[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 
2016-12-02459.00459.00438.00447.00640800286204700
2016-12-01474.00476.00456.00459.00639500297917000
2016-11-30500.00500.00478.00480.00551800267409600
2016-11-29508.00516.00503.00507.0017320088265100
2016-11-28498.00509.00497.00507.0014230071864300
2016-11-25502.00505.00498.00498.0010460052369500
2016-11-24507.00507.00499.00501.008140040860000
2016-11-22506.00510.00502.00507.007590038451200
2016-11-21505.00511.00504.00506.008400042551300
2016-11-18499.00515.00499.00503.0012810064907900
2016-11-17510.00513.00497.00501.008770044106200
2016-11-16485.00507.00482.00504.0018270090620500
2016-11-15485.00486.00477.00483.006570031720700
2016-11-14482.00490.00477.00484.007950038527700
2016-11-11477.00484.00464.00476.0020930099300100
2016-11-10484.00486.00477.00481.0017450083924500
2016-11-09489.00497.00444.00466.00268000124558300
2016-11-08504.00504.00486.00489.005450026840000
2016-11-07486.00501.00484.00499.009450046655400
2016-11-04490.00491.00472.00483.0017240082866600
2016-11-02523.00523.00488.00500.00255400128677600
2016-11-01522.00527.00511.00525.007400038368100
2016-10-31509.00528.00509.00523.0011710060945100
2016-10-28524.00525.00502.00511.0017170088056800
2016-10-27529.00537.00524.00526.008990047478800
2016-10-26526.00536.00525.00532.007080037634700
2016-10-25548.00548.00526.00530.00194600103689100
2016-10-24541.00550.00540.00542.0012600068679800
2016-10-21552.00552.00537.00538.0016840091598800
2016-10-20546.00555.00545.00551.00198600109210200
2016-10-19530.00546.00530.00544.0013790074428500
2016-10-18533.00542.00531.00535.0018040096593600
2016-10-17552.00565.00536.00537.00458300251530700
2016-10-14526.00546.00526.00544.00348800188204800
2016-10-13530.00539.00524.00526.00260900138616700
2016-10-12531.00533.00520.00522.00257200135491000
2016-10-11531.00537.00526.00527.0016380086992100
2016-10-07515.00529.00515.00527.0016190084896000
2016-10-06519.00527.00514.00518.0014380074764900
2016-10-05522.00525.00513.00517.0014910077214100
2016-10-04524.00529.00519.00521.0015110079009800
2016-10-03505.00529.00504.00523.00367000190962400
2016-09-30500.00513.00492.00505.00201300101717300
2016-09-29522.00523.00501.00505.00260500132616500
2016-09-28510.00526.00505.00522.00242100125348500
2016-09-27510.00537.00503.00516.00825700432864100
2016-09-26506.00520.00499.00516.00286400145559100
2016-09-23487.00504.00485.00503.00249000123741300
2016-09-21478.00487.00475.00487.0011170053844200
2016-09-20480.00486.00477.00479.0012840061907700
2016-09-16474.00479.00474.00478.006000028558800
2016-09-15475.00479.00465.00478.0012030056911800
2016-09-14474.00481.00474.00478.006850032669700
2016-09-13479.00480.00472.00478.008010038193100
2016-09-12477.00480.00470.00475.0014440068449900
2016-09-09481.00484.00473.00480.0010610050812000
2016-09-08475.00490.00475.00484.00341200164863300
2016-09-07456.00475.00452.00472.0018870088020900
2016-09-06459.00461.00453.00458.009210042036500
2016-09-05453.00459.00450.00455.0015380069935600
2016-09-02451.00451.00443.00447.0010900048727400
2016-09-01443.00445.00433.00443.0010900047830800
2016-08-31430.00453.00430.00442.0018720082420300
2016-08-30450.00450.00433.00436.00246700108357200
2016-08-29465.00477.00450.00452.00442600202654600
2016-08-26477.00490.00473.00488.00218300105736400
2016-08-25478.00479.00470.00473.007470035394100
2016-08-24475.00481.00474.00480.007760037020900
2016-08-23484.00486.00473.00475.009390045026600
2016-08-22470.00486.00469.00483.0017330083092400
2016-08-19459.00467.00457.00462.007680035441000
2016-08-18472.00477.00459.00460.0010870050828500
2016-08-17486.00492.00476.00478.0014040067926400
2016-08-16480.00488.00479.00483.0014650070756900
2016-08-15469.00478.00465.00475.007850037202900
2016-08-12470.00471.00461.00462.008700040454600
2016-08-10450.00475.00448.00470.00259300120432400
2016-08-09429.00444.00429.00443.009570042000900
2016-08-08442.00445.00428.00429.0013740059649600
2016-08-05440.00455.00434.00437.0014220062785700
2016-08-04450.00459.00438.00440.0018340081606300
2016-08-03462.00467.00453.00453.0010250046934700
2016-08-02463.00478.00462.00470.0014330067247900
2016-08-01475.00475.00467.00468.009060042559800
2016-07-29463.00476.00454.00474.0020570095358600
