[7575 東証1部] 日本ライフライン 日足 時系列データ

[7575 東証1部] 日本ライフライン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-234745.004790.004655.004715.005224002463009000
2017-06-224865.004870.004735.004760.006230002979664500
2017-06-214840.004935.004815.004875.007383003601714500
2017-06-204860.004875.004740.004825.006176002968672000
2017-06-194690.004820.004655.004700.005462002584242500
2017-06-164665.004755.004630.004655.004788002239206000
2017-06-154530.004710.004525.004690.006500003017690000
2017-06-144665.004670.004485.004530.009036004108925000
2017-06-134285.004695.004285.004690.0013645006196669500
2017-06-124270.004355.004170.004305.007446003190930500
2017-06-094250.004315.004160.004175.006000002539269000
2017-06-084155.004250.004130.004210.007123002996559000
2017-06-074050.004185.004030.004165.008616003554325000
2017-06-064000.004015.003915.003980.004918001951473000
2017-06-053835.004080.003830.003995.008911003571732000
2017-06-024105.004140.003875.003900.0010135004040910500
2017-06-014160.004235.004020.004130.008771003603150500
2017-05-313945.004130.003910.004105.0015623006301604500
2017-05-303890.003905.003720.003860.008587003284249500
2017-05-293970.003980.003855.003910.006224002436988000
2017-05-263800.004050.003795.003920.0016508006459004000
2017-05-253645.003870.003485.003735.0022490008323661500
2017-05-243230.003310.003215.003295.005735001873983500
2017-05-233220.003280.003175.003190.005679001828956000
2017-05-223225.003235.003170.003205.004317001382166500
2017-05-193165.003200.003115.003165.005554001750994500
2017-05-183055.003150.003040.003105.005265001633293000
2017-05-172970.003175.002970.003135.0012499003879786800
2017-05-162965.002976.002927.002957.007044002081445000
2017-05-152901.002950.002860.002917.005611001634438700
2017-05-122902.002965.002882.002931.005419001585248000
2017-05-112909.002974.002859.002942.007343002147339300
2017-05-102911.002917.002790.002890.008433002404906800
2017-05-092894.002975.002872.002893.007817002282367900
2017-05-082950.002987.002921.002944.0011972003530790800
2017-05-022737.002926.002734.002800.0028507008113708200
2017-05-012576.002737.002567.002737.00440800011744311600
2017-04-282240.002259.002207.002237.006158001375591800
2017-04-272251.002278.002228.002235.008964002014432100
2017-04-262250.002289.002231.002250.005949001343630600
2017-04-252237.002253.002224.002224.00430000960402200
2017-04-242261.002275.002218.002235.00441600988956400
2017-04-212255.002278.002233.002261.00272000614373600
2017-04-202282.002299.002195.002240.008625001933812000
2017-04-192294.002330.002271.002301.009271002142789500
2017-04-182320.002343.002289.002306.005960001379622200
2017-04-172168.002334.002164.002303.0012748002907009000
2017-04-142211.002255.002163.002169.00389200856888800
2017-04-132129.002224.002129.002212.005611001223447900
2017-04-122125.002147.002096.002136.004766001013341400
2017-04-112170.002190.002125.002155.004759001024726700
2017-04-102176.002216.002166.002174.004625001011318200
2017-04-072239.002248.002091.002156.009825002118302900
2017-04-062283.002293.002204.002216.006865001541505900
2017-04-052260.002327.002257.002313.008593001970545100
2017-04-042233.002277.002206.002229.009640002166626000
2017-04-032147.002220.002120.002209.006181001350291300
2017-03-312190.002192.002136.002136.00409700886394300
2017-03-302223.002242.002155.002169.005097001118715300
2017-03-292194.002240.002186.002223.006611001466706600
2017-03-282139.002208.002130.002174.005624001223405700
2017-03-272110.002154.002110.002126.00325800693888600
2017-03-242064.002135.002064.002123.00328800695377700
2017-03-232080.002104.002052.002062.00329800682792100
2017-03-222073.002123.002070.002094.00305700641436900
2017-03-212135.002150.002107.002114.00373000792894400
2017-03-172145.002166.002115.002135.0011024002356863400
2017-03-162107.002182.002107.002153.006430001385693500
2017-03-152088.002145.002081.002117.00389000823281700
2017-03-142119.002129.002051.002089.006333001319335200
2017-03-132160.002196.002131.002132.005724001238015800
2017-03-102150.002191.002120.002146.009052001954005600
2017-03-092065.002135.002063.002135.007880001660055200
2017-03-082076.002090.002037.002056.00404400833562500
2017-03-072065.002118.002050.002064.005597001163242300
2017-03-062053.002067.002034.002062.00316700651095100
2017-03-032040.002061.002032.002047.00201500412247500
2017-03-022070.002075.002028.002049.00428600877857600
2017-03-012012.002064.002005.002054.00371600757624400
2017-02-282036.002048.002011.002022.00278700565503100
2017-02-272051.002057.002025.002036.00239800489267600
2017-02-242020.002068.002015.002040.00341100696655800
