[8029 東証1部] ルック 日足 時系列データ

[8029 東証1部] ルック (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13396.00396.00380.00382.001291000495875000
2017-12-12398.00402.00390.00393.001087000429868000
2017-12-11384.00400.00383.00396.0027490001086864000
2017-12-08386.00388.00380.00384.001064000407590000
2017-12-07379.00386.00375.00386.001191000454124000
2017-12-06370.00379.00369.00375.001404000525599000
2017-12-05384.00385.00368.00370.002238000834540000
2017-12-04384.00390.00380.00387.00660000254851000
2017-12-01384.00387.00378.00384.00983000376828000
2017-11-30384.00384.00373.00380.001417000535931000
2017-11-29379.00386.00376.00384.00881000336397000
2017-11-28382.00387.00375.00379.001136000431553000
2017-11-27395.00396.00379.00385.001561000603560000
2017-11-24392.00393.00387.00391.00881000343647000
2017-11-22391.00397.00386.00393.001761000688691000
2017-11-21380.00390.00380.00390.001921000739680000
2017-11-20366.00379.00366.00376.001819000678880000
2017-11-17363.00373.00358.00370.002686000986432000
2017-11-16364.00368.00352.00358.0032900001183736000
2017-11-15365.00373.00361.00368.001805000662792000
2017-11-14372.00375.00364.00366.001267000466326000
2017-11-13367.00378.00367.00373.002059000768911000
2017-11-10382.00382.00363.00368.0038060001408312000
2017-11-09430.00439.00375.00382.0094210003745213000
2017-11-08421.00424.00417.00419.001418000595462000
2017-11-07423.00424.00414.00421.002225000931556000
2017-11-06421.00429.00419.00423.001973000838111000
2017-11-02431.00432.00419.00419.002215000934727000
2017-11-01429.00434.00425.00426.0023980001027190000
2017-10-31415.00432.00414.00429.0043040001833166000
2017-10-30425.00425.00408.00413.0045840001899672000
2017-10-27426.00438.00417.00422.0053340002280213000
2017-10-26421.00444.00420.00422.0081460003529557000
2017-10-25425.00428.00416.00420.0037320001575490000
2017-10-24411.00430.00409.00424.0044730001891254000
2017-10-23405.00420.00404.00413.0027230001127351000
2017-10-20400.00407.00392.00404.0026020001039311000
2017-10-19411.00411.00399.00400.002126000857335000
2017-10-18408.00417.00404.00413.002243000921911000
2017-10-17406.00409.00398.00403.002119000853137000
2017-10-16419.00421.00406.00406.0029300001204774000
2017-10-13412.00430.00411.00417.0048050002019653000
2017-10-12415.00422.00407.00412.0035790001478220000
2017-10-11444.00446.00410.00411.0092420003915721000
2017-10-10422.00447.00422.00446.00108320004739288000
2017-10-06398.00433.00396.00417.00122590005140106000
2017-10-05415.00417.00398.00402.0077670003162617000
2017-10-04393.00406.00383.00403.0044750001772387000
2017-10-03388.00392.00385.00389.001958000760607000
2017-10-02396.00397.00382.00384.0034050001321827000
2017-09-29412.00413.00393.00394.0056770002273424000
2017-09-28390.00413.00390.00412.0083370003368018000
2017-09-27395.00397.00384.00391.0043190001683908000
2017-09-26376.00398.00372.00389.0076990003004880000
2017-09-25366.00380.00365.00375.0030700001148612000
2017-09-22380.00382.00362.00366.0035270001298952000
2017-09-21358.00382.00355.00377.0044550001649315000
2017-09-20361.00367.00356.00356.001370000492832000
2017-09-19369.00370.00360.00362.001566000569959000
2017-09-15355.00367.00353.00362.002218000798130000
2017-09-14370.00376.00353.00357.002378000861573000
2017-09-13362.00374.00356.00369.0027620001011392000
2017-09-12357.00364.00353.00355.002445000875298000
2017-09-11347.00355.00344.00353.002090000733596000
2017-09-08343.00352.00337.00341.002782000955969000
2017-09-07353.00360.00339.00347.0041270001443656000
2017-09-06337.00359.00337.00352.0052080001822006000
2017-09-05366.00370.00339.00349.0076880002706042000
2017-09-04380.00385.00365.00365.0075710002823405000
2017-09-01399.00412.00378.00385.00247040009771625000
2017-08-31370.00408.00367.00400.00192720007565164000
2017-08-30365.00372.00355.00370.0054650001991933000
2017-08-29374.00389.00362.00362.0091200003411801000
2017-08-28395.00398.00376.00380.00142780005519588000
2017-08-25376.00399.00361.00399.00207480007862842000
2017-08-24349.00373.00348.00371.0078840002850721000
2017-08-23354.00355.00343.00348.002613000908526000
2017-08-22343.00353.00338.00353.002697000937997000
2017-08-21349.00351.00336.00341.0030870001054835000
2017-08-18354.00361.00342.00348.0050380001766213000
2017-08-17352.00367.00344.00359.0084940003032247000
