[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 
2017-11-171700.001736.001700.001730.00232400400997100
2017-11-161708.001712.001686.001704.00391600664845900
2017-11-151733.001734.001707.001712.00252900434328200
2017-11-141726.001736.001725.001733.00146400253431100
2017-11-131717.001741.001715.001732.00255300441593800
2017-11-101717.001739.001717.001730.00318000550299000
2017-11-091726.001734.001717.001727.00439700758195300
2017-11-081771.001773.001717.001730.007822001356563800
2017-11-071800.001806.001774.001777.00335800599167500
2017-11-061782.001812.001776.001808.00417900750119900
2017-11-021795.001796.001770.001771.00373200662694800
2017-11-011807.001817.001801.001801.00138400250059400
2017-10-311804.001814.001791.001812.00183100329969500
2017-10-301796.001810.001793.001802.00348100627430700
2017-10-271805.001811.001789.001806.00332000597117300
2017-10-261810.001816.001808.001811.00103100186807900
2017-10-251814.001819.001807.001812.00151300274169300
2017-10-241810.001820.001810.001819.00159500289614900
2017-10-231812.001827.001805.001819.00135800246947100
2017-10-201806.001817.001800.001810.00206900374051700
2017-10-191841.001841.001801.001810.00329400596468500
2017-10-181840.001849.001825.001842.00183200337359100
2017-10-171835.001847.001831.001844.00179300330299200
2017-10-161822.001840.001819.001829.00116500213124300
2017-10-131829.001834.001815.001815.00305200555494200
2017-10-121831.001840.001825.001832.00243900446766400
2017-10-111839.001839.001828.001831.00130600239188000
2017-10-101846.001854.001830.001832.00254000467188300
2017-10-061854.001854.001840.001850.00133600247082100
2017-10-051857.001865.001849.001850.00204900379858600
2017-10-041883.001889.001858.001867.00193300361721100
2017-10-031907.001911.001890.001895.0068300129597800
2017-10-021891.001938.001875.001915.00164800315705100
2017-09-291870.001877.001860.001874.0098100183581200
2017-09-281856.001875.001851.001874.00130900244389200
2017-09-271870.001878.001869.001871.0069900130775900
2017-09-261870.001878.001865.001876.00128800240899800
2017-09-251880.001882.001867.001873.0075600141726900
2017-09-221870.001895.001870.001887.0095700180140700
2017-09-211900.001905.001863.001864.00216900407451200
2017-09-201916.001944.001906.001908.00140200268530400
2017-09-191955.001955.001923.001938.00125600243728100
2017-09-151950.001962.001949.001956.0058500114302900
2017-09-141934.001954.001931.001950.0072300140907400
2017-09-131950.001954.001940.001950.0060400117747600
2017-09-121946.001968.001945.001950.004800093749500
2017-09-111950.001960.001941.001946.003600070173500
2017-09-081939.001954.001936.001939.0074300144379900
2017-09-071977.001977.001951.001960.004810094301800
2017-09-061962.001995.001959.001975.0098200194422300
2017-09-051980.001996.001974.001982.00111400221346300
2017-09-041975.001986.001972.001980.0096000190119100
2017-09-011978.001999.001969.001976.00108400215183500
2017-08-311968.001986.001955.001958.0080800159011500
2017-08-301964.001977.001962.001966.0083000163399700
2017-08-291953.001983.001953.001970.0084000165230100
2017-08-281950.001998.001950.001992.00147800294075800
2017-08-251955.001986.001941.001948.0082100161550500
2017-08-241961.001979.001940.001940.004980097132700
2017-08-231978.001995.001970.001979.00115600229373800
2017-08-221911.001992.001911.001971.00251200492826500
2017-08-211898.001914.001891.001911.00107100204274700
2017-08-181870.001898.001870.001885.00178800337039500
2017-08-171863.001887.001861.001884.0058700110387400
2017-08-161869.001888.001851.001852.0066100123108200
2017-08-151870.001876.001848.001850.0099000184106900
2017-08-141835.001885.001829.001862.00167700312051000
2017-08-101867.001878.001841.001848.00123400228804100
2017-08-091895.001905.001865.001873.00171100322218400
2017-08-081904.001917.001899.001907.00109700208982400
2017-08-071918.001922.001891.001917.00114900219492100
2017-08-041908.001908.001890.001905.0088000167105700
2017-08-031916.001921.001901.001913.0088100168232700
2017-08-021931.001931.001918.001922.0079700153127500
2017-08-011936.001939.001924.001930.00127000245034700
2017-07-311965.001965.001937.001945.0077800151629200
2017-07-281937.001959.001932.001959.00109700213525300
2017-07-271930.001950.001930.001937.00112200217595100
2017-07-261950.001950.001935.001938.00132700257506500
2017-07-251956.001957.001943.001950.00129700252666300
2017-07-241962.001968.001953.001968.0082800162388100
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。 

Twitter