[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 
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
2016-06-17133.00136.00133.00133.0015000020052000
2016-06-16136.00136.00132.00132.0015300020432000
2016-06-15137.00137.00136.00136.0014800020258000
2016-06-14140.00140.00137.00138.0011800016307000
2016-06-13140.00141.00139.00139.008000011190000
2016-06-10143.00143.00141.00142.00560007986000
2016-06-09143.00144.00143.00143.00480006893000
2016-06-08142.00144.00140.00142.0023800033774000
2016-06-07143.00143.00141.00142.008500012073000
2016-06-06143.00143.00140.00142.0012000016980000
2016-06-03146.00146.00143.00144.007000010131000
2016-06-02146.00147.00145.00146.0011300016492000
2016-06-01146.00148.00146.00148.006900010124000
2016-05-31150.00150.00147.00148.0012000017768000
2016-05-30149.00150.00148.00150.00560008333000
2016-05-27148.00150.00148.00150.00620009231000
2016-05-26148.00149.00147.00148.00590008738000
2016-05-25146.00147.00146.00146.0011800017250000
2016-05-24150.00150.00145.00146.0023300034226000
2016-05-23152.00152.00149.00150.0014400021741000
2016-05-20149.00151.00148.00151.0013700020446000
2016-05-19145.00151.00144.00150.0021700031861000
2016-05-18145.00145.00142.00143.0015800022699000
2016-05-17143.00147.00142.00147.0015100021780000
2016-05-16144.00145.00142.00143.0024700035515000
2016-05-13147.00148.00143.00145.0024900036152000
2016-05-12152.00152.00148.00148.0029400044075000
2016-05-11159.00159.00154.00156.0020500032001000
2016-05-10157.00158.00154.00158.0018200028297000
2016-05-09159.00159.00154.00156.0023200036088000
2016-05-06162.00162.00157.00159.0017500027902000
2016-05-02162.00163.00160.00162.0020700033476000
2016-04-28168.00170.00165.00166.0047200079026000
2016-04-27170.00172.00169.00170.00645000109691000
2016-04-26159.00176.00158.00172.002442000412862000
2016-04-25153.00156.00152.00156.0022700035031000
2016-04-22151.00152.00150.00152.007600011484000
2016-04-21153.00153.00147.00152.0021300031964000
2016-04-20154.00154.00153.00153.00400006138000
2016-04-19153.00153.00151.00153.00570008686000
2016-04-18152.00155.00150.00150.0013500020487000
2016-04-15150.00157.00148.00155.0028700044014000
2016-04-14145.00149.00145.00149.009800014360000
2016-04-13146.00147.00143.00143.008600012479000
2016-04-12142.00147.00142.00145.009300013492000
2016-04-11143.00143.00141.00142.00340004832000
2016-04-08141.00146.00139.00144.0014100020093000
2016-04-07142.00148.00141.00143.0019900028633000
2016-04-06144.00144.00141.00141.00590008411000
2016-04-05146.00147.00143.00144.00610008848000
2016-04-04144.00147.00143.00146.00520007553000
2016-04-01153.00153.00145.00145.0012000017883000
2016-03-31157.00157.00152.00152.0010500016148000
2016-03-30159.00159.00156.00156.00290004568000
2016-03-29158.00158.00157.00158.00450007092000
2016-03-28158.00158.00157.00157.00580009136000
2016-03-25156.00157.00155.00155.007200011230000
2016-03-24155.00155.00154.00155.00390006024000
2016-03-23155.00155.00154.00155.00330005100000
2016-03-22155.00155.00153.00154.00460007104000
2016-03-18154.00155.00152.00153.00500007675000
2016-03-17156.00157.00152.00154.007500011583000
2016-03-16157.00157.00154.00154.006800010554000
2016-03-15155.00157.00154.00157.007300011334000
2016-03-14154.00154.00151.00153.008500012989000
2016-03-11151.00151.00149.00150.007400011131000
2016-03-10150.00152.00149.00151.007000010532000
