[3139 東証2部] ラクト・ジャパン 日足 時系列データ

[3139 東証2部] ラクト・ジャパン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242005.002010.001993.002009.00680013629600
2017-03-231999.001999.001982.001999.00730014566900
2017-03-221981.001998.001981.001995.00510010143900
2017-03-211958.001998.001954.001998.00870017166000
2017-03-171973.001973.001941.001941.00620012110000
2017-03-161926.001976.001919.001976.00940018281700
2017-03-151942.001942.001922.001926.00630012151300
2017-03-141905.001929.001905.001926.00820015676800
2017-03-131960.001977.001920.001921.001140022114600
2017-03-101990.001999.001940.001960.001510029726800
2017-03-092012.002012.001988.001988.0036007187800
2017-03-082012.002012.001998.002006.00590011831200
2017-03-071999.002018.001999.002004.0040008019800
2017-03-062026.002029.001998.001998.0046009256800
2017-03-032015.002034.002001.002018.00760015330700
2017-03-022044.002044.002016.002017.00740015021600
2017-03-012000.002021.001981.002015.00630012577800
2017-02-282001.002008.001980.001980.00730014506600
2017-02-272009.002031.001998.002001.001160023340200
2017-02-242046.002046.001988.002009.001310026344500
2017-02-231945.002050.001941.002050.002590051674400
2017-02-221925.001967.001925.001945.001020019736700
2017-02-211960.001980.001920.001938.00600011645100
2017-02-201978.001978.001920.001960.001390027134900
2017-02-171969.001989.001957.001959.0044008651300
2017-02-161980.002040.001941.001969.003930078307800
2017-02-151961.001998.001961.001965.001750034549500
2017-02-141950.001970.001945.001959.00670013114500
2017-02-131915.001939.001915.001939.0038007291800
2017-02-101940.001941.001912.001917.00930017895100
2017-02-091950.001961.001935.001940.0042008173700
2017-02-081926.001971.001920.001950.001640031904500
2017-02-071920.001932.001919.001920.00930017880400
2017-02-061931.001980.001931.001949.001100021477800
2017-02-032002.002018.001940.001940.002410047536700
2017-02-022019.002030.002010.002010.001680033897700
2017-02-012035.002039.002010.002023.001660033616600
2017-01-312059.002109.002005.002028.0050700104954900
2017-01-302001.002100.002001.002045.0059200121073300
2017-01-271900.001955.001899.001952.0057600110632700
2017-01-261842.001844.001820.001825.00730013341400
2017-01-251824.001839.001820.001827.00930017009300
2017-01-241847.001877.001800.001817.001470026957700
2017-01-231821.001849.001821.001848.00820015033500
2017-01-201820.001823.001805.001812.001770032081300
2017-01-191751.001824.001751.001813.005360095748400
2017-01-181700.001735.001700.001724.002170037253100
2017-01-171700.001709.001682.001700.001720029207600
2017-01-161699.001718.001698.001700.001730029425900
2017-01-131701.001724.001692.001699.003240055181300
2017-01-121691.001745.001691.001741.004790082278000
2017-01-111739.001739.001676.001691.004760081389900
2017-01-101710.001746.001699.001739.005180089451400
2017-01-061706.001800.001655.001695.00131500225142700
2017-01-051591.001610.001586.001586.001600025527200
2017-01-041582.001592.001581.001586.0029004593600
2016-12-301584.001584.001560.001582.00850013415900
2016-12-291595.001595.001580.001585.0055008727900
2016-12-281570.001595.001570.001595.00850013471000
2016-12-271548.001574.001541.001574.00710011031700
2016-12-261567.001567.001535.001536.001900029325100
2016-12-221564.001566.001556.001557.00670010463700
2016-12-211566.001566.001550.001557.001150017928800
2016-12-201559.001566.001554.001560.00650010138500
2016-12-191542.001569.001542.001560.0051007902000
2016-12-161560.001574.001550.001574.001020015894300
2016-12-151580.001580.001550.001575.0038005944100
2016-12-141570.001595.001570.001580.0024003798900
2016-12-131569.001571.001550.001569.00650010143000
2016-12-121589.001596.001549.001558.0057008944800
2016-12-091574.001590.001565.001586.001200018891800
2016-12-081610.001620.001548.001553.001750027634100
2016-12-071579.001663.001579.001635.003550057747900
2016-12-061574.001580.001561.001580.0058009127500
2016-12-051576.001576.001547.001560.001260019622300
2016-12-021567.001588.001555.001576.0036005664300
2016-12-011620.001620.001580.001581.001780028564000
2016-11-301580.001617.001550.001606.003280052045600
2016-11-291559.001576.001548.001573.001790028023900
2016-11-281543.001581.001535.001544.004440068886000
2016-11-251554.001554.001505.001534.0079500122575600
2016-11-241540.001562.001536.001552.003220049941200
