[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 
2017-02-21979.00983.00973.00978.009500092884300
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
2016-09-151210.001214.001188.001209.00125500151199200
2016-09-141198.001219.001188.001215.00197300238657200
2016-09-131186.001208.001180.001191.00123900148115100
2016-09-121167.001187.001154.001182.008220096639600
2016-09-091181.001192.001171.001178.00121000143040400
2016-09-081186.001198.001158.001188.00156800185414900
2016-09-071155.001188.001138.001186.00272400318683700
2016-09-061092.001164.001092.001157.00220300251131300
2016-09-051088.001105.001068.001100.00117800128260500
2016-09-021103.001106.001082.001091.00112200122403200
2016-09-011077.001126.001075.001123.00236100260649600
2016-08-311054.001073.001050.001072.008130086293900
2016-08-301054.001060.001030.001050.00190300198370200
2016-08-291084.001087.001053.001060.00240900256605300
2016-08-261106.001107.001080.001084.00303600331346500
2016-08-251093.001115.001081.001108.00132300145569500
2016-08-241126.001129.001093.001096.00228100252192900
2016-08-231128.001160.001127.001136.00211300240922000
2016-08-221093.001131.001089.001128.00117200130114300
2016-08-191132.001132.001084.001089.00225700249214500
2016-08-181128.001146.001114.001117.00178000200389000
2016-08-171192.001192.001115.001130.00588700682693600
2016-08-161210.001215.001201.001207.00367200443329400
2016-08-151195.001222.001192.001208.00226800273402100
2016-08-121200.001207.001188.001198.00224200268591700
2016-08-101200.001213.001184.001189.00283900339919200
2016-08-091165.001204.001163.001203.00342100405702100
2016-08-081166.001170.001145.001157.00251100290678500
2016-08-051179.001189.001151.001157.00331900385969500
2016-08-041139.001171.001131.001168.00255100293492800
2016-08-031155.001157.001131.001134.00195000222537700
2016-08-021122.001167.001122.001164.00208700240415400
2016-08-011130.001138.001106.001121.00287800322696200
2016-07-291122.001153.001117.001150.00154500174991900
2016-07-281152.001156.001114.001133.00276700311805900
2016-07-271190.001196.001150.001158.00316900368029900
2016-07-261204.001209.001183.001189.00201600240159000
2016-07-251265.001269.001201.001204.00422300514264000
2016-07-221291.001302.001276.001280.00112700144961900
2016-07-211318.001318.001278.001283.00130700168755400
2016-07-201310.001312.001291.001301.0099000128909800
2016-07-191291.001319.001279.001314.00191500249415300
2016-07-151315.001317.001268.001281.00282900363542900
2016-07-141317.001347.001309.001315.00117500155541300
2016-07-131343.001343.001307.001317.00146300192975200
2016-07-121357.001368.001321.001336.00128200171999600
2016-07-111326.001354.001315.001352.00158100212115200
2016-07-081310.001326.001297.001300.00102000133306300
2016-07-071310.001322.001291.001306.00154700202055100
2016-07-061305.001306.001269.001296.00199800257344100
2016-07-051342.001347.001313.001323.00122100161979800
2016-07-041331.001350.001323.001342.0096300128758400
2016-07-011343.001349.001310.001320.00153600203744200
2016-06-301376.001378.001331.001336.00322900436270400
2016-06-291500.001503.001325.001352.008145001145927600
2016-06-281363.001470.001355.001470.00565100809849300
2016-06-271238.001347.001238.001325.00163500214343400
2016-06-241335.001339.001200.001238.00200100251176300
2016-06-231363.001369.001309.001328.00159400211948500
2016-06-221326.001364.001296.001351.00137600183659300
2016-06-211309.001338.001301.001330.007420098182400
2016-06-201288.001339.001288.001326.00201500265572200
2016-06-171260.001289.001255.001270.00107900137288600
2016-06-161293.001297.001251.001255.0099600126243700
2016-06-151276.001301.001270.001298.0082700106469300
2016-06-141318.001320.001265.001274.00103000132376400
2016-06-131333.001340.001311.001322.00125500166285000
2016-06-101370.001371.001336.001340.0091800124030600
2016-06-091379.001387.001351.001365.0078900107429700
2016-06-081360.001380.001357.001379.006980095641200
2016-06-071380.001388.001355.001356.00144400196973600
2016-06-061411.001411.001375.001387.00133700185582900
