.00710.00174200123544600
2017-07-20706.00725.00705.00713.00144800103553200
2017-07-19720.00721.00695.00708.00323000227850100
2017-07-18687.00722.00683.00719.00744100528625500
2017-07-14674.00688.00669.00681.00183500124860500
2017-07-13685.00689.00669.00680.00239400162850200
2017-07-12670.00690.00669.00678.00212800144426600
2017-07-11654.00693.00652.00685.00404000275175200
2017-07-10655.00656.00646.00652.008820057302300
2017-07-07642.00652.00639.00652.0011050071222600
2017-07-06643.00651.00639.00648.0014850095781000
2017-07-05655.00659.00631.00643.00274900177003800
2017-07-04693.00698.00653.00659.00325600219306700
2017-07-03662.00689.00658.00686.00410500277364700
2017-06-30675.00676.00647.00657.00418500276308200
2017-06-29621.00686.00620.00685.00848300564149600
2017-06-28625.00628.00615.00620.007700047821500
2017-06-27609.00629.00609.00623.00166000103016500
2017-06-26608.00612.00604.00608.00200500121808500
2017-06-23611.00621.00608.00616.00241900148511000
2017-06-22630.00631.00619.00620.00178900111496400
2017-06-21620.00635.00620.00626.00186700116718900
2017-06-20638.00642.00629.00630.0014800093702400
2017-06-19640.00645.00624.00635.00233800147885800
2017-06-16662.00673.00629.00639.00543100351944100
2017-06-15619.00665.00605.00656.00690500441715500
2017-06-14616.00638.00613.00619.00293000182688100
2017-06-13600.00638.00591.00616.00724600443146200
2017-06-12575.00608.00551.00599.00486800285352000
2017-06-09578.00598.00575.00597.00377700222840400
2017-06-08586.00592.00577.00578.00333400194661700
2017-06-07549.00585.00549.00577.00237800135680800
2017-06-06578.00578.00546.00552.00260400145474600
2017-06-05565.00578.00554.00571.00354100200957400
2017-06-02543.00563.00540.00558.00329000181802800
2017-06-01528.00545.00528.00540.0015870085550500
2017-05-31522.00531.00516.00528.0014520076288000
2017-05-30519.00534.00516.00527.0018960099484900
2017-05-29533.00533.00523.00523.0013640071827300
2017-05-26546.00550.00532.00532.00235400127585800
2017-05-25529.00544.00524.00538.00247800132947600
2017-05-24525.00535.00522.00531.00225000119466500
2017-05-23525.00525.00514.00522.009220047896700
2017-05-22519.00528.00516.00524.009900051772300
2017-05-19512.00519.00512.00515.006510033448500
2017-05-18509.00522.00508.00514.0011700060040000
2017-05-17517.00520.00513.00516.005830030100800
2017-05-16522.00532.00518.00519.0010070052741700
2017-05-15518.00522.00513.00520.008720045225100
2017-05-12523.00524.00519.00520.007350038251100
2017-05-11526.00527.00518.00524.0012870067387700
2017-05-10530.00534.00517.00527.0016450086568700
2017-05-09526.00539.00523.00535.00305800163199600
2017-05-08516.00526.00513.00523.0013790071780100
2017-05-02517.00520.00506.00508.0011670059564500
2017-05-01510.00521.00510.00518.009160047315400
2017-04-28510.00524.00507.00512.00258300133281200
2017-04-27504.00522.00504.00507.00436100223848800
2017-04-26494.00507.00492.00502.0016430082414200
2017-04-25493.00503.00493.00494.00217100107715200
2017-04-24496.00500.00488.00493.0013270065578100
2017-04-21487.00494.00483.00491.0012140059489400
2017-04-20490.00492.00484.00484.0010530051364000
2017-04-19481.00491.00480.00483.0012370060214100
2017-04-18464.00481.00464.00478.0016220077071200
2017-04-17448.00461.00444.00459.0014720066861500
2017-04-14450.00458.00450.00451.008250037442500
2017-04-13449.00457.00448.00453.0012820057957200
2017-04-12465.00467.00452.00456.0018020082590000
2017-04-11475.00478.00471.00473.008850041918100
2017-04-10482.00483.00474.00475.0011130053193700
2017-04-07480.00487.00461.00475.0019810094046100
2017-04-06486.00489.00475.00480.0012860061783100
2017-04-05483.00496.00483.00490.0010340050588500
2017-04-04497.00497.00479.00482.0014400070167200