2016-07-28471.00480.00464.00465.0014450067875400
2016-07-27480.00480.00471.00474.0013180062587800
2016-07-26473.00481.00468.00472.0017160080908900
2016-07-25486.00488.00477.00478.0013760066333900
2016-07-22474.00492.00473.00489.0016520079963100
2016-07-21491.00494.00478.00482.00276800133997100
2016-07-20491.00498.00486.00491.0011770057872800
2016-07-19510.00510.00491.00494.00206900102755400
2016-07-15535.00537.00500.00501.00439500225696400
2016-07-14505.00541.00505.00532.00651300344646100
2016-07-13503.00509.00497.00508.00255300128551700
2016-07-12500.00511.00492.00497.00304700152271100
2016-07-11507.00507.00495.00496.0016080080266500
2016-07-08510.00511.00487.00493.00217300108108900
2016-07-07507.00514.00485.00490.00228200113729400
2016-07-06513.00516.00503.00512.00214100108889200
2016-07-05533.00540.00515.00520.00408700214864400
2016-07-04512.00536.00512.00529.00249600131944900
2016-07-01510.00518.00507.00509.0013130067092600
2016-06-30525.00532.00504.00511.00279000144511100
2016-06-29519.00527.00509.00519.00233200120990400
2016-06-28491.00515.00483.00506.00238600120102800
2016-06-27490.00508.00481.00498.00366800181650200
2016-06-24534.00539.00446.00490.00961900475275000
2016-06-23520.00528.00520.00524.0016990088792900
2016-06-22533.00538.00523.00526.00348600184203400
2016-06-21542.00557.00535.00546.00391600213446600
2016-06-20521.00563.00520.00542.00492000267262500
2016-06-17522.00533.00510.00518.00468200243753200
2016-06-16538.00548.00514.00516.00865400456587100
2016-06-15528.00554.00516.00544.00990300532958000
2016-06-14560.00563.00512.00513.00992200526003900
2016-06-13588.00593.00565.00565.00814100468445800
2016-06-10608.00610.00594.00610.00644200388840200
2016-06-09581.00594.00581.00585.00270200158654000
2016-06-08600.00607.00583.00585.00506400299701600
2016-06-07608.00613.00597.00600.00413000248822000
2016-06-06605.00617.00602.00606.00518200314949300
2016-06-03613.00628.00610.00621.00574300355712300
2016-06-02637.00643.00606.00619.00830200517699200
2016-06-01660.00673.00641.00646.0018249001198295300
2016-05-31643.00653.00624.00646.001235400787869000
2016-05-30650.00674.00639.00646.0019803001293506600
2016-05-27621.00659.00613.00659.0027293001749798700
2016-05-26616.00623.00606.00614.00892200547904400
2016-05-25620.00628.00605.00610.001268200780611700
2016-05-24610.00638.00598.00603.001582400978533200
2016-05-23599.00618.00586.00612.001066200644691100
2016-05-20602.00611.00580.00593.00998200596597700
2016-05-19605.00614.00590.00601.001246900750695600
2016-05-18622.00625.00578.00589.0022736001375402000
2016-05-17611.00632.00594.00607.0027957001708326600
2016-05-16560.00614.00554.00591.0030550001803609300
2016-05-13557.00561.00530.00554.00461600251734600
2016-05-12532.00567.00531.00549.00632700349612700
2016-05-11542.00548.00531.00537.00273100147087700
2016-05-10547.00550.00533.00539.00374800202728400
2016-05-09536.00545.00525.00542.00454000243344600
2016-05-06508.00525.00501.00523.00510500262326200
2016-05-02505.00521.00505.00511.00450600230806800
2016-04-28565.00571.00521.00528.00953300518501900
2016-04-27585.00599.00565.00577.001114600643413200
2016-04-26566.00594.00555.00589.001499400868747200
2016-04-25557.00567.00555.00558.00670500374810700
2016-04-22549.00560.00544.00555.00363900200151900
2016-04-21560.00563.00552.00557.00334600186697400
2016-04-20548.00573.00544.00552.00816400454365800
2016-04-19543.00546.00533.00542.00456100246155400
2016-04-18539.00555.00532.00533.00699400377063000
2016-04-15585.00585.00563.00565.00795600453344200
2016-04-14598.00598.00582.00589.00738900434970200
2016-04-13600.00607.00575.00585.00989200582518600
2016-04-12602.00605.00578.00580.00833800494495800
2016-04-11573.00596.00572.00592.00720400422355000
2016-04-08545.00585.00543.00578.00694800393131800
2016-04-07569.00597.00545.00565.00808300461605300
2016-04-06559.00578.00539.00569.00961100535946800
2016-04-05614.00614.00560.00564.001142500662248000
2016-04-04610.00635.00598.00607.001268100780261200
2016-04-01649.00653.00594.00610.0023413001428277600
2016-03-31637.00668.00633.00649.001396300915222400
2016-03-30670.00676.00630.00638.001255700822529900
2016-03-29662.00685.00658.00679.001424100955022300
2016-03-28696.00727.00667.00682.0038826002723233800
