[7445 東証1部] ライトオン 日足 時系列データ

[7445 東証1部] ライトオン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22946.00958.00941.00941.009520090257700
2017-09-21941.00948.00940.00945.004930046583300
2017-09-20935.00943.00933.00943.007650071955100
2017-09-19934.00938.00929.00935.007700071961900
2017-09-15939.00939.00922.00934.009630089608000
2017-09-14933.00940.00932.00933.008560080120700
2017-09-13929.00932.00927.00931.005370049922700
2017-09-12925.00930.00920.00926.009340086427400
2017-09-11905.00920.00905.00920.009210084294100
2017-09-08901.00906.00901.00902.009570086449900
2017-09-07895.00906.00895.00904.0010460094342800
2017-09-06900.00901.00892.00893.00145900130841200
2017-09-05905.00906.00900.00900.008530076923300
2017-09-04909.00910.00901.00902.009300084161800
2017-09-01911.00915.00909.00909.005030045821600
2017-08-31911.00912.00908.00910.004720042966000
2017-08-30915.00917.00908.00910.007820071353700
2017-08-29912.00918.00904.00918.00165700151006600
2017-08-28913.00920.00913.00917.00140300128416800
2017-08-25917.00920.00911.00913.007940072607700
2017-08-24917.00924.00916.00916.007050064758200
2017-08-23925.00926.00917.00917.00178800164782200
2017-08-22915.00921.00911.00916.00127700116810300
2017-08-21934.00934.00916.00918.00132000121785100
2017-08-18948.00949.00934.00934.00178000167062200
2017-08-17956.00964.00950.00950.00217300207141100
2017-08-16950.00960.00949.00955.00367500350634000
2017-08-15992.00993.00985.00992.00210600208507700
2017-08-14990.00990.00981.00982.00142400140172500
2017-08-10990.00993.00986.00989.008770086682300
2017-08-09995.00995.00989.00989.00157400156046100
2017-08-08997.00998.00993.00996.009140090948100
2017-08-07997.001000.00992.00998.00107300107012500
2017-08-04992.00997.00991.00994.008890088301700
2017-08-03995.00996.00991.00992.00113500112776300
2017-08-021000.001000.00993.00994.00156800156161900
2017-08-011001.001002.00998.001000.009320093168000
2017-07-311007.001007.00999.001001.00126700126855700
2017-07-281010.001010.00999.001007.008910089413700
2017-07-271002.001013.001000.001000.00133300133976300
2017-07-261001.001001.00996.001000.005670056623900
2017-07-25996.001001.00994.00999.006350063331200
2017-07-241003.001005.00997.001002.008600085997600
2017-07-211000.001001.00996.001000.005650056442700
2017-07-20999.00999.00993.00997.004550045316900
2017-07-19992.001000.00990.00992.006060060221000
2017-07-18993.001005.00988.00991.00208200207403900
2017-07-14991.00991.00986.00989.007200071234600
2017-07-13985.00988.00981.00985.006410063113400
2017-07-12980.00984.00975.00977.006930067920000
2017-07-11972.00979.00970.00977.006320061657900
2017-07-10978.00978.00970.00970.008590083483700
2017-07-07979.00979.00970.00971.00185000180157800
2017-07-06983.00986.00978.00978.00121600119120700
2017-07-05983.00985.00978.00984.009170089964400
2017-07-04989.00995.00980.00982.009320091789600
2017-07-03982.00994.00977.00987.00133200130803300
2017-06-30990.00990.00977.00982.00192100188422800
2017-06-29981.00992.00979.00992.00137800135760700
2017-06-28983.00999.00970.00981.00323400316467800
2017-06-271020.001025.001004.001007.00101800103049700
2017-06-261025.001026.001020.001021.004920050318600
2017-06-231021.001029.001021.001026.005660057931200
2017-06-221034.001036.001027.001030.003550036587900
2017-06-211046.001050.001032.001032.006280065337900
2017-06-201061.001062.001045.001046.005930062477600
2017-06-191060.001066.001050.001055.006890072801000
2017-06-161041.001061.001032.001061.00135800142611100
2017-06-151039.001044.001029.001040.009070094223100
2017-06-141032.001037.001029.001032.005680058670500
2017-06-131024.001031.001023.001027.004710048406800
2017-06-121019.001029.001016.001028.003820039092000
2017-06-091016.001024.001015.001019.003690037593700
2017-06-081023.001028.001015.001020.004880049917900
2017-06-071015.001021.001007.001017.003680037332200
2017-06-061034.001034.001012.001016.005730058459400
2017-06-051017.001033.001016.001029.007610078150900
2017-06-021015.001022.001012.001018.005200052870200
2017-06-011005.001017.001005.001010.006150062232800
2017-05-311022.001024.001005.001005.006640067124700
2017-05-301035.001036.001015.001021.008400086052400
2017-05-291017.001032.001015.001029.00106400109124800
2017-05-261009.001015.001009.001012.004490045464800
2017-05-251009.001019.001008.001010.005260053286700
