[8140 東証1部] リョーサン 日足 時系列データ

[8140 東証1部] リョーサン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-214265.004275.004250.004255.0041500176657500
2017-07-204230.004285.004230.004280.0065300279198000
2017-07-194250.004265.004225.004225.00109000462023000
2017-07-184260.004270.004215.004260.0073700312837500
2017-07-144300.004310.004285.004285.0051700222007500
2017-07-134330.004335.004280.004300.0052000223663500
2017-07-124330.004350.004295.004295.0067300290701500
2017-07-114240.004340.004240.004335.0085800369583500
2017-07-104245.004275.004235.004240.0076400324854500
2017-07-074210.004240.004190.004205.0060500254809000
2017-07-064225.004270.004205.004235.00103700439364500
2017-07-054150.004250.004145.004245.00117300493348000
2017-07-044185.004185.004140.004150.0086200359041000
2017-07-034100.004165.004100.004155.0097400403264000
2017-06-304110.004110.004045.004100.00148000603896500
2017-06-294135.004155.004100.004155.002813001164064000
2017-06-284160.004185.004110.004115.00112700466939000
2017-06-274220.004230.004185.004215.00108300455341000
2017-06-264230.004255.004205.004210.0046700197355000
2017-06-234240.004255.004205.004230.00108800460514000
2017-06-224275.004280.004235.004235.0060900258954500
2017-06-214265.004315.004260.004260.0092800398051000
2017-06-204265.004295.004255.004265.00103500442553500
2017-06-194180.004225.004165.004225.0085200357732500
2017-06-164175.004200.004140.004185.00204000851374000
2017-06-154150.004150.004120.004140.00102600424153000
2017-06-144175.004190.004150.004150.0093500389285500
2017-06-134175.004180.004150.004165.0075200313098000
2017-06-124205.004205.004155.004190.0090600379032000
2017-06-094245.004275.004225.004235.00102600435535500
2017-06-084240.004290.004235.004245.00106800454644000
2017-06-074165.004250.004160.004240.0085800362371500
2017-06-064180.004185.004135.004160.00112200466898000
2017-06-054130.004210.004130.004180.00102900430675000
2017-06-024095.004155.004095.004150.0074200307310500
2017-06-013995.004095.003990.004080.0082200334024000
2017-05-313995.004020.003985.003995.00118000471819000
2017-05-303975.004010.003960.004000.0073400292962500
2017-05-294005.004015.003975.003985.0056400225062500
2017-05-263960.004005.003955.003995.0078500313101500
2017-05-253970.003980.003945.003970.00128800510909000
2017-05-244000.004075.003960.003970.0074000295321500
2017-05-233945.003975.003930.003955.0072500286833500
2017-05-223905.003965.003900.003960.0074300293084500
2017-05-193925.003965.003870.003905.00103400404221500
2017-05-183850.003940.003850.003915.00170100663235000
2017-05-173900.003905.003860.003890.00110500429108000
2017-05-164035.004045.003900.003915.00244700967423000
2017-05-154250.004350.004020.004050.002588001067575500
2017-05-123750.003765.003725.003760.0047700178861000
2017-05-113800.003815.003775.003780.0053900204281000
2017-05-103840.003840.003800.003800.0079000301122500
2017-05-093855.003855.003815.003840.0070700270890000
2017-05-083750.003860.003725.003850.0087700334899000
2017-05-023700.003740.003685.003720.0040000148800500
2017-05-013650.003690.003650.003685.0042500156293500
2017-04-283655.003665.003635.003645.0058100212100000
2017-04-273655.003660.003635.003655.0046500169829500
2017-04-263650.003665.003630.003660.0048300176515500
2017-04-253570.003630.003565.003615.0058400210654500
2017-04-243550.003570.003520.003565.0053000187990000
2017-04-213505.003535.003485.003520.0048000168856000
2017-04-203485.003495.003470.003475.0042500147975000
2017-04-193420.003490.003420.003485.0061700213948500
2017-04-183390.003465.003390.003465.0068400235573000
2017-04-173335.003385.003335.003385.0055600187616000
2017-04-143345.003365.003330.003335.0065800220191000
2017-04-133315.003350.003285.003350.0068200226995500
2017-04-123350.003350.003315.003335.0059100196602500
2017-04-113370.003395.003345.003360.0036200121725000
2017-04-103385.003400.003375.003385.0036900124977000
2017-04-073380.003410.003360.003385.0063800216143000
2017-04-063400.003400.003340.003360.0059700200664000
2017-04-053395.003405.003370.003395.0050900172582000
2017-04-043410.003420.003380.003395.0059200201121500
2017-04-033400.003445.003375.003415.0057300195731000
2017-03-313450.003450.003350.003350.0047800161733000
2017-03-303460.003465.003415.003420.0042200145156500
2017-03-293520.003520.003465.003485.0044300154488000
2017-03-283530.003550.003515.003550.0055900197795500
2017-03-273500.003505.003475.003485.0035200122796500
2017-03-243500.003535.003490.003515.0044300155613000
