[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 
2017-11-174410.004480.004410.004430.0060700269560000
2017-11-164335.004415.004330.004400.0074400326074000
2017-11-154405.004420.004330.004345.00100900439753000
2017-11-144350.004450.004350.004430.0091000401808000
2017-11-134405.004430.004365.004405.0062400274829500
2017-11-104370.004430.004340.004420.0079300348422500
2017-11-094420.004495.004390.004440.00128900573419500
2017-11-084345.004400.004315.004390.0085200371646000
2017-11-074345.004350.004290.004345.00103800448561000
2017-11-064510.004515.004340.004355.00130400571431500
2017-11-024680.004680.004485.004505.00125200569159500
2017-11-014695.004805.004670.004705.00195900927594000
2017-10-314585.004675.004575.004585.0093400430943500
2017-10-304560.004605.004540.004565.00212200969703500
2017-10-274530.004575.004515.004570.0054400247679500
2017-10-264510.004540.004500.004515.0047700215618000
2017-10-254585.004590.004510.004515.0063700289032000
2017-10-244580.004610.004555.004585.0082900380120500
2017-10-234590.004595.004550.004585.0053000242972000
2017-10-204530.004535.004485.004505.0071100320268500
2017-10-194550.004565.004535.004555.0052500238970500
2017-10-184545.004560.004495.004535.0055900253386000
2017-10-174590.004665.004540.004550.00168000771911000
2017-10-164490.004490.004455.004480.0043900196565000
2017-10-134430.004490.004425.004465.0063300282233500
2017-10-124425.004430.004395.004415.0053400235848000
2017-10-114450.004465.004405.004420.0048800215883500
2017-10-104380.004450.004380.004445.0053600237613000
2017-10-064415.004430.004395.004415.0038300168903000
2017-10-054415.004435.004385.004410.0065800289953000
2017-10-044480.004485.004425.004430.0073500327105000
2017-10-034525.004535.004440.004470.0065400292357000
2017-10-024515.004535.004490.004505.0077700350840000
2017-09-294495.004505.004455.004465.0059100264265500
2017-09-284475.004500.004435.004490.0090400404527000
2017-09-274495.004520.004460.004465.0075700339162000
2017-09-264575.004620.004515.004530.0091000414612000
2017-09-254575.004610.004545.004595.0067500309743000
2017-09-224620.004635.004525.004525.00109700499294500
2017-09-214705.004715.004605.004610.0056200260939000
2017-09-204720.004725.004685.004700.0050500237569500
2017-09-194725.004730.004705.004715.0068700324151500
2017-09-154735.004735.004660.004695.00114000535153500
2017-09-144680.004750.004675.004730.0096500455406000
2017-09-134555.004695.004550.004675.0079300368319500
2017-09-124550.004555.004515.004535.0057300259932000
2017-09-114495.004545.004495.004510.0036600165383500
2017-09-084405.004460.004405.004435.0081900363137000
2017-09-074450.004480.004425.004445.0099500442623500
2017-09-064385.004465.004360.004450.0048600215297500
2017-09-054565.004565.004420.004435.0080500359223000
2017-09-044595.004605.004535.004535.0042300192606000
2017-09-014605.004635.004580.004610.0054500250473500
2017-08-314635.004635.004575.004605.0084500388878500
2017-08-304645.004650.004575.004620.0038100175436500
2017-08-294605.004630.004575.004620.0041600191551500
2017-08-284690.004700.004575.004620.0053800249488000
2017-08-254575.004680.004560.004650.00115800537098500
2017-08-244555.004595.004545.004550.0056800259452500
2017-08-234560.004595.004545.004565.0071400325973000
2017-08-224475.004545.004465.004540.0076400345190000
2017-08-214465.004485.004445.004485.0036300162260500
2017-08-184415.004465.004405.004465.0047500211474000
2017-08-174420.004490.004405.004480.0059000263510500
2017-08-164440.004450.004405.004420.0053900238708500
2017-08-154450.004485.004430.004455.0068400305073000
2017-08-144465.004470.004405.004420.00117500520722500
2017-08-104510.004540.004480.004510.0084400380355500
2017-08-094530.004540.004465.004505.0076900345734000
2017-08-084545.004580.004520.004570.0071500325886000
2017-08-074500.004575.004500.004565.00126300573762500
2017-08-044440.004600.004440.004510.003244001456925000
2017-08-034445.004450.004410.004435.0070200310907500
2017-08-024385.004495.004375.004440.00157000695167500
2017-08-014305.004355.004290.004355.0086300373775500
2017-07-314290.004340.004265.004315.00183500790901000
2017-07-284265.004270.004200.004220.0086400364601500
2017-07-274250.004305.004245.004290.0097200415923000
2017-07-264230.004240.004215.004235.0070200296915500
2017-07-254235.004235.004185.004200.0067200282605000
2017-07-244235.004250.004190.004235.0065400275763000
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

   ※ 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