2017-02-232000.002026.001972.002020.00288200577372200
2017-02-222027.002030.001982.002007.005899001182317500
2017-02-212052.002088.002033.002048.00374000768798300
2017-02-202111.002143.002013.002040.008128001674398200
2017-02-172010.002127.001988.002092.009844002043728100
2017-02-162000.002035.001964.002010.0011323002267626000
2017-02-151919.001985.001872.001968.0012032002326888500
2017-02-141900.001915.001862.001864.00420000788426100
2017-02-131874.001909.001861.001896.007441001404576500
2017-02-101874.001890.001834.001860.008074001495822300
2017-02-091895.001965.001857.001862.0011675002220919700
2017-02-081880.001892.001830.001877.008503001583745800
2017-02-071901.001905.001825.001860.0016874003120743900
2017-02-062010.002014.001905.001922.0011713002287032000
2017-02-032207.002207.001973.001995.0019466003973442900
2017-02-022224.002289.002194.002199.006292001405657600
2017-02-012251.002340.002114.002201.0017360003848456000
2017-01-312134.002139.002073.002110.00371400783108300
2017-01-302074.002155.002048.002128.005092001069228400
2017-01-272067.002079.002046.002055.00314400647132100
2017-01-262048.002090.002043.002067.004992001032913100
2017-01-252058.002065.002021.002048.005214001065005800
2017-01-242049.002066.002037.002058.00355900730019300
2017-01-232075.002079.002019.002051.00466700954988800
2017-01-202154.002164.002052.002064.009823002035105400
2017-01-192217.002239.002186.002191.00200800441322000
2017-01-182254.002276.002181.002206.00322600710313800
2017-01-172207.002299.002185.002262.00383400862761700
2017-01-162225.002236.002192.002219.00294700650471400
2017-01-132220.002248.002168.002228.00439000971759300
2017-01-122303.002303.002223.002232.004838001085356600
2017-01-112342.002372.002258.002286.004791001100375800
2017-01-102359.002393.002328.002342.00335400789410300
2017-01-062323.002426.002315.002348.00419900993543700
2017-01-052330.002344.002305.002326.00272500631647700
2017-01-042332.002365.002315.002321.00314600736321200
2016-12-302302.002350.002302.002331.00182200423448700
2016-12-292370.002405.002319.002332.00235800553893200
2016-12-282301.002407.002301.002372.00353400838844200
2016-12-272305.002360.002289.002302.00198100457852800
2016-12-262249.002335.002243.002326.00406900934059900
2016-12-222325.002388.002267.002276.00382000879752400
2016-12-212500.002514.002330.002332.007785001866679400
2016-12-202360.002490.002346.002476.004746001157158300
2016-12-192305.002355.002302.002344.00180500421165800
2016-12-162306.002343.002306.002330.00161000374467900
2016-12-152305.002350.002285.002332.00267600621373100
2016-12-142405.002442.002320.002330.00347800823547700
2016-12-132333.002407.002246.002405.00354900832969800
2016-12-122251.002338.002216.002320.004801001099147500
2016-12-092234.002285.002202.002252.00435700975899300
2016-12-082280.002320.002234.002284.00421600962967400
2016-12-072265.002393.002210.002330.006046001375129400
2016-12-062395.002404.002292.002319.00344800807549100
2016-12-052328.002443.002312.002417.005679001364490100
2016-12-022370.002370.002194.002312.008446001926044400
2016-12-012535.002545.002362.002398.009182002229985800
2016-11-302520.002586.002515.002585.00325700833918600
2016-11-292570.002578.002510.002515.00245300619729100
2016-11-282566.002634.002543.002590.00149200386900100
2016-11-255160.005220.005120.005210.00107700556965000
2016-11-245250.005270.005120.005150.002004001039111000
2016-11-225390.005570.005290.005330.00169400913267000
2016-11-215620.005620.005310.005360.00164200892023000
2016-11-185800.005820.005550.005640.00158000893475000
2016-11-175720.005870.005630.005700.001891001089915000
2016-11-165450.005820.005400.005720.003257001848047000
2016-11-155060.005440.005050.005400.002595001371101000
2016-11-145060.005110.004920.004985.002323001158340000
2016-11-115530.005530.005050.005110.002770001434197000
2016-11-105520.005580.005400.005470.00128200704839000
2016-11-095530.005550.005110.005240.002196001165834000
2016-11-085350.005560.005320.005480.00172300943265000
2016-11-075070.005380.005040.005360.001977001024791000
2016-11-045320.005340.004810.005110.005082002565848000
2016-11-025550.005550.005280.005420.00182000982885000
2016-11-015500.005670.005420.005620.00103500576242000
2016-10-315400.005500.005350.005450.0081500443404000
2016-10-285510.005530.005360.005480.00152100829880000
2016-10-275620.005630.005490.005510.0047800265249000
2016-10-265530.005680.005530.005610.0073200410789000
2016-10-255570.005620.005400.005520.0086900477169000
2016-10-245780.005780.005530.005580.0096600542677000
2016-10-215700.005770.005620.005680.0092000522779000
