[8027 大証1部] ルシアン 日足 時系列データ

[8027 大証1部] ルシアン (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-08-1077.0078.0077.0077.0048600037681000
2009-08-0776.0077.0076.0076.0026900020499000
2009-08-0678.0078.0077.0077.001010007840000
2009-08-0580.0080.0078.0078.0025000019694000
2009-08-0481.0081.0079.0079.0014900011886000
2009-08-0378.0081.0078.0080.0065900052225000
2009-07-3177.0078.0077.0078.0019300014962000
2009-07-3078.0078.0077.0077.0014500011271000
2009-07-2977.0079.0077.0078.0023800018558000
2009-07-2878.0078.0078.0078.00560004368000
2009-07-2778.0079.0078.0079.001110008743000
2009-07-2477.0079.0077.0078.0024100018839000
2009-07-2376.0078.0076.0077.0032900025470000
2009-07-2276.0077.0076.0077.0014200010912000
2009-07-2175.0077.0075.0076.001260009578000
2009-07-1775.0075.0075.0075.00620004650000
2009-07-1676.0076.0075.0075.00710005356000
2009-07-1575.0076.0075.0075.001010007600000
2009-07-1475.0075.0075.0075.00760005700000
2009-07-1375.0076.0074.0074.0017200012983000
2009-07-1074.0076.0074.0076.0016500012359000
2009-07-0977.0077.0075.0076.001310009994000
2009-07-0877.0078.0076.0078.0031400024203000
2009-07-0777.0077.0076.0077.0017000013087000
2009-07-0676.0078.0076.0077.0014400011062000
2009-07-0376.0077.0075.0076.00860006505000
2009-07-0278.0078.0076.0077.0049400038035000
2009-07-0177.0078.0077.0078.00820006376000
2009-06-3076.0077.0076.0077.00940007193000
2009-06-2976.0077.0076.0076.0015200011644000
2009-06-2676.0076.0075.0076.00510003869000
2009-06-2576.0077.0075.0076.0018000013686000
2009-06-2475.0075.0074.0075.00420003148000
2009-06-2375.0075.0075.0075.00820006150000
2009-06-2276.0076.0075.0076.001180008910000
2009-06-1975.0076.0074.0076.00480003589000
2009-06-1875.0076.0074.0076.0019700014706000
2009-06-1775.0076.0075.0075.00340002571000
2009-06-1679.0079.0074.0076.0023100017665000
2009-06-1576.0080.0076.0079.0031000024108000
2009-06-1277.0077.0075.0075.00520003943000
2009-06-1175.0077.0075.0076.00990007519000
2009-06-1075.0076.0075.0075.001020007665000
2009-06-0974.0075.0074.0075.00980007332000
2009-06-0875.0075.0074.0074.00290002162000
2009-06-0575.0076.0074.0075.0014200010654000
2009-06-0474.0076.0074.0075.0031900023880000
2009-06-0374.0075.0074.0074.001200008881000
2009-06-0274.0075.0073.0074.0017800013124000
2009-06-0172.0074.0072.0074.0013800010198000
2009-05-2972.0074.0072.0073.0015500011291000
2009-05-2871.0073.0071.0072.0016300011741000
2009-05-2775.0075.0073.0073.00570004218000
2009-05-2673.0074.0073.0074.001260009268000
2009-05-2574.0074.0073.0073.00850006262000
2009-05-2274.0075.0074.0074.00250001856000
2009-05-2175.0075.0073.0075.0021300015890000
2009-05-2075.0076.0075.0075.0019500014653000
2009-05-1976.0077.0076.0076.001070008143000
2009-05-1876.0077.0075.0075.0020200015290000
2009-05-1575.0078.0075.0077.0031000023858000
2009-05-1477.0077.0075.0076.0034700026298000
2009-05-1378.0079.0077.0078.0067100052641000
2009-05-1278.0079.0078.0079.0066300052107000
2009-05-1180.0081.0076.0078.001876000147261000
2009-05-0852.0084.0052.0084.0088500073173000
2009-05-0754.0054.0052.0054.00660003481000
2009-05-0154.0054.0052.0054.00670003522000
2009-04-3052.0059.0052.0054.0021600011655000
2009-04-2852.0052.0050.0051.00550002811000
2009-04-2755.0055.0052.0052.00520002795000
2009-04-2452.0054.0052.0054.00310001627000
2009-04-2354.0054.0051.0051.00750003944000
2009-04-2255.0055.0053.0053.00210001125000
2009-04-2155.0055.0053.0055.00470002520000
2009-04-2055.0056.0053.0054.00430002353000
2009-04-1754.0054.0053.0054.00240001286000
2009-04-1656.0056.0054.0054.00260001427000
2009-04-1555.0056.0053.0055.001600008651000
2009-04-1453.0055.0052.0055.001750009248000
2009-04-1357.0057.0055.0055.0019400010886000
