[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 
2017-03-29495.00501.00495.00498.0012640063019300
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
2016-12-13454.00456.00446.00456.0017850080707900
2016-12-12443.00455.00443.00454.0021730097568100
2016-12-09440.00443.00430.00438.00335300146182600
2016-12-08445.00447.00439.00442.00324300143278800
2016-12-07447.00447.00440.00442.0016880074805300
2016-12-06449.00449.00442.00445.0018460082116000
2016-12-05443.00455.00439.00444.0018880083972000
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

   ※ 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