[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 
2017-04-253570.003630.003565.003615.0058400210654500
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
2016-07-142929.003015.002929.002996.00148600444130500
2016-07-132885.002985.002846.002916.00241100705468300
2016-07-122750.002929.002749.002867.00334100945601500
2016-07-112401.002488.002401.002463.0048000118071700
2016-07-082395.002408.002348.002357.0053200126194300
2016-07-072378.002396.002356.002377.0060500143568200
2016-07-062377.002396.002363.002388.0082200195386200
2016-07-052434.002447.002409.002443.002760067163000
2016-07-042451.002462.002433.002458.003540086760600
2016-07-012467.002510.002450.002476.003410084564500
2016-06-302475.002493.002433.002439.0045700112533000
2016-06-292463.002471.002404.002458.0046900114645200
2016-06-282374.002460.002351.002416.0072700174561200
2016-06-272372.002410.002366.002395.0056800135559800
2016-06-242551.002561.002331.002347.0077500187289400
2016-06-232500.002541.002493.002538.0051200129005700
2016-06-222464.002521.002410.002511.0083800208793300
2016-06-212477.002505.002457.002501.0046400115451900
2016-06-202488.002526.002469.002502.0045000112940000
2016-06-172427.002480.002427.002463.00153000376181400
2016-06-162483.002483.002406.002415.0077100188061200
2016-06-152432.002483.002410.002465.0061300150548800
2016-06-142467.002468.002432.002451.0075600185303300
2016-06-132551.002551.002456.002464.0092500230173200
2016-06-102605.002605.002576.002590.0076700199069300
2016-06-092574.002608.002574.002591.0057500149181300
2016-06-082582.002597.002558.002580.003240083375600
2016-06-072563.002597.002562.002582.0047600122822800
2016-06-062564.002596.002532.002563.0064000163554700
2016-06-032613.002629.002590.002610.0041100107025100
2016-06-022644.002667.002596.002613.0057700151298300
2016-06-012670.002718.002659.002669.0037700101073000
2016-05-312670.002704.002666.002704.0050900137113200
2016-05-302677.002691.002651.002683.003570095565800
2016-05-272649.002678.002639.002651.0051700137129300
2016-05-262677.002677.002639.002648.0050700134764300
2016-05-252645.002660.002637.002648.0047200124995700
2016-05-242597.002618.002592.002612.0042400110592000
2016-05-232589.002606.002573.002597.0047800123704000
2016-05-202580.002597.002568.002595.0050600130765900
2016-05-192618.002631.002550.002585.0068400176409600
2016-05-182571.002630.002543.002592.0088300228151300
2016-05-172564.002576.002517.002570.0096200244869500
2016-05-162554.002613.002532.002544.0099100253244800
2016-05-132655.002656.002570.002587.0063500165370500
2016-05-122659.002680.002634.002674.0046800124569900
2016-05-112688.002708.002662.002683.0071600192250700
2016-05-102600.002668.002599.002660.0090500239164500
2016-05-092600.002626.002580.002597.003390088078500
2016-05-062587.002621.002555.002587.0074800192730600
2016-05-022600.002622.002556.002578.0075800195714000
2016-04-282756.002778.002652.002665.0084900229753000
2016-04-272750.002768.002707.002717.0077500210961700
2016-04-262739.002749.002711.002725.003490095069400
2016-04-252777.002777.002720.002742.0081300223207500
2016-04-222723.002778.002685.002763.0098700270868900
2016-04-212758.002758.002724.002740.0046000126001900
2016-04-202728.002758.002696.002704.0079200214950300
2016-04-192701.002745.002685.002707.0080300217109300

   ※ 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