[3564 東証1部] LIXILビバ 日足 時系列データ

[3564 東証1部] LIXILビバ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-211962.001974.001962.001973.0091600180340800
2017-07-201965.001975.001959.001961.0099700195983800
2017-07-191971.001991.001968.001973.0098500194702900
2017-07-181965.001994.001959.001987.00130300258595900
2017-07-141977.001981.001957.001964.00136800268733100
2017-07-131986.001990.001976.001979.0077500153651500
2017-07-121996.001998.001984.001989.0069000137220300
2017-07-111994.002008.001987.002004.00112800225540400
2017-07-101999.002003.001993.002003.0075500150927200
2017-07-072005.002010.001995.002000.00110600221329300
2017-07-062010.002018.002006.002015.0064000128710400
2017-07-052017.002043.002007.002011.00121300244578000
2017-07-042016.002046.002009.002017.0094800191909500
2017-07-032015.002027.002007.002016.0077400156166200
2017-06-302000.002029.002000.002027.00179500362177900
2017-06-292010.002013.001996.002008.00115400231276700
2017-06-282014.002023.002000.002003.0059000118440200
2017-06-272014.002023.002003.002009.00137200276397000
2017-06-262010.002010.001993.002000.0081200162493700
2017-06-232034.002034.002007.002013.00127400256901100
2017-06-222042.002056.002033.002033.00118800242443000
2017-06-212043.002065.002038.002038.00119800245444900
2017-06-202049.002068.002034.002050.00165400339833100
2017-06-192035.002043.002025.002035.0061700125488200
2017-06-162046.002055.002034.002045.0064000131001600
2017-06-152027.002070.002027.002057.00206900425325300
2017-06-142024.002040.002024.002027.0059100120126900
2017-06-132013.002038.002013.002023.0057800117310900
2017-06-122025.002036.002009.002026.00182000368710600
2017-06-092027.002028.001998.002001.0093900188639900
2017-06-082021.002040.002018.002037.0097500197889400
2017-06-072038.002044.002017.002021.0071500144684500
2017-06-062008.002055.001991.002047.00272500553376300
2017-06-052009.002021.001975.001992.00264400527397800
2017-06-022041.002048.002011.002011.00262800531625400
2017-06-012051.002069.002022.002050.00243100496452500
2017-05-312080.002085.002042.002057.005897001213765900
2017-05-302076.002089.002066.002066.0020010004152669500
2017-05-292080.002085.002063.002070.00233100483933300
2017-05-262083.002087.002058.002077.00262800544482300
2017-05-252094.002095.002078.002083.00282600590144500
2017-05-242083.002097.002073.002097.00376900786392300
2017-05-232061.002085.002061.002079.00277900576293600
2017-05-222051.002070.002051.002070.00122700253272400
2017-05-192060.002069.002053.002054.00126000259668600
2017-05-182043.002076.002042.002068.00215700444979700
2017-05-172090.002092.002067.002070.00249500518379400
2017-05-162081.002094.002074.002094.005428001132424300
2017-05-152080.002081.002035.002080.00402600835772100
2017-05-122074.002075.002057.002075.00219800454696800
2017-05-112050.002080.002035.002079.006550001354558700
2017-05-102025.002048.002013.002047.00360100730723200
2017-05-092028.002029.002004.002029.00197700397680800
2017-05-082035.002035.002004.002024.00187700379780600
2017-05-021985.002017.001984.002017.00163900327504800
2017-05-012015.002016.001990.001991.00121700243360100
2017-04-282010.002010.001982.002006.00266200531296900
2017-04-272029.002032.002012.002016.00366200741158700
2017-04-262043.002044.002026.002034.00362600737471900
2017-04-252050.002050.002030.002043.00142600290523900
2017-04-242050.002054.002040.002049.00130200266634900
2017-04-212042.002046.002020.002037.00131200267101300
2017-04-202074.002082.002000.002027.005983001231293800
2017-04-192068.002075.002066.002075.00426600883186400
2017-04-182060.002075.002059.002072.00411800851479800
2017-04-172060.002073.002050.002067.00437900903991700
2017-04-142072.002075.002062.002072.007446001541515100
2017-04-132050.002078.002044.002068.0011569002384555800
2017-04-121947.002075.001938.002055.00672240013443548200

   ※ 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