[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 
2017-06-23256.00262.00249.00252.00991000252395000
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
2016-12-08177.00180.00176.00179.0052200092906000
2016-12-07175.00176.00173.00176.0032200056135000
2016-12-06173.00175.00172.00173.0020400035293000
2016-12-05171.00173.00171.00173.0017500030106000
2016-12-02170.00172.00170.00171.0022600038636000
2016-12-01174.00175.00170.00170.00580000100071000
2016-11-30172.00173.00171.00173.0023900041099000
2016-11-29174.00174.00171.00173.0038700066887000
2016-11-28174.00174.00171.00174.0051800089580000
2016-11-25178.00178.00173.00174.00917000160688000
2016-11-24175.00177.00170.00177.003025000527569000
2016-11-22163.00190.00163.00175.00206280003733165000
2016-11-21158.00158.00157.00158.0010000015752000
2016-11-18155.00158.00155.00157.0015900024839000
2016-11-17152.00154.00151.00154.0017000025959000
2016-11-16150.00153.00150.00152.0018400027842000
2016-11-15152.00153.00150.00150.0016600025084000
2016-11-14148.00152.00148.00152.0011500017266000
2016-11-11151.00153.00147.00147.0030900046125000
2016-11-10150.00153.00150.00151.0021200032038000
2016-11-09150.00154.00145.00148.0040800060692000
2016-11-08157.00157.00150.00150.0027700042503000
2016-11-07158.00159.00157.00158.008700013704000
2016-11-04159.00160.00156.00157.0024000037748000
2016-11-02159.00163.00158.00161.0056800090658000
2016-11-01158.00159.00156.00158.0028300044650000
2016-10-31159.00164.00156.00158.0056000089442000
2016-10-28151.00158.00150.00158.0028200043339000
2016-10-27155.00155.00149.00151.0039400059824000
2016-10-26156.00156.00152.00155.0048700075303000
2016-10-25146.00156.00146.00154.00771000116580000
2016-10-24145.00148.00145.00148.0022800033421000
2016-10-21145.00146.00144.00144.00560008112000
2016-10-20145.00145.00143.00145.00530007666000
2016-10-19144.00145.00143.00144.00640009199000
2016-10-18145.00145.00144.00144.00600008657000
2016-10-17142.00145.00142.00145.00340004893000
2016-10-14142.00143.00142.00143.008500012101000
2016-10-13143.00144.00142.00142.0011000015734000
2016-10-12143.00144.00143.00143.008000011479000
2016-10-11144.00145.00142.00144.0014400020664000
2016-10-07147.00147.00143.00143.007900011462000
2016-10-06146.00147.00145.00145.0012100017618000
2016-10-05143.00146.00143.00145.0012800018576000
2016-10-04142.00144.00142.00142.009600013727000
2016-10-03142.00144.00142.00142.00440006279000
2016-09-30143.00143.00141.00141.00680009645000
2016-09-29142.00144.00142.00143.0011900017038000
2016-09-28141.00142.00141.00141.00320004528000
2016-09-27141.00142.00140.00142.0010600014963000
2016-09-26143.00143.00140.00141.0018300025930000
2016-09-23143.00143.00141.00142.0014400020418000
2016-09-21141.00143.00139.00143.0014800020834000
2016-09-20142.00142.00139.00141.0022800031974000
2016-09-16142.00143.00140.00142.0036800051916000
2016-09-15146.00146.00140.00143.0035200050184000
2016-09-14147.00153.00144.00144.00970000143459000
2016-09-13144.00158.00144.00151.003610000549913000
2016-09-12136.00146.00136.00144.0046200065496000
2016-09-09136.00137.00136.00136.0010600014424000
2016-09-08136.00137.00136.00136.00410005583000
2016-09-07137.00138.00135.00136.0013800018839000
2016-09-06135.00140.00135.00138.0022200030365000
2016-09-05134.00136.00134.00134.0010200013772000
2016-09-02134.00135.00134.00134.00360004827000
2016-09-01133.00135.00133.00135.00460006161000
2016-08-31133.00135.00133.00134.00430005759000
2016-08-30135.00135.00134.00134.00180002414000
2016-08-29134.00135.00134.00135.00140001883000
2016-08-26137.00137.00133.00133.00570007720000
2016-08-25134.00135.00134.00135.00310004174000
2016-08-24134.00134.00133.00133.00300003999000
2016-08-23135.00135.00133.00133.00680009134000
2016-08-22134.00135.00134.00135.00420005643000
2016-08-19135.00135.00134.00135.00420005660000
2016-08-18134.00135.00134.00135.00240003235000
2016-08-17134.00135.00133.00135.00670008991000
2016-08-16135.00135.00133.00134.008200010985000
2016-08-15136.00136.00134.00135.009100012304000
2016-08-12136.00138.00136.00138.007300010007000
2016-08-10133.00136.00133.00136.0011600015584000
2016-08-09135.00137.00133.00134.007600010270000
2016-08-08134.00135.00132.00134.0014600019551000
2016-08-05136.00136.00133.00134.0028600038629000
2016-08-04137.00138.00136.00137.008800012078000
2016-08-03139.00140.00135.00137.0016100022082000
2016-08-02136.00142.00135.00139.0041200057176000
2016-08-01140.00145.00140.00141.0032500046247000
2016-07-29136.00140.00136.00140.00610008374000
2016-07-28137.00138.00136.00137.009400012879000
2016-07-27133.00137.00133.00136.009400012770000
2016-07-26137.00137.00133.00134.0011900016077000
2016-07-25134.00136.00134.00135.0010600014354000
2016-07-22133.00134.00133.00133.00130001734000
2016-07-21135.00135.00134.00135.00400005377000
2016-07-20135.00135.00133.00134.00320004287000
2016-07-19134.00135.00133.00135.00660008854000
2016-07-15133.00135.00133.00134.0013200017735000
2016-07-14132.00134.00132.00133.0010900014510000
2016-07-13132.00134.00132.00133.0011200014894000
2016-07-12130.00132.00130.00132.009600012587000
2016-07-11127.00130.00127.00130.00510006576000
2016-07-08127.00128.00126.00126.0010000012703000
2016-07-07130.00130.00127.00127.0010500013529000
2016-07-06130.00130.00127.00129.0021100027070000
2016-07-05131.00132.00130.00131.00360004717000
2016-07-04131.00132.00130.00131.00450005894000
2016-07-01130.00132.00130.00131.00390005083000
2016-06-30130.00133.00129.00130.0015900020786000
2016-06-29128.00129.00127.00129.0012100015482000
2016-06-28127.00128.00120.00125.0033600041915000
2016-06-27130.00130.00126.00127.0023800030531000
2016-06-24136.00139.00125.00129.0033900044235000
2016-06-23135.00136.00134.00136.00600008107000
2016-06-22138.00138.00134.00136.0010700014511000
2016-06-21134.00138.00134.00138.008900012155000
2016-06-20134.00137.00133.00134.0012600016965000

   ※ 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