[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 
2017-06-272090.002090.002031.002037.003560073328200
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