2017-03-233545.003555.003485.003500.0088400309693000
2017-03-223560.003590.003540.003545.0064800230704000
2017-03-213610.003660.003610.003615.0032800119073500
2017-03-173610.003635.003590.003635.0060300218509000
2017-03-163590.003640.003570.003640.0045300164233500
2017-03-153625.003630.003600.003610.0045000162608500
2017-03-143640.003670.003615.003645.0054200197669000
2017-03-133630.003630.003605.003615.0039500142815000
2017-03-103560.003635.003560.003625.0079300285098000
2017-03-093580.003590.003555.003560.0036400129818000
2017-03-083580.003580.003520.003545.0041900148693000
2017-03-073585.003600.003565.003585.002500089520500
2017-03-063610.003610.003575.003585.002730097924500
2017-03-033650.003650.003600.003610.002450088583500
2017-03-023650.003655.003620.003640.0029300106601500
2017-03-013595.003610.003565.003610.0034200122987500
2017-02-283600.003630.003575.003580.0040600146019500
2017-02-273610.003620.003560.003580.0042400151929000
2017-02-243620.003655.003605.003635.0039900144910000
2017-02-233660.003670.003610.003630.0054200196843500
2017-02-223655.003675.003620.003675.0043700160003000
2017-02-213665.003665.003640.003655.0032600119067000
2017-02-203640.003680.003635.003675.002590094955000
2017-02-173670.003680.003630.003660.0034600126646500
2017-02-163670.003685.003645.003665.0027300100089000
2017-02-153650.003675.003645.003665.0035400129553500
2017-02-143610.003645.003600.003600.0043300156773000
2017-02-133580.003610.003570.003600.0038600138742500
2017-02-103575.003575.003545.003570.0047600169631500
2017-02-093530.003550.003515.003520.002790098521000
2017-02-083495.003540.003490.003530.0042100148192000
2017-02-073495.003525.003490.003500.002710094983000
2017-02-063525.003525.003490.003515.0031400110052000
2017-02-033475.003505.003475.003490.0033500116955500
2017-02-023540.003545.003460.003475.0060800212025500
2017-02-013495.003550.003490.003535.0061100215179000
2017-01-313565.003565.003480.003510.0081000284144000
2017-01-303555.003600.003540.003580.0036500130769500
2017-01-273595.003595.003555.003565.0030500108843000
2017-01-263545.003590.003545.003575.0042700152423000
2017-01-253510.003520.003490.003510.0037400131188500
2017-01-243455.003490.003445.003460.0029400101884000
2017-01-233485.003485.003455.003465.0066600231208500
2017-01-203510.003535.003495.003505.0046100161784500
2017-01-193500.003525.003480.003505.0060800212618500
2017-01-183455.003490.003455.003480.0051400178489000
2017-01-173510.003510.003470.003470.0048700169606500
2017-01-163515.003545.003510.003510.002390084086000
2017-01-133515.003540.003505.003535.0034400121294500
2017-01-123560.003560.003500.003525.0052000183341000
2017-01-113560.003570.003545.003550.002700095922500
2017-01-103570.003575.003520.003530.0049200174245500
2017-01-063550.003560.003500.003540.0078300275995500
2017-01-053615.003615.003555.003570.0038500137541000
2017-01-043530.003615.003520.003615.0053900192878000
2016-12-303510.003540.003495.003530.0031500110909500
2016-12-293535.003550.003495.003510.0052700185214000
2016-12-283525.003560.003520.003545.0038800137480500
2016-12-273510.003545.003505.003525.0055200194753500
2016-12-263500.003525.003490.003505.0055700195619500
2016-12-223510.003520.003480.003500.0055600194429500
2016-12-213525.003540.003490.003510.0083100291872000
2016-12-203505.003525.003480.003520.0091400320342500
2016-12-193505.003525.003490.003515.0053200186510500
2016-12-163530.003530.003490.003505.0065000228029500
2016-12-153510.003520.003475.003500.00105400368688500
2016-12-143485.003510.003460.003495.0068100237608500
2016-12-133500.003515.003460.003495.0081700284796000
2016-12-123470.003490.003445.003485.0086000298406500
2016-12-093480.003495.003435.003465.00106000366866000
2016-12-083490.003495.003445.003480.0058900204415500
2016-12-073430.003470.003430.003440.0066400228809000
2016-12-063480.003485.003410.003420.0084600290353500
2016-12-053420.003445.003400.003425.0063100216204500
2016-12-023475.003475.003425.003450.0066800230250500
2016-12-013500.003525.003460.003480.0080600280905000
2016-11-303460.003505.003440.003440.00103900360502000
2016-11-293485.003495.003435.003460.0071000245429000
2016-11-283500.003505.003465.003485.0070800246806000
2016-11-253545.003555.003495.003500.0059100208103000
2016-11-243500.003530.003475.003520.0056900199490500
2016-11-223500.003515.003480.003500.0066200231598000
2016-11-213485.003505.003485.003500.0054600190925000
2016-11-183390.003465.003390.003450.00102000350712000
2016-11-173300.003385.003285.003380.0096100321900000