2016-03-09148.00149.00147.00149.00390005761000
2016-03-08150.00150.00146.00149.00570008438000
2016-03-07148.00153.00147.00150.0016600024828000
2016-03-04143.00149.00142.00148.008900012899000
2016-03-03144.00147.00139.00144.0018500026515000
2016-03-02145.00145.00143.00145.00380005481000
2016-03-01141.00144.00141.00141.008700012330000
2016-02-29149.00149.00140.00141.0017600025319000
2016-02-26150.00150.00146.00147.008400012468000
2016-02-25143.00146.00143.00146.00450006509000
2016-02-24144.00145.00143.00143.00530007638000
2016-02-23145.00145.00142.00144.009900014258000
2016-02-22141.00143.00141.00143.00630008975000
2016-02-19144.00144.00140.00143.007700010915000
2016-02-18146.00147.00144.00146.007000010199000
2016-02-17145.00145.00143.00144.00490007089000
2016-02-16146.00149.00143.00146.0017500025713000
2016-02-15143.00148.00140.00147.0030000042994000
2016-02-12135.00138.00132.00133.0034800047047000
2016-02-10145.00145.00132.00137.0020000027944000
2016-02-09146.00147.00140.00142.0022400032433000
2016-02-08148.00151.00147.00150.007700011413000
2016-02-05149.00149.00148.00149.0011000016320000
2016-02-04153.00153.00150.00150.00570008652000
2016-02-03155.00155.00153.00153.00270004155000
2016-02-02160.00160.00157.00157.00270004266000
2016-02-01156.00161.00156.00161.009000014299000
2016-01-29153.00155.00153.00154.007500011505000
2016-01-28154.00154.00152.00152.007600011621000
2016-01-27154.00156.00153.00156.00510007883000
2016-01-26156.00156.00152.00153.006500010068000
2016-01-25153.00153.00151.00152.007900012000000
2016-01-22149.00153.00149.00152.0015300022868000
2016-01-21148.00150.00146.00146.0014700021739000
2016-01-20156.00156.00150.00150.0014900022672000
2016-01-19155.00155.00151.00153.008600013160000
2016-01-18149.00156.00145.00154.0024900037153000
2016-01-15155.00157.00153.00153.0017400026829000
2016-01-14155.00156.00150.00153.0032000048555000
2016-01-13156.00160.00155.00156.0011900018671000
2016-01-12163.00163.00153.00153.0020100031597000
2016-01-08162.00163.00162.00163.008900014445000
2016-01-07168.00169.00165.00165.0011400019018000
2016-01-06170.00171.00167.00167.009800016453000
2016-01-05166.00171.00164.00170.008800014783000
2016-01-04167.00169.00165.00165.0015300025615000
2015-12-30164.00168.00163.00168.008500014078000
2015-12-29162.00164.00162.00164.006500010589000
2015-12-28160.00163.00157.00162.0018300029264000
2015-12-25157.00158.00153.00155.00681000106042000
2015-12-24162.00162.00156.00157.00710000113370000
2015-12-22161.00164.00160.00161.0054900088568000
2015-12-21163.00163.00160.00161.0026900043632000
2015-12-18166.00166.00163.00163.0016500027180000
2015-12-17165.00167.00162.00166.00763000126008000
2015-12-16167.00168.00166.00167.0015900026595000
2015-12-15169.00169.00166.00166.0016400027419000
2015-12-14169.00170.00168.00169.007200012175000
2015-12-11169.00171.00169.00171.0016500027995000
2015-12-10172.00172.00170.00170.0010900018568000
2015-12-09175.00175.00171.00172.0010900018788000
2015-12-08176.00176.00173.00175.0013100022887000
2015-12-07178.00179.00174.00176.0014300025194000
2015-12-04177.00177.00174.00174.0010500018423000
2015-12-03172.00177.00172.00177.0025900045201000
2015-12-02171.00173.00171.00172.006800011711000
2015-12-01171.00172.00171.00171.009400016077000

   ※ 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