2016-03-25692.00698.00665.00682.001273200865550600
2016-03-24678.00696.00645.00692.0032041002157068400
2016-03-23669.00715.00664.00680.00111861007735908500
2016-03-22606.00639.00606.00629.0025043001567053900
2016-03-18607.00610.00584.00596.001248600744460500
2016-03-17583.00634.00582.00612.0060737003713513100
2016-03-16572.00583.00565.00575.00622100357009700
2016-03-15570.00598.00570.00572.001113900646825300
2016-03-14581.00590.00566.00568.00725600418915100
2016-03-11560.00587.00558.00575.001072900614032900
2016-03-10595.00612.00567.00576.0035300002069973000
2016-03-09530.00610.00515.00592.0083589004827261900
2016-03-08552.00558.00530.00545.001431800780247100
2016-03-07544.00570.00527.00559.0037875002083826000
2016-03-04488.00526.00477.00510.001650900829275300
2016-03-03491.00503.00487.00490.00758600374029400
2016-03-02514.00530.00495.00500.0020558001053144100
2016-03-01511.00514.00489.00504.001618100811736400
2016-02-29558.00563.00516.00517.0026274001416788800
2016-02-26573.00595.00535.00574.00134249007591439600
2016-02-25538.00539.00513.00523.0021395001125299800
2016-02-24487.00570.00478.00541.0098351005281628100
2016-02-23458.00511.00454.00492.0032882001594728300
2016-02-22418.00448.00417.00442.00740700324798800
2016-02-19421.00424.00411.00418.00305000127170100
2016-02-18440.00447.00425.00429.00446500193788700
2016-02-17430.00453.00419.00426.00641700280125800
2016-02-16427.00455.00427.00435.00829000366572300
2016-02-15425.00442.00412.00434.00564300241560400
2016-02-12416.00429.00393.00394.00872900356772800
2016-02-10467.00471.00416.00440.00970300426954500
2016-02-09481.00493.00451.00453.00889500420563700
2016-02-08487.00525.00478.00517.001006400504381800
2016-02-05505.00511.00471.00483.001178200577660600
2016-02-04545.00558.00501.00505.001430900743816900
2016-02-03565.00566.00545.00545.001120000621867200
2016-02-02606.00611.00571.00571.001399700822576500
2016-02-01630.00643.00601.00613.001587800986941500
2016-01-29660.00675.00606.00635.0035233002243924000
2016-01-28613.00659.00604.00650.0051858003308241000
2016-01-27587.00610.00574.00605.0025039001480087500
2016-01-26547.00618.00547.00569.0055605003267464000
2016-01-25548.00582.00541.00557.001721700960669000
2016-01-22560.00575.00535.00556.0021194001171097200
2016-01-21565.00602.00520.00530.0038421002154525800
2016-01-20558.00610.00528.00535.0041287002328345500
2016-01-19580.00589.00528.00552.0019766001101286000
2016-01-18557.00595.00554.00580.0024543001412752100
2016-01-15615.00634.00561.00585.0046045002736716300
2016-01-14620.00672.00598.00617.0074556004710495200
2016-01-13700.00709.00615.00630.0081754005300476600
2016-01-12761.00779.00652.00677.001592610011656920800
2016-01-08750.00825.00673.00791.003319720025134197500
2016-01-07731.00788.00706.00740.004537570033826021600
2016-01-06704.00879.00675.00760.008985590069696155800
2016-01-05669.00729.00622.00729.004201640028805143700
2016-01-04539.00629.00525.00629.003339880019714650500
2015-12-30481.00548.00475.00529.0069096003611239600
2015-12-29477.00507.00467.00488.0024378001192760000
2015-12-28450.00513.00433.00493.0030334001470864500
2015-12-25462.00467.00437.00442.001376300620120900
2015-12-24475.00498.00450.00454.001666600785291500
2015-12-22505.00516.00471.00479.0031009001528706700
2015-12-21557.00587.00502.00533.00145953008025841700
2015-12-18525.00547.00506.00547.0066721003531355600
2015-12-17502.00521.00463.00467.0075959003777575200
2015-12-16448.00490.00426.00470.0092366004201600400
2015-12-15425.00450.00410.00450.0034927001542455300
2015-12-14372.00373.00365.00370.009950036734900
2015-12-11382.00382.00377.00380.009360035394800
2015-12-10378.00384.00375.00381.0010880041268200
2015-12-09376.00384.00375.00381.0010040038025500
2015-12-08387.00389.00377.00379.0010460039911500
2015-12-07383.00393.00381.00392.009950038352900
2015-12-04389.00389.00382.00383.009410036265000
2015-12-03394.00394.00386.00392.007550029376600
2015-12-02398.00400.00386.00393.0024290094987400
2015-12-01403.00405.00399.00399.0011630046578000
2015-11-30403.00409.00401.00403.0013610054942700
2015-11-27409.00411.00402.00402.00396600160952400
2015-11-26426.00438.00420.00423.00302000129243000

   ※ 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