2016-11-221525.001545.001506.001545.004160063720100
2016-11-211522.001532.001510.001531.004470068022400
2016-11-181475.001507.001470.001505.004990074581500
2016-11-171470.001486.001470.001475.0039005768000
2016-11-161500.001500.001485.001485.002190032705800
2016-11-151478.001494.001460.001489.001100016254200
2016-11-141460.001489.001444.001465.001080015898200
2016-11-111439.001500.001439.001458.003880057033200
2016-11-101450.001467.001430.001433.001110016049800
2016-11-091430.001460.001385.001415.002280032312000
2016-11-081444.001465.001435.001435.00710010268500
2016-11-071465.001479.001433.001443.002140030982700
2016-11-041394.001440.001390.001440.001050014832900
2016-11-021432.001432.001400.001416.00900012722200
2016-11-011438.001444.001423.001437.0058008324900
2016-10-311440.001443.001430.001437.001670024025500
2016-10-281411.001428.001410.001423.00930013202000
2016-10-271405.001416.001405.001416.0036005078200
2016-10-261424.001424.001404.001416.0058008181000
2016-10-251423.001425.001400.001421.001420020070300
2016-10-241420.001426.001410.001423.00900012771000
2016-10-211428.001428.001404.001411.00780011027000
2016-10-201430.001430.001405.001411.00720010222300
2016-10-191380.001425.001380.001415.001140015949200
2016-10-181379.001390.001372.001372.00920012706300
2016-10-171390.001390.001380.001380.0032004431200
2016-10-141379.001382.001355.001377.0032004410800
2016-10-131350.001385.001335.001377.002370032151800
2016-10-121390.001420.001390.001403.0067009392900
2016-10-111412.001412.001390.001390.001070015013900
2016-10-071414.001420.001401.001420.0058008169300
2016-10-061425.001429.001412.001414.0064009108500
2016-10-051420.001427.001408.001420.001130016043600
2016-10-041422.001435.001417.001417.001370019522700
2016-10-031418.001440.001418.001430.00930013257600
2016-09-301383.001406.001383.001387.00970013544300
2016-09-291380.001398.001376.001397.0049006799500
2016-09-281395.001419.001376.001389.001490020825800
2016-09-271360.001397.001357.001397.001090014958100
2016-09-261345.001380.001345.001360.001530020842900
2016-09-231340.001340.001320.001334.0045005997200
2016-09-211321.001335.001316.001320.001110014680200
2016-09-201317.001349.001317.001332.001110014682800
2016-09-161290.001322.001290.001301.001730022585000
2016-09-151275.001284.001274.001274.00790010088900
2016-09-141285.001285.001255.001270.0060007637300
2016-09-131281.001290.001274.001286.001590020411800
2016-09-121263.001274.001260.001272.001370017359100
2016-09-091247.001265.001247.001260.0036004530800
2016-09-081237.001245.001233.001245.0025003099100
2016-09-071223.001239.001221.001232.0037004548900
2016-09-061216.001223.001210.001223.00840010219600
2016-09-051218.001218.001210.001216.0016001940400
2016-09-021220.001220.001202.001210.0076009202300
2016-09-011197.001223.001195.001223.0060007238300
2016-08-311186.001198.001181.001194.0054006405700
2016-08-301195.001199.001183.001186.00850010115900
2016-08-291201.001207.001192.001207.0065007804700
2016-08-261210.001210.001196.001208.0068008188700
2016-08-251225.001225.001197.001211.0060007264000
2016-08-241201.001201.001183.001200.0074008837700
2016-08-231200.001213.001190.001201.002310027750500
2016-08-221239.001264.001235.001245.001890023652500
2016-08-191232.001250.001232.001249.001040012870000
2016-08-181237.001240.001234.001236.0021002594900
2016-08-171240.001240.001234.001237.0058007179400
2016-08-161260.001264.001241.001250.00860010781100
2016-08-151249.001265.001246.001258.001520019009000
2016-08-121236.001243.001235.001240.0074009166400
2016-08-101245.001245.001232.001236.0040004960500
2016-08-091230.001245.001224.001245.0045005557800
2016-08-081248.001248.001230.001239.0029003601400
2016-08-051243.001250.001220.001221.00980012117900
2016-08-041250.001250.001239.001243.001960024366400
2016-08-031240.001249.001233.001241.0014001738400
2016-08-021241.001247.001235.001235.0078009680800
2016-08-011249.001255.001247.001247.0056007003100
2016-07-291260.001260.001246.001247.0034004252600
2016-07-281266.001269.001256.001260.0026003281100
2016-07-271275.001275.001263.001266.00830010534700
2016-07-261282.001284.001270.001270.0032004088000
2016-07-251275.001283.001261.001282.0065008293500
2016-07-221267.001268.001250.001260.0040005034400
2016-07-211260.001273.001253.001267.0058007325100