2017-04-03491.00502.00491.00497.009970049646600
2017-03-31499.00500.00491.00491.008610042643900
2017-03-30498.00506.00493.00496.00208600104224400
2017-03-29495.00501.00495.00498.0012640063019300
2017-03-28491.00496.00490.00494.0010940053954000
2017-03-27497.00497.00486.00487.0012220059923900
2017-03-24485.00501.00485.00501.0014260070512300
2017-03-23497.00499.00485.00491.0014960073266700
2017-03-22505.00506.00493.00497.00217400108479200
2017-03-21512.00518.00510.00510.0015150077699700
2017-03-17523.00527.00515.00517.0014290074259700
2017-03-16532.00534.00515.00522.00312100162691400
2017-03-15540.00557.00530.00534.00719900390968400
2017-03-14529.00530.00521.00524.0010750056310200
2017-03-13528.00543.00528.00529.00219600117676100
2017-03-10530.00531.00524.00527.0011900062855900
2017-03-09530.00532.00521.00525.0013800072647400
2017-03-08534.00541.00520.00520.00214500113370100
2017-03-07526.00546.00525.00531.00538000289098400
2017-03-06526.00528.00520.00524.0013650071511600
2017-03-03516.00528.00510.00521.00369600192534500
2017-03-02509.00515.00503.00514.00235800120303700
2017-03-01504.00506.00497.00505.0012150060989200
2017-02-28513.00513.00495.00501.00338700170073700
2017-02-27512.00515.00504.00507.00221400112660000
2017-02-24513.00515.00501.00505.0015280077593200
2017-02-23509.00516.00502.00513.00206700105445400
2017-02-22512.00512.00504.00506.008500043161300
2017-02-21512.00515.00507.00509.0013630069625500
2017-02-20498.00511.00496.00508.0018360092735000
2017-02-17500.00503.00496.00501.007980039894600
2017-02-16509.00510.00499.00502.0018560093482000
2017-02-15517.00519.00505.00509.0015210077607300
2017-02-14516.00523.00512.00513.00265000137154500
2017-02-13506.00515.00505.00514.0015380078628700
2017-02-10514.00514.00505.00508.00214700109308000
2017-02-09510.00516.00506.00509.00272600139174900
2017-02-08504.00517.00499.00513.00385300196527700
2017-02-07490.00504.00488.00503.00312500155602200
2017-02-06480.00495.00478.00491.0018820091652700
2017-02-03487.00491.00474.00480.00251400121055500
2017-02-02492.00497.00488.00490.0017370085615500
2017-02-01499.00503.00485.00497.00339500168294800
2017-01-31479.00498.00479.00498.00331300162724400
2017-01-30484.00487.00480.00483.0018450089273100
2017-01-27495.00496.00478.00480.00526500254626100
2017-01-26481.00501.00469.00495.00946400461460600
2017-01-25491.00515.00478.00482.0032916001624641800
2017-01-24455.00455.00446.00451.0011850053304800
2017-01-23449.00454.00447.00451.0012080054469500
2017-01-20446.00449.00444.00446.0010820048242500
2017-01-19456.00466.00445.00449.00243700110802100
2017-01-18447.00454.00439.00454.00231500103245700
2017-01-17457.00459.00449.00450.0017100077415300
2017-01-16461.00465.00458.00460.008490039116300
2017-01-13464.00468.00458.00458.00258000119244500
2017-01-12479.00481.00464.00470.0018650087579500
2017-01-11480.00487.00478.00480.0013980067337600
2017-01-10473.00480.00473.00478.0010960052221000
2017-01-06470.00478.00470.00472.00232500110113100
2017-01-05469.00480.00469.00478.0016140076857600
2017-01-04474.00476.00468.00471.0013020061362100
2016-12-30465.00475.00460.00471.0013640064137100
2016-12-29473.00474.00461.00468.0012260057271800
2016-12-28473.00476.00468.00474.0016190076532500
2016-12-27469.00475.00466.00473.0020040094281800
2016-12-26463.00470.00458.00469.00246600114703800
2016-12-22456.00463.00451.00459.00246600112533000
2016-12-21468.00469.00456.00458.0016260075050400
2016-12-20457.00469.00456.00466.0020450094583100
2016-12-19453.00462.00450.00457.0014770067349500
2016-12-16450.00458.00445.00456.0021500097275200
2016-12-15454.00458.00448.00455.0014170064238600
2016-12-14455.00458.00451.00454.0014980068113000

   ※ 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