[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 
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
2016-06-173980.004050.003835.003890.00125100493194000
2016-06-163995.003995.003765.003840.00130600506566500
2016-06-153810.004035.003800.004000.00154000604137500
2016-06-144085.004100.003790.003930.00167600661092500
2016-06-133995.004250.003960.004155.00213600877969000
2016-06-104220.004245.004085.004100.00170400706444000
2016-06-094360.004395.004275.004320.00142800617762500
2016-06-084150.004410.004110.004400.003627001555662500
2016-06-074175.004205.003915.004115.00209100850353500
2016-06-064120.004315.004015.004155.00177100738721000
2016-06-034100.004250.004050.004185.00216300904741000
2016-06-024055.004140.003915.004040.00242000980325000
2016-06-013960.004210.003855.003915.004116001652029000
2016-05-313495.003875.003475.003835.004823001807543500
2016-05-303475.003505.003390.003490.0068500238202500
2016-05-273525.003525.003395.003455.0065300226219500
2016-05-263510.003535.003350.003490.0075400260637500
2016-05-253490.003520.003400.003505.0064600224462000
2016-05-243465.003585.003360.003420.00120900415023500
2016-05-233540.003660.003475.003535.00117900420536500
2016-05-203250.003500.003180.003490.00133400455261000
2016-05-193180.003345.003075.003315.00251400800499000
2016-05-183550.003550.003280.003300.00138800470652500
2016-05-173675.003785.003280.003550.003807001325150000
2016-05-163500.003600.003400.003540.00259500909584000
2016-05-133300.003535.003255.003345.00285600960117000
2016-05-123045.003360.003030.003300.00263400852641000
2016-05-113050.003150.002963.003035.00126500385088300
2016-05-103150.003150.002960.003030.00156000473296600
2016-05-092873.003300.002873.003095.006359001977109800
2016-05-062823.002873.002771.002873.00318300902832000
2016-05-022340.002427.002335.002373.00155900370656900
2016-04-282372.002488.002350.002400.00143900349010900
2016-04-272400.002433.002322.002405.00181800429371200
2016-04-262529.002529.002395.002440.00218500532655000
2016-04-252530.002569.002475.002529.00253800640417100
2016-04-222500.002538.002453.002530.00230400579358300
2016-04-212460.002535.002441.002531.00272900681197700
2016-04-202300.002467.002292.002430.00321600774001200
2016-04-192288.002434.002230.002285.00340000780688300
2016-04-182040.002228.002040.002205.00370900795672100
2016-04-151940.001970.001918.001947.004510087689800
2016-04-141900.001980.001900.001980.00109300213345300
2016-04-131866.001882.001845.001879.0059900112068800
2016-04-121880.001880.001826.001868.0075000139305100
2016-04-111900.001940.001820.001880.00125400234675400
2016-04-081781.001920.001776.001889.00306900569455000
2016-04-071700.001800.001685.001776.00164500287738800
2016-04-061629.001710.001629.001678.0086700145689000
2016-04-051650.001711.001650.001663.0091900155291600
2016-04-041682.001745.001629.001672.0078100132692300
2016-04-011720.001758.001666.001680.0084800144846000
2016-03-311739.001800.001686.001751.0061300107116700
2016-03-301730.001835.001730.001739.00126500225330100
2016-03-291625.001794.001625.001715.00140500240941400
2016-03-281587.001647.001549.001642.00193500309746500
2016-03-251530.001609.001499.001587.0093000146627300
2016-03-241457.001520.001457.001519.004300064012800
2016-03-231519.001525.001463.001478.004120061179500
2016-03-221540.001540.001495.001512.002510038040700
2016-03-181538.001570.001480.001520.004990075302100
2016-03-171520.001566.001510.001538.006400098648700
2016-03-161550.001600.001496.001527.0080100123481100
2016-03-151580.001580.001528.001562.005190081085700
2016-03-141569.001610.001525.001581.0094400148254700
2016-03-111490.001570.001490.001569.00111200171716500