2017-08-16339.00357.00337.00353.0089880003128790000
2017-08-15360.00362.00330.00340.00120040004116994000
2017-08-14354.00367.00346.00364.00151750005380585000
2017-08-10411.00427.00362.00363.007145600028957051000
2017-08-09433.00439.00408.00415.0012327300052191852000
2017-08-08370.00429.00364.00429.0012662900050391077000
2017-08-07355.00370.00339.00349.003127700011075863000
2017-08-04305.00351.00302.00343.00203730006748829000
2017-08-03303.00312.00297.00306.0092720002833263000
2017-08-02293.00316.00287.00302.00267250008120858000
2017-08-01275.00276.00259.00264.001454000388333000
2017-07-31277.00284.00276.00277.00527000147200000
2017-07-28275.00278.00273.00277.00508000140200000
2017-07-27282.00282.00273.00274.00729000201187000
2017-07-26289.00292.00281.00282.00643000183710000
2017-07-25286.00293.00284.00289.00817000235337000
2017-07-24291.00291.00278.00286.001618000457521000
2017-07-21292.00298.00288.00290.00783000227991000
2017-07-20285.00306.00284.00295.003074000911695000
2017-07-19274.00285.00272.00283.00902000253158000
2017-07-18271.00275.00270.00273.00437000119044000
2017-07-14272.00276.00269.00273.00438000119095000
2017-07-13282.00282.00272.00274.00686000189023000
2017-07-12272.00281.00271.00278.00745000206558000
2017-07-11271.00281.00269.00273.001020000280840000
2017-07-10267.00275.00261.00272.00713000192690000
2017-07-07261.00268.00259.00265.00781000205808000
2017-07-06258.00259.00252.00259.0031900081920000
2017-07-05250.00260.00249.00259.00833000213257000
2017-07-04258.00258.00247.00247.00651000164076000
2017-07-03246.00258.00246.00255.00695000175179000
2017-06-30246.00246.00242.00246.00454000111052000
2017-06-29251.00251.00244.00248.00413000102345000
2017-06-28251.00256.00250.00250.00568000143206000
2017-06-27253.00255.00251.00253.0019100048240000
2017-06-26252.00257.00249.00251.00490000124098000
2017-06-23256.00262.00249.00252.00991000252395000
2017-06-22254.00263.00252.00259.001145000296954000
2017-06-21250.00257.00247.00251.00586000148412000
2017-06-20255.00255.00249.00249.00560000141040000
2017-06-19259.00259.00250.00252.00643000163929000
2017-06-16251.00260.00251.00257.001140000292714000
2017-06-15270.00271.00250.00250.002743000709144000
2017-06-14252.00269.00251.00268.002373000617482000
2017-06-13235.00255.00234.00252.002095000517333000
2017-06-12231.00235.00227.00235.00505000116752000
2017-06-09228.00231.00228.00230.0026600060929000
2017-06-08229.00231.00226.00228.0042600097351000
2017-06-07225.00229.00225.00229.0030400069050000
2017-06-06234.00234.00225.00227.00880000200107000
2017-06-05235.00235.00232.00234.0036500085288000
2017-06-02237.00237.00232.00235.00494000115693000
2017-06-01235.00238.00233.00235.00475000112023000
2017-05-31232.00236.00231.00233.0034900081596000
2017-05-30235.00235.00229.00231.00531000122795000
2017-05-29234.00236.00232.00234.00587000137700000
2017-05-26242.00242.00234.00236.00704000167072000
2017-05-25240.00246.00239.00241.001009000244099000
2017-05-24234.00243.00230.00242.001293000307145000
2017-05-23236.00237.00230.00231.00652000152205000
2017-05-22232.00239.00230.00233.00997000234609000
2017-05-19232.00235.00229.00230.001258000291364000
2017-05-18235.00236.00226.00228.003073000708119000
2017-05-17252.00253.00240.00244.003243000797338000
2017-05-16231.00249.00231.00248.002597000624767000
2017-05-15230.00237.00228.00229.003276000760615000
2017-05-12234.00236.00222.00225.0090600002073403000
2017-05-11199.00203.00199.00202.0035600071330000
2017-05-10201.00203.00199.00201.0031000062305000
2017-05-09202.00203.00199.00201.0033700067921000
2017-05-08198.00201.00197.00201.0040100079918000
2017-05-02196.00199.00195.00195.0049500097585000
2017-05-01203.00203.00192.00195.001419000277543000
2017-04-28209.00210.00205.00205.00743000154391000
2017-04-27208.00209.00207.00208.00568000118002000
2017-04-26213.00214.00208.00209.00792000166213000
2017-04-25205.00210.00205.00208.001290000267932000
2017-04-24220.00225.00206.00207.0091690001947110000
2017-04-21192.00237.00192.00228.00198000004338299000
2017-04-20189.00192.00189.00190.0015300029118000
2017-04-19186.00189.00186.00188.006600012456000
2017-04-18191.00193.00187.00188.009900018778000
2017-04-17186.00189.00182.00189.0022200041129000
2017-04-14188.00188.00185.00186.0018500034452000
