[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 
2017-08-223940.004210.003880.004185.00172400699818000
2017-08-213690.003910.003650.003870.00209700792182000
2017-08-183730.003765.003620.003740.0033100122088500
2017-08-173965.003970.003740.003745.0051600195871000
2017-08-163915.003960.003865.003900.0038700151019500
2017-08-154050.004145.003895.003895.0047800189538500
2017-08-143875.004055.003860.003985.0031000123263000
2017-08-104030.004060.003915.004045.0032200129103000
2017-08-094185.004195.003945.004090.0047400192526500
2017-08-084290.004315.004165.004190.0026900113319500
2017-08-074320.004320.004220.004235.001450061793000
2017-08-044200.004325.004190.004305.0023500100568000
2017-08-034400.004435.004155.004250.0023900101695500
2017-08-024225.004360.004205.004350.0025500109369500
2017-08-014430.004475.004210.004235.0030600131654000
2017-07-314450.004450.004075.004360.0081900348518000
2017-07-284535.004645.004370.004465.0079400356631000
2017-07-274210.004660.004210.004605.00150000673434500
2017-07-264135.004255.003985.004220.0099400408717500
2017-07-253850.004230.003825.004140.00180300732740000
2017-07-243540.003840.003495.003800.00111800413943500
2017-07-213460.003545.003410.003540.0036300126624000
2017-07-203480.003495.003395.003455.0032900113360000
2017-07-193375.003500.003360.003475.0046700160730500
2017-07-183510.003520.003340.003400.0075400258013000
2017-07-143610.003620.003475.003540.0066800235980000
2017-07-133785.003795.003535.003650.00109600403287500
2017-07-123825.003960.003800.003925.0056900221307500
2017-07-113885.003885.003785.003825.002350089565500
2017-07-103890.003890.003760.003880.0050800195327500
2017-07-073960.003985.003820.003855.0067400261900500
2017-07-064085.004135.003925.004000.00170800688043000
2017-07-053710.003805.003610.003805.002070076661000
2017-07-043810.003810.003610.003675.0030500112263500
2017-07-033670.003825.003670.003750.0028300105940500
2017-06-303545.003600.003460.003600.001760062187000
2017-06-293730.003730.003520.003560.0032200116336500
2017-06-283755.003805.003655.003660.002640098578000
2017-06-273835.003850.003760.003825.001950074473000
2017-06-263660.003790.003660.003765.002260084591000
2017-06-233780.003855.003560.003660.0060700223072500
2017-06-223920.004000.003745.003830.0040600157717500
2017-06-213790.004000.003715.003860.0079400306361000
2017-06-203615.003780.003615.003735.0030400112132000
2017-06-193720.003755.003665.003685.0036500135252000
2017-06-163435.003855.003435.003790.0068300250490500
2017-06-153380.003475.003255.003430.002670090831000
2017-06-143490.003550.003360.003390.0034900120626500
2017-06-133215.003470.003215.003430.0048600163673500
2017-06-123240.003300.003180.003270.001470047623500
2017-06-093230.003305.003180.003300.001670054249000
2017-06-083330.003375.003190.003220.002580084571000
2017-06-073295.003360.003260.003260.001820059986000
2017-06-063305.003450.003150.003300.0060900199508000
2017-06-053070.003325.003040.003300.0058100185293000
2017-06-022921.003115.002921.003000.0051900155612300
2017-06-012919.002919.002852.002908.0053900156063900
2017-05-312725.002769.002700.002769.002050055943200
2017-05-302775.002789.002674.002678.003320089958100
2017-05-292750.002948.002749.002796.0060200169850600
2017-05-262831.002853.002701.002701.0095400265582200
2017-05-252836.002878.002836.002841.002220063289800
2017-05-242900.002900.002820.002865.002510071995700
2017-05-232837.002920.002831.002884.002840081975100
2017-05-222897.002897.002821.002850.001440041175100
2017-05-192952.002952.002768.002817.003460098436600
2017-05-182880.002947.002862.002947.001140033165900
2017-05-172914.002980.002901.002980.001270037216300
2017-05-162950.002995.002930.002930.001570046410800
2017-05-152936.002940.002850.002940.001950056542200
2017-05-122929.002980.002850.002911.002720079367400
2017-05-112950.002950.002800.002925.0051400148952400
2017-05-102810.002990.002810.002980.0048100139555100
2017-05-092700.002841.002681.002802.0067800187664200
2017-05-082710.002724.002655.002665.003300089126200
2017-05-022704.002758.002676.002685.002430065605800
2017-05-012778.002898.002650.002650.0055600153720600
2017-04-282674.002765.002604.002758.0043700117636600
2017-04-272570.002739.002570.002708.0057700154336300
2017-04-262565.002595.002539.002577.002460063096100
2017-04-252419.002570.002411.002511.003770093929300
2017-04-242587.002611.002426.002432.0088200219209700
2017-04-212388.002635.002387.002635.0096000242195600
2017-04-202300.002406.002289.002406.0066300155683100
2017-04-192333.002348.002250.002296.0063100144928600
2017-04-182235.002334.002183.002334.0047400106910700
2017-04-172098.002240.002098.002235.0074700163402300
2017-04-142030.002089.002028.002089.003360068928800
2017-04-132051.002080.001994.002030.00114600233735700
2017-04-121881.001937.001881.001907.001280024382900
2017-04-111962.001962.001930.001939.001740033995000
2017-04-101944.001978.001904.001936.001630031604600
2017-04-071820.001868.001820.001864.00810014926700
2017-04-061946.001946.001818.001839.001590029820700
2017-04-051894.001926.001894.001914.00550010489000
2017-04-041977.001977.001885.001910.001900036699900
2017-04-032000.002005.001987.001994.001080021563800
2017-03-312001.002006.002000.002000.0032006408600
2017-03-302002.002013.001986.002000.00790015810300
2017-03-292010.002020.001980.002001.001020020431500
2017-03-282010.002013.002001.002010.00580011653500
2017-03-272009.002032.001996.002004.00740014859900
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

   ※ 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