[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 
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
2016-03-161115.001148.001112.001131.0074008286500
2016-03-151106.001122.001104.001115.00900010019700
2016-03-141118.001122.001101.001104.001390015469800
2016-03-111102.001114.001099.001103.0042004638300
2016-03-101098.001111.001097.001097.0074008139800
2016-03-091111.001113.001098.001098.0025002761100
2016-03-081111.001116.001099.001101.0049005413200
2016-03-071103.001117.001090.001100.0051005616300
2016-03-041101.001107.001088.001092.001260013821600
2016-03-031107.001113.001103.001103.0046005092100
2016-03-021110.001110.001095.001101.0042004636800
2016-03-011110.001110.001092.001103.0048005309000
2016-02-291113.001118.001100.001114.0075008302900
2016-02-261113.001113.001098.001102.0033003646300
2016-02-251115.001115.001092.001095.0034003757600
2016-02-241109.001109.001080.001083.0069007522700
2016-02-231122.001123.001109.001109.0070007806900
2016-02-221099.001110.001099.001110.0038004194400
2016-02-191080.001100.001080.001088.0038004146300
2016-02-181086.001091.001056.001079.001290013888300
2016-02-171108.001119.001080.001092.001290014262000
2016-02-161060.001130.001054.001117.003050033131000
2016-02-151019.001019.00984.00988.002060020551800
2016-02-121033.001033.00971.00979.004350043858000
2016-02-101154.001161.001092.001119.001420016085700
2016-02-091180.001180.001152.001160.001310015274500
2016-02-081175.001197.001175.001184.0047005589400
2016-02-051161.001189.001160.001175.0081009486400
2016-02-041168.001189.001164.001177.0065007631600
2016-02-031174.001190.001160.001187.001230014408600
2016-02-021190.001190.001179.001187.0068008051600
2016-02-011181.001192.001180.001192.0074008750800
2016-01-291171.001187.001168.001180.0054006345700
2016-01-281191.001197.001170.001171.001590018787800
2016-01-271208.001208.001186.001193.0072008617300
2016-01-261185.001214.001177.001200.001090013020500
2016-01-251208.001208.001187.001194.0058006935800
2016-01-221178.001187.001153.001183.001510017674900
2016-01-211150.001178.001150.001170.003520041079300
2016-01-201187.001188.001169.001170.002820033336900
2016-01-191192.001192.001161.001186.003210037949900
2016-01-181161.001169.001088.001162.00153700174739700
2016-01-151308.001365.001250.001265.00310500403855500
2016-01-141564.001608.001539.001608.003650057189000
2016-01-131565.001596.001540.001583.001480023165000
2016-01-121611.001623.001510.001527.005910091692200
2016-01-081602.001613.001578.001610.002170034512200
2016-01-071633.001634.001577.001592.005840093904200
2016-01-061533.001606.001532.001593.0065100102087900
2016-01-051520.001522.001507.001515.0059008935800
2016-01-041528.001547.001507.001508.002120032260700
2015-12-301495.001507.001491.001501.001030015425300
2015-12-291480.001514.001480.001500.001520022751800
2015-12-281460.001480.001460.001475.00900013248200
2015-12-251470.001483.001450.001460.004730069285300
2015-12-241491.001491.001466.001475.001670024668700
2015-12-221495.001495.001466.001482.001000014778300
2015-12-211484.001496.001470.001495.001350019971900
2015-12-181500.001500.001487.001487.00900013430500
2015-12-171510.001510.001490.001490.002130031880500
2015-12-161515.001530.001491.001495.001520022973400
2015-12-151485.001505.001480.001494.002020030235800
2015-12-141455.001484.001455.001467.001390020408500
2015-12-111476.001486.001475.001481.0046006813600
2015-12-101495.001498.001471.001476.00990014648400
2015-12-091502.001505.001480.001480.001290019236600
2015-12-081503.001510.001498.001504.001670025079100
2015-12-071508.001514.001500.001501.001780026783000
2015-12-041495.001511.001484.001501.002390035824900
2015-12-031519.001530.001515.001515.001200018248300

   ※ 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