[3558 東証マザーズ] ロコンド 日足 時系列データ

[3558 東証マザーズ] ロコンド (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201736.001750.001654.001657.00126100212466200
2017-10-191760.001775.001735.001735.003580062748300
2017-10-181751.001773.001750.001750.001500026377000
2017-10-171735.001770.001726.001750.004510078567800
2017-10-161815.001819.001722.001731.00123800217760700
2017-10-131861.001861.001814.001825.0061200112350800
2017-10-121751.001869.001736.001869.00191800344921600
2017-10-111929.001929.001892.001912.003850073562400
2017-10-101885.001907.001872.001898.003120058942200
2017-10-061890.001893.001860.001883.003700069411700
2017-10-051970.001979.001874.001890.0064500122847600
2017-10-042000.002006.001966.001985.002180043193200
2017-10-032042.002050.001995.002001.002370047849300
2017-10-022010.002123.001973.002070.0059600121966900
2017-09-291945.001988.001927.001962.003050059919500
2017-09-281943.001960.001916.001931.00960018531800
2017-09-271912.001962.001901.001937.001930037438000
2017-09-261902.001931.001900.001905.00810015493600
2017-09-251901.001950.001885.001900.004170079708500
2017-09-221906.001924.001851.001878.0064400120906900
2017-09-211912.001930.001879.001902.001930036756600
2017-09-201927.001934.001861.001895.002520047886100
2017-09-191908.001939.001905.001923.001240023850500
2017-09-151901.001909.001850.001897.003780071038100
2017-09-141944.001963.001905.001921.001240023927800
2017-09-131971.001994.001946.001946.001770034874600
2017-09-121900.001949.001861.001931.003980075756100
2017-09-111909.001925.001872.001900.003100058786100
2017-09-081889.001905.001857.001857.0070700132226800
2017-09-071946.001984.001907.001918.003820074162900
2017-09-061927.001982.001886.001943.001970038258300
2017-09-052002.002003.001873.001915.004810093357900
2017-09-042050.002050.001987.001998.003050061320400
2017-09-012081.002095.002055.002075.002460051114800
2017-08-312100.002135.002070.002070.002730057577600
2017-08-302100.002149.002100.002124.0063800135791900
2017-08-292046.002098.002046.002082.003940082036600
2017-08-282124.002124.002081.002095.001810038103100
2017-08-252084.002135.002063.002100.00138200292619200
2017-08-242096.002116.002072.002093.001960041143800
2017-08-232084.002100.002051.002074.002620054377400
2017-08-222041.002084.002035.002084.001640033735400
2017-08-212086.002100.002046.002060.001390028809600
2017-08-182062.002099.002062.002076.0045009344200
2017-08-172113.002130.002089.002120.002800059339300
2017-08-162040.002094.002030.002063.001290026742900
2017-08-152015.002063.002010.002033.002040041660100
2017-08-142000.002035.001968.002006.003010059890300
2017-08-102100.002100.002000.002027.0051600104674500
2017-08-092149.002149.002050.002118.002300048766600
2017-08-082179.002179.002119.002121.001470031434700
2017-08-072190.002190.002115.002165.001590034435300
2017-08-042149.002177.002126.002161.002440052678200
2017-08-032122.002125.002072.002101.001990041904700
2017-08-022020.002116.002002.002100.004450091309200
2017-08-012174.002189.001989.002028.00102000208838100
2017-07-312180.002250.002169.002206.0062400138229900
2017-07-282300.002300.002185.002193.004410098600000
2017-07-272220.002300.002208.002300.0099500226352400
2017-07-262263.002280.002210.002238.004320097045100
2017-07-252288.002310.002240.002258.0063300144529500
2017-07-242237.002296.002191.002288.0061000137485200
2017-07-212155.002239.002155.002237.0073000161270100
2017-07-202250.002280.002154.002155.00111000245841600
2017-07-192185.002292.002182.002274.00143200322193600
2017-07-182139.002200.002090.002200.00192000414586700
2017-07-142020.002140.002007.002140.00259500535674200
2017-07-131970.002009.001970.001980.003800075509200
2017-07-121979.001990.001970.001989.0055300109516100
2017-07-112030.002072.001979.001979.00218600443708200
2017-07-102009.002023.001952.001967.003150063127300
2017-07-071918.001990.001910.001990.001370026798400
2017-07-061989.001995.001946.001946.001220023956100
2017-07-051989.002000.001972.001999.001360027015200
2017-07-042002.002020.001961.001972.003100062069900
2017-07-032005.002018.002000.002008.001330026720800
2017-06-301985.001995.001950.001995.001340026401800
2017-06-291986.002012.001972.002000.001560031032000
