[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 
2017-12-124440.004540.004440.004525.003052001373984500
2017-12-114570.004575.004430.004450.003674001644491000
2017-12-084420.004560.004420.004550.003682001655674500
2017-12-074310.004500.004310.004465.004263001893449000
2017-12-064360.004490.004285.004300.006719002935194000
2017-12-054350.004410.004205.004360.009577004125302500
2017-12-044550.004690.004430.004430.008741003937365500
2017-12-015030.005030.004560.004620.0017120008065725000
2017-11-304940.004990.004865.004980.002607001288616000
2017-11-294950.005040.004885.004945.003455001711986500
2017-11-284930.004965.004830.004950.003466001699299000
2017-11-275010.005020.004945.004975.002111001051127500
2017-11-244910.005040.004905.005020.003120001551192000
2017-11-225040.005070.004975.004980.004014002009644000
2017-11-215160.005170.005020.005060.005042002556105000
2017-11-205080.005210.005050.005200.003190001649514000
2017-11-175240.005250.005110.005180.004385002268480000
2017-11-164895.005200.004890.005170.005670002869364000
2017-11-155210.005220.004840.004985.0011784005891275500
2017-11-145210.005350.005150.005280.006420003382772000
2017-11-135300.005350.005150.005150.0010676005591344000
2017-11-104940.005180.004810.005160.0013889006958897500
2017-11-094755.004940.004640.004745.0016372007842695500
2017-11-084460.004715.004405.004700.0014662006715727000
2017-11-074475.004570.004285.004350.0020595009068611500
2017-11-064970.004970.004520.004520.00300430014057987500
2017-11-025580.005630.005500.005520.004551002525618000
2017-11-015410.005520.005390.005500.003165001735468000
2017-10-315450.005530.005420.005440.002778001516796000
2017-10-305410.005440.005350.005430.006624003591724000
2017-10-275330.005420.005330.005390.002918001572631000
2017-10-265360.005400.005290.005340.003764002005545000
2017-10-255460.005500.005400.005420.003040001652960000
2017-10-245360.005540.005360.005530.004361002394516000
2017-10-235400.005430.005320.005390.002897001558978000
2017-10-205300.005440.005300.005390.003177001709067000
2017-10-195500.005510.005250.005290.009338004981648000
2017-10-185600.005640.005530.005540.002059001145054000
2017-10-175660.005680.005570.005630.001891001066464000
2017-10-165810.005820.005610.005620.003571002029447000
2017-10-135700.005830.005690.005780.004950002862853000
2017-10-125570.005740.005570.005690.004779002712440000
2017-10-115600.005600.005520.005570.00166500926570000
2017-10-105490.005610.005490.005590.002916001624779000
2017-10-065530.005550.005430.005490.00180700987973000
2017-10-055540.005620.005460.005480.002526001392977000
2017-10-045540.005570.005460.005520.003634002000637000
2017-10-035650.005660.005550.005560.002812001574648000
2017-10-025600.005680.005560.005660.002894001629767000
2017-09-295560.005570.005470.005560.003019001667144000
2017-09-285660.005670.005520.005560.003899002169135000
2017-09-275620.005690.005530.005630.002640001480872000
2017-09-265620.005670.005530.005580.003519001964691000
2017-09-255530.005750.005520.005720.004438002520245000
2017-09-225610.005680.005470.005520.005112002831897000
2017-09-215730.005740.005630.005650.003220001827776000
2017-09-205760.005900.005700.005730.005316003078721000
2017-09-195900.005900.005450.005680.0012400007066606000
2017-09-155890.006130.005840.006080.006404003868016000
2017-09-145890.005950.005800.005890.003634002135671000
2017-09-135960.006000.005870.005910.003096001834331000
2017-09-125970.005980.005760.005920.004904002887919000
2017-09-115720.005960.005700.005850.004980002913410000
2017-09-085710.005750.005630.005660.002589001471237000
2017-09-075690.005810.005640.005720.004418002527277000
2017-09-065350.005660.005320.005610.004803002663607000
2017-09-055810.005830.005420.005550.006666003729845000
2017-09-045760.005880.005690.005780.003379001952401000
2017-09-015690.005850.005610.005760.005484003155210000
2017-08-315600.005670.005480.005610.006316003512212000
2017-08-305410.005470.005340.005460.004655002518043000
2017-08-295080.005410.005060.005380.0011646006160557000
2017-08-284940.005140.004930.005140.007348003723911000
2017-08-254975.004975.004900.004920.002270001117884500
2017-08-244895.004965.004855.004950.003468001705539500
2017-08-234900.004980.004860.004925.003360001657519000
2017-08-224850.004920.004805.004860.003943001920061500
2017-08-214905.004945.004745.004760.004208002022628000
2017-08-184840.004945.004810.004920.003131001532949000
2017-08-174775.005020.004750.004930.008102003979983500
2017-08-164810.004825.004700.004710.003457001645962500
2017-08-154610.004800.004610.004785.004612002182928000
2017-08-144505.004600.004475.004585.005235002373746500
2017-08-104670.004715.004580.004635.002745001270985500
2017-08-094700.004760.004635.004690.003001001408868500
2017-08-084675.004740.004660.004700.003565001674655500
2017-08-074825.004825.004725.004735.003200001523560500
2017-08-044755.004850.004755.004780.002743001316870500
2017-08-034815.004840.004755.004825.004151001994976000
2017-08-024735.004850.004650.004845.005176002469909500
2017-08-015140.005140.004730.004770.0010570005134379000
2017-07-315000.005170.004990.005080.0014394007284078500
2017-07-284770.004795.004590.004710.004535002127583000
2017-07-274880.004920.004760.004815.005397002616446000
2017-07-264800.004885.004795.004855.006303003049642500
2017-07-254645.004775.004625.004755.005667002674613500
2017-07-244580.004625.004510.004610.003312001513049500
2017-07-214515.004640.004505.004615.003230001480227000
2017-07-204540.004610.004470.004485.003808001724963000
2017-07-194475.004555.004460.004525.005382002424145000
2017-07-184485.004485.004350.004415.008966003941431500
2017-07-144695.004745.004380.004490.0012747005738372000
2017-07-134805.004805.004600.004675.007588003541932000
2017-07-124950.005030.004750.004770.0011942005858290500
2017-07-114650.004950.004620.004945.0010871005264793500
2017-07-104560.004590.004475.004575.003290001489238500
2017-07-074455.004560.004450.004540.002879001301915000
2017-07-064575.004630.004490.004525.003214001463342500
2017-07-054380.004570.004330.004560.005298002372729000
2017-07-044685.004700.004400.004470.009262004191036500
2017-07-034730.004835.004695.004720.003715001767596500
2017-06-304650.004770.004560.004755.005017002340621500
2017-06-294730.004775.004665.004715.004413002078630500
2017-06-284930.004950.004615.004685.007458003545746000
2017-06-274835.004950.004825.004925.006403003136286000
2017-06-264715.004825.004705.004795.003793001814290500
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

   ※ 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