2016-10-205770.005920.005670.005700.001938001120277000
2016-10-195550.005900.005530.005860.003080001762413000
2016-10-185370.005530.005330.005530.00134000727425000
2016-10-175500.005500.005250.005390.00101400544297000
2016-10-145510.005580.005440.005520.00110500609887000
2016-10-135550.005600.005440.005520.0097600536028000
2016-10-125380.005670.005380.005480.001864001030193000
2016-10-115380.005750.005370.005470.005156002849740000
2016-10-075120.005190.005030.005170.00109100559517000
2016-10-065250.005250.005010.005210.002434001250290000
2016-10-055110.005250.005100.005190.00188200977241000
2016-10-045130.005320.004995.005040.004129002128040000
2016-10-034895.005030.004895.005000.003886001934444000
2016-09-304715.004815.004670.004785.002235001068332000
2016-09-294800.004865.004640.004645.002439001165079500
2016-09-284600.004820.004585.004765.003711001758233500
2016-09-274450.004570.004445.004550.002392001083133000
2016-09-264500.004515.004420.004450.0081000362031000
2016-09-234470.004520.004430.004485.00166500746513500
2016-09-214400.004480.004330.004445.00119700529566500
2016-09-204450.004520.004410.004440.00122600547115000
2016-09-164465.004555.004445.004485.00183400825081500
2016-09-154315.004500.004310.004455.00161800717654000
2016-09-144400.004465.004350.004360.002545001118814000
2016-09-134515.004560.004325.004440.00152800678912500
2016-09-124610.004675.004465.004505.00128400581292500
2016-09-094725.004780.004595.004740.00204800962110500
2016-09-084705.004870.004705.004785.002227001071281000
2016-09-074600.004740.004600.004695.00160600751626000
2016-09-064400.004635.004400.004610.00107000486898000
2016-09-054465.004595.004350.004380.00122600546380000
2016-09-024350.004430.004270.004360.0081700353748000
2016-09-014485.004530.004345.004380.0073800325122000
2016-08-314510.004565.004305.004505.002275001010745000
2016-08-304580.004725.004535.004580.0082300378219000
2016-08-294805.004880.004545.004645.002993001403112000
2016-08-264910.005050.004795.004990.00113100559802500
2016-08-255000.005020.004875.004895.0069300341826500
2016-08-245050.005050.004960.004985.0040700203277500
2016-08-235040.005060.004940.004980.0075000374790000
2016-08-225160.005180.004955.005000.00112100564018000
2016-08-195270.005360.005030.005090.00146300754176000
2016-08-185210.005530.005140.005320.001907001024244000
2016-08-175450.005450.005160.005210.00123200650931000
2016-08-165310.005490.005250.005430.00145900791272000
2016-08-155110.005670.005110.005320.002115001139510000
2016-08-125060.005190.004905.005100.00117800601362000
2016-08-105110.005160.004830.004985.00140200698321000
2016-08-094910.005120.004880.005010.00164900824307000
2016-08-084900.005050.004810.004830.0087700430158500
2016-08-055010.005050.004750.004795.002549001245566500
2016-08-045300.005390.004950.005170.002956001519503000
2016-08-034960.005680.004925.005130.008920004714627500
2016-08-024995.005010.004860.005010.007086003529199000
2016-08-014305.004305.004305.004305.001660071463000
2016-07-293675.003730.003550.003605.00146400527915000
2016-07-283905.003925.003600.003710.00265900990878500
2016-07-274015.004030.003900.003905.0045200178649000
2016-07-263965.004035.003860.004015.0079800313688500
2016-07-254075.004105.003985.004000.0063500254932000
2016-07-224125.004270.004080.004095.0041700172581500
2016-07-214190.004215.004115.004195.0070400294493000
2016-07-204005.004175.004005.004155.00104400430341500
2016-07-193990.004090.003920.004045.0079200316790500
2016-07-154060.004135.004000.004090.00100200408656000
2016-07-143885.004125.003840.004115.00146400589675000
2016-07-133860.003955.003830.003850.00100600391096000
2016-07-123860.003945.003835.003860.0057100222042500
2016-07-113940.003985.003860.003875.0083400327194000
2016-07-083905.004010.003820.003870.0083000324192000
2016-07-073830.004010.003660.003920.00215500827089500
2016-07-063820.003875.003720.003855.00180700683694500
2016-07-053955.003995.003915.003925.0072300284937500
2016-07-044155.004195.004005.004020.00160200651578500
2016-07-014200.004260.004090.004225.00162900680761000
2016-06-304100.004310.004055.004130.003691001546706000
2016-06-294335.004335.003870.004005.008658003531520500
2016-06-283890.004155.003870.004130.003714001492063000
2016-06-273540.003900.003540.003890.00231900885554500
2016-06-243755.003935.003330.003555.00271000984823000
2016-06-233835.003835.003530.003710.00172600636365000
2016-06-223860.003980.003800.003840.0093200360732500
2016-06-213850.003960.003735.003890.00121100469737000
2016-06-204030.004085.003810.003850.00204300807005500

   ※ 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