2016-11-163285.003330.003280.003330.0089100294806000
2016-11-153295.003295.003250.003265.0053400174506000
2016-11-143270.003315.003265.003295.0069900230259000
2016-11-113275.003330.003205.003215.00102900335226000
2016-11-103205.003235.003170.003225.0093100298908000
2016-11-093245.003275.003045.003075.00103700327131000
2016-11-083200.003230.003195.003225.0045100145044000
2016-11-073200.003220.003190.003200.0058500187413000
2016-11-043185.003185.003120.003185.0068900217515000
2016-11-023205.003220.003185.003215.0082700264963000
2016-11-013215.003235.003185.003230.0073900237568500
2016-10-313235.003250.003210.003235.0069900226032500
2016-10-283130.003215.003130.003205.00214600684629500
2016-10-273140.003170.003130.003140.00121700382636500
2016-10-263135.003150.003120.003145.0094900297750500
2016-10-253125.003155.003120.003150.0089300280505500
2016-10-243105.003115.003090.003105.0060500187615000
2016-10-213130.003135.003085.003105.0087100270589500
2016-10-203125.003135.003105.003130.0078800246143500
2016-10-193155.003155.003115.003130.0060400189009500
2016-10-183110.003155.003110.003155.0041400130020000
2016-10-173105.003140.003100.003120.0068900215012000
2016-10-143110.003130.003095.003120.0081200253042500
2016-10-133130.003140.003080.003105.0080800251149000
2016-10-123140.003175.003130.003140.0059300186656500
2016-10-113190.003215.003155.003180.0051200162893000
2016-10-073180.003210.003175.003195.0052700168189500
2016-10-063220.003220.003170.003195.0059600190643000
2016-10-053195.003235.003180.003200.0089200286004000
2016-10-043110.003170.003105.003170.0051600162646500
2016-10-033100.003110.003075.003100.0040400125077000
2016-09-303065.003085.003030.003060.0056700173830500
2016-09-293085.003110.003080.003105.0049000151826500
2016-09-283090.003130.003060.003085.0067100207086500
2016-09-273085.003130.003040.003130.0082300255127000
2016-09-263135.003150.003115.003120.0040500126826500
2016-09-233175.003180.003115.003135.0091300286797500
2016-09-213115.003165.003065.003155.0067700211241000
2016-09-203115.003135.003075.003115.0072400225563000
2016-09-163125.003140.003115.003135.0063200197683500
2016-09-153105.003115.003055.003090.0081000250498000
2016-09-143120.003135.003085.003105.0049100152568000
2016-09-133140.003140.003105.003130.002500078150000
2016-09-123145.003150.003105.003120.0045500142115000
2016-09-093215.003235.003180.003190.0062500200318000
2016-09-083185.003215.003175.003215.0054100173281500
2016-09-073190.003190.003155.003185.0043100136836000
2016-09-063150.003190.003145.003180.0065400207524000
2016-09-053140.003160.003120.003135.0041500130136000
2016-09-023120.003135.003065.003125.0058600181933500
2016-09-013105.003130.003085.003115.0038500119656500
2016-08-313145.003145.003105.003105.0058900183751500
2016-08-303105.003120.003080.003120.0033700104610500
2016-08-293105.003145.003100.003135.0045700142942500
2016-08-263045.003060.003010.003035.0042100127584500
2016-08-253085.003085.003045.003050.0036300111139500
2016-08-243035.003095.003035.003085.0041700128330000
2016-08-233100.003105.003015.003030.0061400186531500
2016-08-223075.003105.003060.003095.0055400171241000
2016-08-193000.003050.003000.003040.0072100218740500
2016-08-182999.003030.002981.003000.0062700188451000
2016-08-173015.003045.002996.003030.0065500197569900
2016-08-163060.003085.003015.003015.0059400180329000
2016-08-153085.003095.003035.003045.0042800130677500
2016-08-123155.003155.003075.003090.0081600252917000
2016-08-103130.003140.003090.003115.0072100224003500
2016-08-093075.003150.003075.003140.0053700167790000
2016-08-083100.003115.003065.003095.0087400270075000
2016-08-053005.003045.003005.003030.0083100251413500
2016-08-043000.003020.002979.003010.0086200258518400
2016-08-033000.003010.002948.002962.00141100419212900
2016-08-023030.003070.003015.003040.0066000200802500
2016-08-013120.003135.003010.003055.00130200397714500
2016-07-293190.003195.003125.003190.00117900373750000
2016-07-283155.003210.003145.003165.0093100295257500
2016-07-273220.003270.003150.003185.00160700512801500
2016-07-263200.003230.003155.003180.00113400361052000
2016-07-253295.003295.003225.003240.00115300374584000
2016-07-223215.003295.003210.003295.0072700237884500
2016-07-213235.003275.003215.003260.00101300329388000
2016-07-203125.003210.003105.003180.00122100386532000
2016-07-193095.003135.003080.003125.00106900332577500
2016-07-153010.003095.002998.003045.00141800432766800

   ※ 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