2017-05-241013.001013.001009.001011.002240022648600
2017-05-231009.001013.001006.001010.004350043938100
2017-05-221011.001012.001007.001009.003600036347000
2017-05-191010.001019.001004.001004.003650036814800
2017-05-18999.001017.00997.001015.00102100102963100
2017-05-171010.001018.001000.001006.007930079925000
2017-05-161007.001010.001003.001009.006990070450800
2017-05-151004.001007.00998.001004.007230072500800
2017-05-12999.001004.00990.001002.00127000126713600
2017-05-111005.001005.00990.00994.008340083227300
2017-05-101001.001004.00996.00999.006760067601000
2017-05-09988.001005.00987.001001.00147700147690900
2017-05-08980.00990.00969.00980.00143600140877500
2017-05-02946.00961.00946.00958.007000066976600
2017-05-01953.00958.00944.00946.009280088110400
2017-04-28965.00971.00956.00957.008420080833800
2017-04-27973.00982.00967.00967.00154000149751800
2017-04-26972.00973.00964.00969.006820066133600
2017-04-25970.00973.00962.00972.007230070051700
2017-04-24963.00974.00961.00970.007280070531100
2017-04-21950.00962.00947.00959.006900066006600
2017-04-20946.00951.00944.00948.004210039894200
2017-04-19940.00954.00940.00946.008620081744700
2017-04-18944.00945.00934.00944.005020047247900
2017-04-17921.00941.00921.00939.006480060538800
2017-04-14924.00931.00918.00922.006040055773100
2017-04-13908.00925.00906.00922.008570078755100
2017-04-12907.00910.00901.00909.007530068173600
2017-04-11903.00917.00903.00910.008890080931000
2017-04-10914.00920.00904.00908.00130800119171500
2017-04-07936.00942.00915.00915.00192900178415700
2017-04-06940.00943.00935.00935.009340087561400
2017-04-05940.00947.00939.00940.006740063478600
2017-04-04943.00946.00938.00939.00115300108569800
2017-04-03955.00957.00942.00944.00158300149951800
2017-03-31955.00978.00955.00962.00115600111720400
2017-03-30969.00974.00951.00955.00175900168711900
2017-03-29950.00973.00950.00968.00186600179767100
2017-03-281004.001018.00951.00960.00429200417468700
2017-03-271005.001008.00999.001002.008550085713900
2017-03-241010.001013.001002.001008.006650067152100
2017-03-23998.001012.00997.001006.008430084764400
2017-03-221005.001015.001000.001000.008800088365800
2017-03-211021.001027.001007.001008.007480075776100
2017-03-171002.001024.001002.001022.00165300168385600
2017-03-161000.001010.00997.001003.008210082428900
2017-03-151013.001014.001000.001000.008100081226800
2017-03-141018.001018.001005.001013.006390064601000
2017-03-131008.001019.001007.001016.0099000100579700
2017-03-101012.001013.001001.001006.008420084802900
2017-03-091013.001017.001009.001010.004840049000700
2017-03-081012.001018.001007.001010.007310074008400
2017-03-07998.001016.00995.001009.00137700138844600
2017-03-06996.001001.00992.00998.006100060901000
2017-03-031000.001001.00994.00996.006010059987900
2017-03-02999.001004.00993.00996.008580085593300
2017-03-01995.00999.00987.00999.009760097082600
2017-02-28990.00995.00983.00990.00126900125797900
2017-02-27988.00990.00981.00984.008500083856100
2017-02-24990.00990.00980.00981.007240071148000
2017-02-23983.00993.00981.00989.00139100137323300
2017-02-22981.00983.00977.00980.00110700108580600
2017-02-21979.00983.00973.00978.009500092884300
2017-02-20980.00983.00976.00983.008010078544900
2017-02-17970.00976.00968.00974.006280061061100
2017-02-16977.00977.00968.00971.00116800113477000
2017-02-15987.00987.00979.00982.00150300147755700
2017-02-14989.00993.00985.00985.007340072529800
2017-02-13984.00990.00979.00989.00129900127963100
2017-02-10981.00985.00975.00980.00133600130774100
2017-02-09987.00987.00976.00977.00103900101856500
2017-02-08978.00990.00978.00987.00111200109633500
2017-02-07980.00987.00978.00979.008310081503800
2017-02-06985.00995.00978.00980.00139000136900600
2017-02-03976.00983.00976.00982.007820076700200
2017-02-02983.00983.00973.00976.00134100131191600
2017-02-01984.00984.00975.00979.00127400124638800
2017-01-31982.00986.00976.00977.00173700170517800
2017-01-30968.00984.00968.00981.00303200296141300
2017-01-27941.00960.00941.00960.00315000299809300
2017-01-26940.00945.00936.00940.00454700427056600
2017-01-25964.00968.00941.00949.00863600821089600
2017-01-24999.001003.00990.00994.00308000306537400
2017-01-231001.001005.00998.001004.009330093495200
2017-01-201005.001005.00998.001001.00120600120601800
2017-01-191005.001008.00999.001000.00138900139242300