2016-07-201251.001263.001244.001255.001050013153100
2016-07-191224.001250.001224.001250.0055006795800
2016-07-151232.001245.001200.001211.003370040884900
2016-07-141229.001250.001226.001226.001700020919700
2016-07-131257.001258.001205.001226.004800058857400
2016-07-121300.001307.001283.001287.001810023461300
2016-07-111330.001339.001282.001309.002240029338800
2016-07-081300.001316.001295.001316.001680021923600
2016-07-071278.001291.001261.001287.0035004451300
2016-07-061294.001294.001253.001258.0067008530100
2016-07-051298.001298.001286.001294.0072009324100
2016-07-041270.001281.001263.001281.002330029623000
2016-07-011256.001260.001250.001258.0055006917100
2016-06-301266.001266.001246.001256.00930011741200
2016-06-291249.001255.001248.001255.001220015269600
2016-06-281217.001241.001185.001238.0044005370600
2016-06-271156.001195.001153.001195.0080009364900
2016-06-241268.001268.001150.001150.001130013784600
2016-06-231245.001261.001243.001261.0018002250500
2016-06-221260.001270.001246.001266.002590032711700
2016-06-211250.001253.001233.001241.001250015594900
2016-06-201218.001224.001205.001216.0057006899800
2016-06-171201.001222.001201.001205.0035004224200
2016-06-161232.001232.001198.001200.0072008732900
2016-06-151230.001235.001219.001219.0037004525600
2016-06-141245.001245.001214.001232.00940011533500
2016-06-131255.001257.001235.001245.001150014384000
2016-06-101245.001249.001242.001247.0038004732100
2016-06-091237.001252.001237.001245.0067008344100
2016-06-081225.001235.001225.001235.0035004307600
2016-06-071228.001232.001225.001225.0055006753600
2016-06-061219.001232.001215.001230.0080009780000
2016-06-031232.001234.001216.001218.0062007601800
2016-06-021248.001248.001226.001232.00890011032600
2016-06-011225.001240.001225.001239.0070008629000
2016-05-311226.001232.001221.001225.001050012903900
2016-05-301220.001230.001216.001225.00980011981700
2016-05-271206.001227.001204.001212.003300039863100
2016-05-261264.001264.001241.001242.0083700105513500
2016-05-251269.001269.001256.001264.001760022263500
2016-05-241253.001265.001251.001256.0061007665400
2016-05-231252.001255.001248.001249.0077009635800
2016-05-201245.001254.001243.001254.0057007112200
2016-05-191260.001260.001250.001253.0046005766500
2016-05-181272.001274.001259.001262.0050006335500
2016-05-171267.001275.001267.001271.0031003941600
2016-05-161273.001273.001263.001267.0035004440100
2016-05-131271.001275.001268.001273.0033004201000
2016-05-121264.001273.001263.001270.0053006703800
2016-05-111275.001276.001263.001263.00890011318200
2016-05-101270.001274.001264.001270.0040005075600
2016-05-091280.001280.001262.001264.00800010175100
2016-05-061253.001264.001253.001261.0042005278600
2016-05-021250.001260.001250.001251.0055006883900
2016-04-281260.001264.001250.001250.0048006020700
2016-04-271252.001262.001251.001255.0041005137400
2016-04-261264.001270.001260.001260.0039004927300
2016-04-251258.001264.001255.001264.0045005662000
2016-04-221250.001266.001250.001258.00850010661900
2016-04-211276.001276.001256.001268.0065008205700
2016-04-201283.001294.001262.001264.0078009993900
2016-04-191281.001294.001273.001283.0051006544100
2016-04-181295.001295.001260.001281.001140014577500
2016-04-151259.001280.001258.001270.0071008981600
2016-04-141251.001263.001245.001257.0072009005900
2016-04-131240.001259.001240.001244.0059007361500
2016-04-121263.001263.001242.001250.0064008022800
2016-04-111221.001257.001220.001244.001170014507000
2016-04-081206.001232.001200.001221.0064007754300
2016-04-071192.001224.001190.001208.0047005667200
2016-04-061215.001215.001197.001211.0042005082200
2016-04-051200.001218.001186.001186.001100013206500
2016-04-041193.001240.001193.001221.001160014179500
2016-04-011255.001255.001199.001206.002180026674100
2016-03-311250.001259.001244.001257.00920011500000
2016-03-301248.001249.001229.001249.001090013522800
2016-03-291180.001219.001180.001219.001300015644800
2016-03-281190.001195.001188.001192.0051006070400
2016-03-251190.001190.001177.001183.0071008418600
2016-03-241176.001185.001173.001175.0047005531100
2016-03-231169.001174.001169.001172.0031003628500
2016-03-221174.001178.001170.001170.0062007279800
2016-03-181174.001176.001150.001154.0058006750500
2016-03-171161.001177.001160.001164.001000011656300

   ※ 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