2017-06-282027.002060.001985.001985.003970080058900
2017-06-272090.002090.002031.002037.003560073328200
2017-06-262050.002079.002038.002068.004140084944700
2017-06-232100.002110.001981.002010.0054100110121500
2017-06-222086.002123.002040.002089.0093200194235300
2017-06-212000.002063.001990.002062.003950080088100
2017-06-202038.002038.001993.001995.0052500105616700
2017-06-191991.002040.001990.001990.0059600120141000
2017-06-161965.001975.001930.001942.003750073017800
2017-06-151994.002044.001934.001965.003040060336400
2017-06-141974.001974.001926.001970.005100099747600
2017-06-131877.001929.001840.001886.0063800119351200
2017-06-121993.001993.001880.001880.0067400129026200
2017-06-092020.002056.001950.001963.0080100160229300
2017-06-081962.002033.001962.002001.0078200157253600
2017-06-071950.001972.001938.001962.00106400208150600
2017-06-061991.002030.001953.001953.00153600303608600
2017-06-052091.002100.001993.002000.00132700268584800
2017-06-022300.002306.002121.002122.00117000257886600
2017-06-012260.002314.002207.002296.0074400168220400
2017-05-312225.002260.002120.002227.0076000169137400
2017-05-302227.002227.002108.002188.00128300281086900
2017-05-292150.002238.002117.002226.00270300585907500
2017-05-261977.001978.001934.001950.002210043190300
2017-05-251925.001954.001910.001953.003270063279600
2017-05-241980.001980.001907.001923.004450086571600
2017-05-231841.001998.001831.001980.00131000250821900
2017-05-221860.001881.001789.001843.00117800217231600
2017-05-191810.001876.001809.001822.0098100180292600
2017-05-181843.001868.001773.001790.00120400217164700
2017-05-171960.001974.001875.001883.0084900163123400
2017-05-162090.002090.001950.001969.00122700245913000
2017-05-151950.002111.001922.002090.00198100400825400
2017-05-121810.001955.001795.001921.00202700378195400
2017-05-111779.001850.001769.001850.00118200215459200
2017-05-101731.001768.001710.001750.004620080119600
2017-05-091741.001770.001741.001754.002440042806500
2017-05-081749.001785.001711.001759.003770065806700
2017-05-021772.001774.001730.001736.00106300187239000
2017-05-011748.001765.001725.001744.0067500117569900
2017-04-281688.001742.001675.001728.0078900135593900
2017-04-271730.001730.001681.001681.0066600113480100
2017-04-261672.001730.001672.001727.003320056721700
2017-04-251610.001700.001610.001671.003820063282000
2017-04-241660.001684.001612.001630.0094800157215800
2017-04-211751.001769.001662.001674.00132900224602700
2017-04-201889.001889.001732.001751.0073200130600200
2017-04-191860.001907.001836.001878.0080800151245400
2017-04-181760.001880.001759.001837.0074800135882700
2017-04-171688.001749.001682.001749.005300091464700
2017-04-141661.001726.001652.001680.00189800320639900
2017-04-131700.001710.001653.001681.00171700287332500
2017-04-121819.001819.001660.001744.00231000401811900
2017-04-112346.002364.001928.001939.00349100728564000
2017-04-102150.002321.002104.002296.0072400163935000
2017-04-072120.002140.002080.002103.002940061961600
2017-04-062100.002100.002050.002079.002460050787500
2017-04-052117.002117.002047.002075.002200046073000
2017-04-042128.002135.001970.002017.0077600160465500
2017-04-032151.002160.002128.002136.002380051016500
2017-03-312145.002186.002143.002151.001790038780100
2017-03-302152.002185.002128.002128.003820082082700
2017-03-292179.002189.002136.002171.001110024035800
2017-03-282151.002200.002117.002145.002280048923400
2017-03-272161.002193.002155.002155.003360073029900
2017-03-242201.002234.002183.002190.003400074652500
2017-03-232178.002243.002178.002214.002600057328100
2017-03-222200.002244.002170.002190.003280072404800
2017-03-212267.002288.002200.002264.003290073614200
2017-03-172370.002370.002268.002268.002930067554500
2017-03-162249.002385.002224.002349.0071100163491500
2017-03-152296.002301.002159.002295.00111100246954100
2017-03-142350.002351.002310.002316.0098900229942300
2017-03-132401.002430.002312.002409.00260600620209900
2017-03-102170.002380.002166.002351.004436001015692900
2017-03-092329.002422.002226.002270.00422400972430500
2017-03-082620.002680.002360.002402.0010333002616883400
2017-03-072625.002800.002574.002735.00399710010781036500

   ※ 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