[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 
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
2016-04-182610.002680.002610.002651.0056700150346400
2016-04-152718.002747.002697.002710.0068400185483700
2016-04-142723.002753.002707.002748.00106400291020200
2016-04-132643.002683.002638.002673.0082800220485000
2016-04-122596.002637.002596.002624.0050800133385500
2016-04-112613.002621.002551.002596.0090600233758100
2016-04-082542.002654.002521.002630.00102600266915800
2016-04-072573.002612.002568.002592.0057300148590400
2016-04-062604.002633.002575.002591.00137400357019400
2016-04-052715.002723.002612.002623.0072200191420100
2016-04-042719.002767.002703.002725.0059300161679100
2016-04-012812.002812.002711.002719.00123600338484800
2016-03-312860.002889.002809.002812.00132300376227300
2016-03-302905.002929.002860.002865.0099800287785900
2016-03-292870.002918.002857.002898.00107900311725800
2016-03-282996.003000.002944.002982.00132200391835600
2016-03-252987.002987.002950.002962.00132000391038600
2016-03-243010.003025.002971.002995.00105300315817000
2016-03-233055.003080.003005.003030.0083700253277500
2016-03-223010.003070.003000.003060.00115600351602500
2016-03-182995.003010.002923.002966.00132800393319900
2016-03-173005.003040.002977.003010.00104300313684300
2016-03-162990.003030.002988.003005.0063400190688900
2016-03-153025.003045.003005.003020.0082100247935500
2016-03-142998.003045.002981.003025.0058700177359500
2016-03-112906.002993.002906.002976.00102100301024700
2016-03-102949.002969.002929.002965.0084200249045300
2016-03-092909.002909.002864.002894.0063000182020900
2016-03-082971.002985.002901.002933.0067400197598900
2016-03-072996.003010.002972.002983.0041000122301700
2016-03-042956.002996.002927.002987.0096100285503000
2016-03-032932.002968.002930.002959.0059600175640800
2016-03-022941.002990.002920.002945.0077500228771400
2016-03-012915.002950.002851.002891.0095600276173500
2016-02-293040.003065.002880.002890.00224200664752200
2016-02-262810.002815.002736.002747.00100900278836400
2016-02-252773.002815.002759.002801.0054500152284700
2016-02-242730.002767.002705.002754.0089800246365300
2016-02-232823.002835.002752.002768.0076800214136200
2016-02-222781.002845.002763.002821.0070400198249700
2016-02-192887.002887.002784.002803.0071800202379000
2016-02-182857.002924.002857.002902.0092600268590500
2016-02-172852.002880.002776.002806.00151100425585300
2016-02-162873.002910.002852.002852.00161800465235400
2016-02-152791.002906.002741.002897.00162700467481800
2016-02-122723.002775.002705.002724.00180800495524500
2016-02-102900.002933.002805.002836.00135600386121600
2016-02-093000.003000.002900.002911.0086800255096100
2016-02-083000.003070.002971.003060.0086200260886500
2016-02-053010.003020.002977.003005.0098000293674300
2016-02-043065.003085.003020.003030.00125900383279000
2016-02-033145.003145.003075.003100.0065700203550500
2016-02-023215.003250.003170.003200.00119000381882000
2016-02-013240.003275.003220.003245.00135800441318000
2016-01-293165.003250.003105.003235.00118000375323000
2016-01-283090.003180.003070.003150.00136900429074000
2016-01-273030.003110.003030.003100.0090800278885000
2016-01-263045.003045.002974.002979.00112400335850300
2016-01-253070.003090.003050.003075.00122800377020500
2016-01-222957.003010.002923.003000.00110300326010300
2016-01-212913.002953.002892.002892.00186700546016500
2016-01-202966.002993.002932.002939.00134500397059300
2016-01-192950.002988.002938.002963.0088700262371900
2016-01-182940.002956.002895.002950.0094000275459500
2016-01-153015.003040.002962.002975.00120400360321200
2016-01-142944.003020.002912.003005.00156500463563600
2016-01-132902.003005.002902.002998.00126000373212600
2016-01-122927.002940.002883.002891.00148400432056000
2016-01-082970.003000.002944.002985.00128200382197200
2016-01-073015.003035.002989.002995.00112700338520100
2016-01-063065.003085.002993.003035.0074400225650600
2016-01-053035.003070.003015.003045.0069500211805500
2016-01-043120.003120.003010.003045.0051800157999000
2015-12-303120.003145.003110.003120.0036800115017000
2015-12-293075.003130.003035.003120.0058600181620500
2015-12-283085.003090.003030.003060.0037200113739000
2015-12-253065.003080.003015.003035.002030061696500
2015-12-243160.003160.003060.003060.0037900117424500
2015-12-223140.003150.003105.003115.0043400135396000
2015-12-213140.003140.003080.003120.00105100327198500
2015-12-183175.003220.003140.003140.00160000507581000
2015-12-173180.003230.003170.003190.00144000460182000
2015-12-163130.003165.003125.003155.0059600187651500
2015-12-153140.003155.003120.003120.0071200223154500
2015-12-143090.003160.003085.003155.0085200266058000
2015-12-113130.003195.003130.003175.00129300408560500
2015-12-103140.003165.003130.003130.00114200359091000
2015-12-093230.003250.003180.003190.0075800242625000
2015-12-083285.003290.003220.003225.0099900323300000
2015-12-073290.003335.003280.003285.00104800345700000
2015-12-043275.003290.003260.003270.0087000284906500
2015-12-033305.003320.003300.003310.00131000433423000
2015-12-023305.003320.003255.003305.00128500423813000
2015-12-013250.003305.003245.003305.00137000450818500
2015-11-303300.003300.003235.003250.00211700690262500
2015-11-273100.003100.003045.003055.0048200147868000
2015-11-263070.003100.003035.003065.0089600275962500

   ※ 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