2009-04-1058.0058.0054.0057.0025200014043000
2009-04-0956.0060.0054.0057.0050100028364000
2009-04-0863.0069.0059.0059.001920000122849000
2009-04-0747.0056.0047.0056.0071600037459000
2009-04-0640.0046.0040.0046.0023200010131000
2009-04-0341.0041.0040.0040.00520002121000
2009-04-0240.0041.0040.0041.00640002593000
2009-04-0145.0045.0041.0042.001120004948000
2009-03-3139.0042.0039.0041.00420001676000
2009-03-3041.0042.0039.0039.00800003216000
2009-03-2743.0045.0042.0042.00570002493000
2009-03-2640.0044.0040.0043.00760003169000
2009-03-2541.0043.0039.0041.002160008679000
2009-03-2440.0041.0039.0041.00660002642000
2009-03-2337.0044.0037.0041.001310005134000
2009-03-1935.0037.0035.0035.00690002450000
2009-03-1833.0035.0033.0034.0029000991000
2009-03-1734.0034.0033.0033.00560001892000
2009-03-1631.0033.0031.0032.00440001405000
2009-03-1332.0032.0031.0031.00510001617000
2009-03-1231.0032.0031.0031.0028000869000
2009-03-1132.0032.0031.0031.0030000938000
2009-03-1031.0032.0031.0031.001490004692000
2009-03-0933.0034.0033.0034.0025000827000
2009-03-0633.0033.0032.0033.006000194000
2009-03-0533.0034.0033.0034.0024000794000
2009-03-0431.0033.0031.0033.00390001242000
2009-03-0332.0033.0031.0033.00800002548000
2009-03-0232.0032.0031.0032.008000254000
2009-02-2732.0033.0031.0033.00770002466000
2009-02-2635.0035.0034.0035.00320001104000
2009-02-2533.0034.0033.0034.00390001313000
2009-02-2433.0033.0032.0033.00460001504000
2009-02-2335.0036.0035.0035.00330001161000
2009-02-2036.0036.0035.0036.0017000605000
2009-02-1937.0037.0035.0035.001130004112000
2009-02-1837.0039.0037.0039.0021000801000
2009-02-1737.0038.0037.0038.00430001594000
2009-02-1639.0040.0038.0039.00770002971000
2009-02-1339.0040.0039.0040.00420001654000
2009-02-1240.0040.0039.0039.001030004090000
2009-02-1042.0042.0041.0042.006000249000
2009-02-0942.0043.0042.0042.00300001270000
2009-02-0642.0043.0042.0043.0015000643000
2009-02-0543.0043.0043.0043.0017000731000
2009-02-0443.0043.0043.0043.0020000860000
2009-02-0342.0043.0042.0043.0011000463000
2009-02-0241.0042.0041.0042.0018000741000
2009-01-3043.0043.0041.0041.00360001523000
2009-01-2944.0044.0043.0043.0014000611000
2009-01-2843.0043.0042.0043.008000343000
2009-01-2742.0044.0041.0043.0023000976000
2009-01-2643.0043.0042.0042.0015000636000
2009-01-2344.0044.0043.0043.00370001603000
2009-01-2245.0045.0043.0043.0020000862000
2009-01-2143.0044.0043.0044.0010000438000
2009-01-2045.0045.0041.0045.00710003056000
2009-01-1945.0045.0042.0044.00300001299000
2009-01-1642.0044.0042.0044.009000389000
2009-01-1543.0044.0040.0042.001230005176000
2009-01-1444.0045.0043.0045.00230001019000
2009-01-1345.0045.0044.0044.00330001453000
2009-01-0945.0045.0044.0045.00840003718000
2009-01-0847.0047.0045.0045.00680003091000
2009-01-0745.0049.0045.0047.001420006692000
2009-01-0645.0045.0043.0045.001640007277000
2009-01-0545.0047.0043.0044.00740003318000
2008-12-3044.0047.0043.0044.001510006785000
2008-12-2944.0046.0043.0044.001290005689000
2008-12-2645.0045.0044.0044.00700003113000
2008-12-2545.0045.0044.0045.00240001078000
2008-12-2444.0046.0042.0044.00650002862000
2008-12-2244.0045.0044.0044.0016000711000
2008-12-1945.0045.0045.0045.00260001170000
2008-12-1845.0046.0045.0046.007000320000
2008-12-1746.0047.0045.0046.00240001106000
2008-12-1645.0046.0045.0046.0021000960000
2008-12-1546.0047.0046.0046.0020000927000
2008-12-1245.0046.0045.0045.00520002342000
2008-12-1143.0044.0043.0044.0020000874000
2008-12-1040.0043.0040.0042.0018000744000
2008-12-0942.0042.0041.0041.00280001159000
2008-12-0843.0043.0040.0042.00260001061000
2008-12-0543.0043.0042.0042.0015000635000
2008-12-0443.0044.0042.0043.0015000643000