2017-01-18996.001005.00996.001005.00206100206093100
2017-01-171007.001009.00994.00996.00420000419407800
2017-01-161024.001029.001016.001017.0098300100297500
2017-01-131014.001026.001011.001024.00111300113639600
2017-01-121035.001036.001010.001015.00255200260130700
2017-01-111038.001042.001035.001036.00128900133801800
2017-01-101029.001043.001025.001038.00168200174128400
2017-01-061030.001037.001018.001021.00300900308536400
2017-01-051029.001037.001025.001031.00237500244575100
2017-01-041016.001028.001008.001028.00220500224839500
2016-12-301011.001018.001003.001007.00213300214943200
2016-12-291002.001024.001002.001014.00210000212270900
2016-12-281000.001018.00990.001005.00469600471663300
2016-12-271025.001038.001020.001020.00141600145474800
2016-12-261025.001040.001017.001025.00316500325465800
2016-12-221071.001071.001042.001060.00197400209559500
2016-12-211085.001091.001077.001081.00128800139691900
2016-12-201083.001089.001076.001078.00101100109204000
2016-12-191064.001080.001055.001080.00107700115380900
2016-12-161092.001097.001058.001065.00200100214696600
2016-12-151100.001108.001082.001090.00192100210434500
2016-12-141095.001116.001080.001090.00298800326730600
2016-12-131051.001088.001050.001088.00379000406829100
2016-12-121038.001051.001038.001045.00181100189347500
2016-12-091038.001039.001026.001032.00178200183782600
2016-12-081036.001039.001025.001038.00274300283876600
2016-12-071009.001029.001005.001029.00327200334411100
2016-12-061004.001009.001004.001009.00119400120200800
2016-12-051002.001003.00995.001000.00243700243392600
2016-12-021010.001011.001001.001005.00253300254287300
2016-12-011012.001017.001005.001012.00216700219205800
2016-11-301010.001018.001010.001012.00158100160344900
2016-11-291017.001025.001007.001012.00266700270084900
2016-11-281035.001035.001015.001024.00232600237994200
2016-11-251066.001066.001033.001037.00266000277463300
2016-11-241050.001072.001045.001062.00540400573357500
2016-11-221011.001028.001006.001027.00230800235101900
2016-11-211005.001007.001001.001006.00143000143637500
2016-11-181000.001003.00993.001001.00176700176276100
2016-11-17997.001007.00988.001001.00205000204676900
2016-11-16989.00997.00985.00996.00240000238055500
2016-11-15994.00995.00983.00989.009390092799200
2016-11-14981.00991.00978.00989.00142800140875500
2016-11-111000.001000.00978.00983.00242500238999300
2016-11-10995.001009.00985.00999.00193600192989100
2016-11-091001.001006.00959.00976.00418800411437600
2016-11-081008.001011.00998.00999.00171300171482000
2016-11-071004.001011.001000.001005.00190000190932800
2016-11-04997.001004.00995.001000.00152900152742000
2016-11-021010.001015.00995.00997.00360700360748400
2016-11-011041.001047.001019.001023.00238300245163300
2016-10-311008.001037.001006.001034.00325600333159600
2016-10-281008.001008.00999.001005.00175200175821700
2016-10-271003.001007.001000.001002.00211000211756900
2016-10-26999.001009.00998.001006.00175700176514600
2016-10-251000.001004.00994.00997.00320300319425100
2016-10-241002.001004.00996.001004.00216700216837200
2016-10-211013.001015.001000.001002.00303400305361600
2016-10-201014.001022.001013.001020.00183000186127500
2016-10-191037.001040.001011.001016.00210800214924600
2016-10-181050.001050.001032.001035.00174300181171900
2016-10-171040.001066.001040.001049.00313900330201500
2016-10-141031.001043.001017.001036.00390000402512300
2016-10-13999.001026.00997.001023.00508800515067600
2016-10-12987.001003.00986.00988.00429300426721500
2016-10-111007.001007.00985.00991.00418900415900800
2016-10-071005.001005.00994.00999.00458900457620000
2016-10-061030.001030.00995.00999.00855900859876500
2016-10-051040.001044.001030.001037.00334300346177200
2016-10-041056.001060.001025.001031.00413600427532500
2016-10-031043.001059.001036.001055.00312500328154600
2016-09-301060.001060.001036.001039.00404600422107000
2016-09-291100.001100.001066.001070.00458600493265800
2016-09-281152.001152.001081.001117.00427900476705400
2016-09-271225.001253.001122.001152.00612000719137900
2016-09-261180.001249.001179.001238.00293800361691800
2016-09-231173.001195.001161.001191.00226200268285600
2016-09-211200.001206.001186.001203.00131600157695100
2016-09-201194.001212.001168.001203.00114100137002500
2016-09-161205.001215.001173.001204.00157500189413400

   ※ 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