2017-04-13189.00189.00186.00188.0016100030239000
2017-04-12191.00191.00187.00191.0031600059530000
2017-04-11190.00193.00190.00191.0011600022181000
2017-04-10196.00196.00191.00191.0019400037321000
2017-04-07194.00196.00191.00194.0022300043241000
2017-04-06197.00197.00190.00191.0032400062344000
2017-04-05202.00202.00195.00196.0030800060839000
2017-04-04207.00207.00201.00202.0030700062440000
2017-04-03207.00210.00206.00208.0026100054360000
2017-03-31213.00213.00207.00208.0018800039409000
2017-03-30216.00216.00212.00214.0021000044838000
2017-03-29217.00219.00215.00216.0014300030970000
2017-03-28217.00219.00217.00218.0015000032661000
2017-03-27221.00223.00218.00218.0016200035653000
2017-03-24217.00223.00215.00221.0024500053261000
2017-03-23220.00221.00217.00217.0017800038919000
2017-03-22217.00224.00216.00223.0019700043375000
2017-03-21219.00225.00219.00224.0017600039203000
2017-03-17224.00226.00218.00219.0031300069321000
2017-03-16228.00228.00225.00226.0012800028958000
2017-03-15226.00228.00225.00228.0011300025613000
2017-03-14225.00230.00225.00226.0015300034698000
2017-03-13229.00230.00225.00228.0027900063558000
2017-03-10221.00229.00221.00226.00574000128816000
2017-03-09234.00234.00219.00220.00882000198612000
2017-03-08233.00238.00231.00234.00602000140734000
2017-03-07238.00239.00233.00233.00593000139878000
2017-03-06233.00239.00232.00239.00853000201132000
2017-03-03224.00231.00222.00231.00658000149984000
2017-03-02225.00225.00221.00225.00571000127509000
2017-03-01217.00222.00214.00221.00702000153222000
2017-02-28207.00217.00207.00216.00538000114182000
2017-02-27207.00209.00206.00207.0027300056661000
2017-02-24204.00208.00202.00207.0029100059761000
2017-02-23206.00207.00201.00204.0032900067091000
2017-02-22212.00212.00205.00206.0047100097952000
2017-02-21213.00214.00210.00210.00645000136519000
2017-02-20197.00210.00196.00209.00679000139039000
2017-02-17197.00197.00195.00197.0012700024932000
2017-02-16196.00200.00195.00197.0050100098777000
2017-02-15193.00198.00191.00198.00687000133325000
2017-02-14185.00191.00184.00190.00672000126110000
2017-02-13182.00186.00182.00184.0038600071047000
2017-02-10181.00186.00179.00185.0034400062561000
2017-02-09182.00187.00178.00180.001124000206169000
2017-02-08177.00178.00176.00177.008300014657000
2017-02-07176.00177.00176.00176.00540009506000
2017-02-06175.00176.00175.00176.0010400018241000
2017-02-03177.00178.00174.00174.0013000022860000
2017-02-02179.00179.00177.00178.009200016386000
2017-02-01179.00179.00178.00179.00350006256000
2017-01-31177.00179.00177.00179.006200011043000
2017-01-30179.00179.00177.00179.00560009978000
2017-01-27179.00179.00176.00179.0010000017764000
2017-01-26181.00181.00177.00178.0027900050095000
2017-01-25174.00176.00173.00176.006900012063000
2017-01-24174.00174.00172.00173.00350006048000
2017-01-23174.00174.00172.00173.006300010901000
2017-01-20173.00174.00172.00173.008000013846000
2017-01-19173.00176.00172.00172.0012900022440000
2017-01-18173.00174.00172.00172.008400014523000
2017-01-17175.00175.00173.00175.0017100029749000
2017-01-16176.00176.00174.00175.0010400018208000
2017-01-13175.00176.00172.00176.0022600039413000
2017-01-12176.00176.00173.00175.0014400025153000
2017-01-11175.00178.00175.00178.0014600025792000
2017-01-10176.00177.00173.00175.0011400019948000
2017-01-06174.00177.00173.00176.0031700055652000
2017-01-05173.00173.00171.00173.0014200024537000
2017-01-04170.00174.00168.00173.0024300041560000
2016-12-30170.00170.00168.00168.0010400017607000
2016-12-29170.00171.00169.00170.0011200019058000
2016-12-28169.00172.00169.00171.0022800038802000
2016-12-27172.00174.00170.00173.00660000113521000
2016-12-26176.00176.00173.00173.0022000038435000
2016-12-22178.00179.00172.00176.0051000089170000
2016-12-21177.00184.00176.00178.001063000191509000
2016-12-20176.00176.00175.00176.0010300018090000
2016-12-19177.00177.00176.00177.0023200040966000
2016-12-16176.00177.00175.00177.0017300030426000
2016-12-15176.00176.00174.00175.0015200026629000
2016-12-14178.00178.00175.00176.0013900024495000
2016-12-13176.00178.00176.00178.0013900024533000
2016-12-12176.00178.00174.00176.0021400037726000
2016-12-09181.00182.00176.00176.0051200091520000

   ※ 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