2016-06-031409.001437.001408.001428.00127800182228700
2016-06-021395.001420.001383.001400.00155600217991500
2016-06-011393.001411.001385.001395.00100800140922300
2016-05-311393.001395.001366.001394.00321500446365900
2016-05-301382.001393.001373.001389.006450089313900
2016-05-271380.001380.001355.001369.00125000170902100
2016-05-261399.001400.001372.001378.0077900107651100
2016-05-251369.001390.001344.001386.00152700210291900
2016-05-241353.001381.001334.001346.00151600204849800
2016-05-231375.001375.001315.001369.00199700270609300
2016-05-201378.001398.001372.001379.0086100118898900
2016-05-191370.001396.001357.001383.00109200150350700
2016-05-181392.001410.001362.001370.00150800207984200
2016-05-171360.001390.001359.001381.00165100227084600
2016-05-161393.001407.001355.001355.00220300302456400
2016-05-131419.001430.001380.001420.00191700269564700
2016-05-121426.001437.001388.001425.00249000352048400
2016-05-111477.001477.001422.001436.00164000237535500
2016-05-101441.001477.001437.001470.00130400189895100
2016-05-091475.001485.001434.001438.00228100330555900
2016-05-061470.001490.001453.001473.00137900202754800
2016-05-021426.001464.001426.001460.00117700169848000
2016-04-281496.001520.001471.001475.00186000277156100
2016-04-271473.001524.001473.001489.00187800281430100
2016-04-261500.001521.001469.001478.00262000390132500
2016-04-251580.001580.001472.001484.00439100659244900
2016-04-221650.001680.001568.001593.00219700352869400
2016-04-211600.001677.001597.001642.00228000374418100
2016-04-201594.001609.001573.001578.00124500197727300
2016-04-191600.001635.001572.001575.00197800315905500
2016-04-181561.001591.001534.001578.00177100278888700
2016-04-151582.001625.001558.001587.00218000348310700
2016-04-141597.001609.001541.001597.00306300483198700
2016-04-131607.001650.001558.001585.00398100634967400
2016-04-121641.001644.001594.001598.00210900340428800
2016-04-111659.001684.001630.001642.00104400171836800
2016-04-081671.001694.001628.001670.00174000288997000
2016-04-071678.001725.001654.001704.00168400283859000
2016-04-061710.001726.001667.001681.00305500516700200
2016-04-051748.001785.001712.001739.00174000302958100
2016-04-041771.001803.001732.001749.00227600401438200
2016-04-011800.001831.001757.001772.00394700707532600
2016-03-311836.001965.001826.001858.005595001067010900
2016-03-301750.001853.001730.001835.008064001450144500
2016-03-291890.001971.001680.001704.009522001719336400
2016-03-281828.001899.001816.001899.00174300323532400
2016-03-251813.001833.001792.001804.00127200229883700
2016-03-241813.001826.001770.001813.00263700473971300
2016-03-231809.001831.001786.001813.00173300313829200
2016-03-221780.001800.001768.001800.00119500213836600
2016-03-181784.001788.001735.001757.0087200153054000
2016-03-171724.001780.001723.001766.00128600226241100
2016-03-161722.001737.001704.001724.00101900175682800
2016-03-151682.001730.001681.001722.00179300306783300
2016-03-141616.001691.001613.001681.00193400321336900
2016-03-111600.001630.001594.001602.00125900202984100
2016-03-101580.001623.001578.001620.00112000180255700
2016-03-091552.001579.001530.001568.0066000103286400
2016-03-081588.001588.001526.001557.00106100164998100
2016-03-071562.001604.001546.001594.0097900155332300
2016-03-041572.001588.001528.001557.00178300277308600
2016-03-031577.001608.001557.001577.00104700165619600
2016-03-021620.001630.001565.001582.00161500257261000
2016-03-011541.001632.001541.001616.00313100502619100
2016-02-291565.001586.001539.001541.00129800202076900
2016-02-261537.001565.001520.001561.00143200221848900
2016-02-251518.001563.001502.001534.00159000244717600
2016-02-241482.001520.001452.001502.00131600196869400
2016-02-231518.001570.001479.001505.00244900371825600
2016-02-221430.001475.001414.001458.00115800168237600
2016-02-191461.001465.001402.001434.00165500236887300
2016-02-181484.001532.001448.001469.00269600401143800
2016-02-171402.001447.001382.001445.00153000216490900
2016-02-161436.001458.001403.001405.00203200289111300

   ※ 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