2008-12-0345.0045.0042.0045.00330001439000
2008-12-0245.0045.0044.0044.0010000448000
2008-12-0144.0045.0044.0045.0012000536000
2008-11-2844.0045.0044.0044.007000310000
2008-11-2744.0045.0044.0045.006000265000
2008-11-2645.0046.0045.0045.0021000951000
2008-11-2545.0046.0044.0044.00310001403000
2008-11-2139.0043.0039.0043.00770003105000
2008-11-2048.0048.0045.0045.00250001146000
2008-11-1950.0050.0045.0048.00430002034000
2008-11-1849.0050.0049.0050.0016000798000
2008-11-1750.0050.0049.0050.0010000499000
2008-11-1454.0055.0050.0050.00620003280000
2008-11-1350.0050.0048.0048.00400001971000
2008-11-1251.0051.0050.0050.00240001205000
2008-11-1150.0051.0050.0051.006000301000
2008-11-1052.0053.0050.0050.00960004951000
2008-11-0749.0050.0047.0050.00280001357000
2008-11-0652.0052.0048.0048.00730003621000
2008-11-0555.0055.0048.0053.00680003536000
2008-11-0449.0055.0048.0053.00760003879000
2008-10-3146.0049.0046.0048.00510002437000
2008-10-3044.0045.0043.0045.00300001331000
2008-10-2944.0045.0043.0043.00330001447000
2008-10-2840.0041.0039.0041.0017000678000
2008-10-2743.0043.0040.0040.00260001068000
2008-10-2446.0047.0043.0043.001800008231000
2008-10-2343.0045.0041.0044.00260001107000
2008-10-2245.0045.0043.0043.00400001781000
2008-10-2144.0045.0043.0044.00350001533000
2008-10-2041.0042.0040.0042.00490002026000
2008-10-1742.0042.0039.0041.00950003835000
2008-10-1642.0042.0040.0040.00750003064000
2008-10-1546.0046.0043.0044.00670002964000
2008-10-1443.0047.0043.0046.002240009983000
2008-10-1035.0038.0034.0037.001480005275000
2008-10-0933.0038.0033.0038.001550005448000
2008-10-0838.0039.0030.0032.0083900028207000
2008-10-0745.0045.0040.0040.002080008657000
2008-10-0653.0053.0045.0048.00920004558000
2008-10-0357.0058.0055.0056.00440002446000
2008-10-0259.0059.0057.0059.00550003211000
2008-10-0162.0062.0059.0059.001120006747000
2008-09-3062.0062.0058.0060.0017300010399000
2008-09-2969.0069.0066.0066.00150001020000
2008-09-2675.0075.0066.0069.00750005148000
2008-09-2567.0069.0067.0067.00310002090000
2008-09-2465.0066.0065.0066.009000587000
2008-09-2266.0067.0065.0065.00220001451000
2008-09-1963.0064.0063.0064.00640004051000
2008-09-1860.0062.0060.0062.00190001149000
2008-09-1764.0064.0062.0062.007000442000
2008-09-1663.0067.0059.0063.00700004390000
2008-09-1265.0068.0065.0067.00190001259000
2008-09-1167.0068.0066.0067.0014000940000
2008-09-1063.0071.0063.0069.00790005175000
2008-09-0965.0065.0063.0065.00360002326000
2008-09-0859.0067.0059.0066.00860005482000
2008-09-0558.0060.0056.0058.001320007680000
2008-09-0466.0066.0060.0061.001100006875000
2008-09-0369.0069.0066.0067.00270001806000
2008-09-0270.0070.0068.0069.00590004038000
2008-09-0171.0071.0069.0069.00350002429000
2008-08-2969.0071.0069.0071.0010000697000
2008-08-2871.0071.0069.0071.00200001399000
2008-08-2771.0071.0068.0069.00240001681000
2008-08-2671.0072.0071.0072.006000430000
2008-08-2571.0072.0071.0072.00270001921000
2008-08-2268.0071.0068.0070.00170001184000
2008-08-2168.0068.0067.0068.00240001628000
2008-08-2070.0070.0068.0068.00470003229000
2008-08-1970.0071.0070.0070.00450003152000
2008-08-1874.0074.0072.0072.008000585000
2008-08-1573.0074.0072.0073.008000582000
2008-08-1472.0075.0072.0073.00310002270000
2008-08-1375.0075.0075.0075.007000525000
2008-08-1275.0075.0074.0074.00350002622000
2008-08-1175.0076.0074.0075.00170001276000
2008-08-0875.0076.0075.0075.00210001585000
2008-08-0775.0078.0075.0077.00900006803000
2008-08-0679.0080.0079.0080.00300002379000
2008-08-0580.0080.0077.0079.00660005160000
2008-08-0485.0085.0077.0080.001040008296000
2008-08-0185.0086.0083.0086.00200001677000

   ※ 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