2016-03-101459.001523.001453.001500.00136000202616500
2016-03-091380.001468.001369.001461.00199800285310500
2016-03-081321.001383.001313.001380.0097100130433400
2016-03-071302.001324.001302.001322.002460032398800
2016-03-041290.001325.001286.001299.003330043507900
2016-03-031307.001311.001290.001290.004740061602900
2016-03-021333.001346.001301.001307.003960052453000
2016-03-011367.001367.001302.001313.0079600106024400
2016-02-291349.001374.001323.001356.005050068301800
2016-02-261308.001362.001305.001346.00132200176952700
2016-02-251298.001307.001268.001289.00110300142124800
2016-02-241255.001259.001242.001242.001970024657700
2016-02-231280.001280.001244.001255.003660046108500
2016-02-221250.001293.001243.001280.006140078276200
2016-02-191240.001254.001231.001240.002410029923400
2016-02-181215.001266.001215.001260.004320053912900
2016-02-171211.001233.001196.001213.003410041200400
2016-02-161210.001255.001210.001223.004880059916000
2016-02-151182.001235.001156.001217.003900046858200
2016-02-121171.001218.001100.001138.00110500126843400
2016-02-101231.001244.001165.001201.007170086039400
2016-02-091241.001241.001192.001209.004800058239300
2016-02-081244.001274.001225.001267.002930036574700
2016-02-051230.001255.001217.001250.007250089413700
2016-02-041276.001299.001198.001224.0096700120375400
2016-02-031300.001322.001271.001304.00130400169973600
2016-02-021299.001329.001298.001322.00208900274417200
2016-02-011235.001294.001211.001294.00356500445186800
2016-01-291055.001096.001055.001085.005140055184400
2016-01-281048.001078.001040.001066.007010073997900
2016-01-271073.001073.001040.001048.004040042801000
2016-01-261050.001087.001030.001052.00107000112318700
2016-01-251059.001069.001042.001063.004800050708000
2016-01-221030.001045.00999.001029.006950070933300
2016-01-211026.001040.00979.001000.00304600305488600
2016-01-201080.001080.001038.001056.009050095988700
2016-01-191051.001079.001030.001063.007080074257900
2016-01-181039.001076.001030.001059.007480078307500
2016-01-151093.001095.001073.001085.005730062218400
2016-01-141095.001095.001045.001063.00124900132682700
2016-01-131121.001131.001090.001104.00153500170002100
2016-01-121164.001164.001089.001101.00287300321845300
2016-01-081170.001193.001150.001187.0086900101980200
2016-01-071170.001201.001161.001200.00102200120721500
2016-01-061200.001216.001175.001199.00108000129334700
2016-01-051199.001227.001172.001215.0089600107221600
2016-01-041223.001239.001206.001219.006180075465700
2015-12-301236.001244.001230.001240.005590069068600
2015-12-291253.001253.001221.001243.005570068904300
2015-12-281230.001264.001230.001250.00109000136380300
2015-12-251197.001232.001193.001223.007620092025900
2015-12-241188.001213.001186.001197.006330075532700
2015-12-221236.001236.001194.001200.004930059977500
2015-12-211225.001232.001192.001211.006400077719700
2015-12-181200.001225.001199.001220.007750093959600
2015-12-171188.001205.001185.001200.0090200107912900
2015-12-161160.001178.001154.001165.006650077614400
2015-12-151161.001162.001137.001146.005380061866500
2015-12-141140.001165.001134.001153.007600087075100
2015-12-111180.001180.001164.001169.00109400127996100
2015-12-101175.001197.001168.001187.007920093813800
2015-12-091180.001190.001179.001182.004920058184300
2015-12-081191.001195.001180.001186.004850057549800
2015-12-071214.001216.001200.001202.004640055902500
2015-12-041214.001227.001201.001205.008220099562200
2015-12-031249.001272.001232.001244.0082600103183900
2015-12-021248.001294.001248.001274.00171300217999700
2015-12-011205.001245.001200.001240.005130062759900

   ※ 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