[8194 東証1部] ライフコーポレーション 日足 時系列データ

[8194 東証1部] ライフコーポレーション (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-192797.002837.002797.002833.001970055669600
2017-09-152805.002805.002776.002799.002300064321100
2017-09-142795.002809.002768.002798.002670074637200
2017-09-132758.002795.002756.002795.001730048044600
2017-09-122722.002761.002722.002756.002610071831600
2017-09-112714.002741.002701.002714.001640044547500
2017-09-082719.002757.002690.002692.0058800159549700
2017-09-072736.002775.002736.002769.002280063026200
2017-09-062703.002737.002687.002730.002910078919400
2017-09-052711.002725.002687.002703.001770047825700
2017-09-042746.002747.002690.002701.003330090155800
2017-09-012769.002774.002736.002750.001590043789500
2017-08-312762.002788.002757.002775.001470040777700
2017-08-302743.002768.002743.002763.001150031705000
2017-08-292735.002761.002720.002743.001510041366400
2017-08-282765.002794.002753.002764.00950026282300
2017-08-252771.002785.002751.002783.001780049308900
2017-08-242755.002771.002750.002764.001500041419600
2017-08-232765.002787.002750.002755.001640045255900
2017-08-222764.002793.002759.002768.001410039085400
2017-08-212760.002782.002760.002774.001510041846700
2017-08-182802.002807.002760.002761.0036700101878300
2017-08-172848.002861.002828.002830.002380067620400
2017-08-162867.002875.002845.002853.001300037162800
2017-08-152858.002895.002854.002867.001090031377700
2017-08-142900.002900.002851.002854.001530043920000
2017-08-102918.002919.002892.002913.002740079752900
2017-08-092919.002931.002890.002918.001300037811900
2017-08-082942.002943.002918.002943.001450042515600
2017-08-072942.002956.002940.002951.00960028308700
2017-08-042943.002947.002923.002942.001280037637800
2017-08-032923.002943.002922.002943.001460042855900
2017-08-022947.002950.002925.002942.001320038817900
2017-08-012925.002955.002916.002926.002190064221700
2017-07-312950.002957.002913.002922.002060060377200
2017-07-282947.002954.002917.002928.003120091410400
2017-07-272920.002955.002920.002935.002670078464000
2017-07-262923.002923.002906.002917.001850053935400
2017-07-252917.002917.002880.002904.002610075747000
2017-07-242884.002907.002861.002904.002540073411400
2017-07-212882.002882.002865.002875.003050087646000
2017-07-202920.002946.002846.002875.0090600260958000
2017-07-192951.002963.002930.002949.002400070744300
2017-07-182941.002969.002925.002940.002420071180600
2017-07-142918.002955.002913.002939.002330068503400
2017-07-132978.002978.002922.002928.002990088185700
2017-07-122981.002993.002940.002975.0055900166226300
2017-07-113010.003030.002988.003000.002710081607300
2017-07-103035.003045.003000.003005.0048800147368000
2017-07-073070.003070.003030.003030.002130064760500
2017-07-063100.003120.003085.003090.001340041486500
2017-07-053120.003120.003080.003100.001540047742500
2017-07-043175.003175.003120.003125.001650051805500
2017-07-033155.003165.003135.003140.001330041881000
2017-06-303170.003175.003135.003155.002160068186000
2017-06-293150.003180.003145.003170.001700053805000
2017-06-283215.003230.003135.003150.0036400114822500
2017-06-273235.003245.003210.003230.001860060040500
2017-06-263240.003250.003220.003225.001460047157500
2017-06-233255.003255.003215.003235.002240072441500
2017-06-223260.003265.003225.003255.002000064958000
2017-06-213265.003290.003245.003255.001690055213500
2017-06-203280.003310.003255.003275.002140070326500
2017-06-193265.003275.003245.003255.001270041385000
2017-06-163305.003305.003225.003255.0032600106039000
2017-06-153280.003330.003260.003305.0037100122430500
2017-06-143325.003365.003290.003315.0045300151032500
2017-06-133205.003315.003205.003270.0046100150674500
2017-06-123155.003220.003135.003200.0053400169477500
2017-06-093135.003165.003125.003155.002900091227000
2017-06-083160.003170.003135.003150.002580081331500
2017-06-073135.003150.003095.003125.002700084392000
2017-06-063165.003165.003105.003110.00940029386000
2017-06-053125.003165.003110.003155.001820057118500
2017-06-023085.003125.003075.003110.002510078010000
2017-06-012987.003085.002987.003070.002860087716600
2017-05-313005.003020.002985.002987.001240037172300
2017-05-302998.003025.002994.003010.001370041284900
2017-05-293005.003015.002992.002998.001110033325100
2017-05-263050.003050.003000.003005.001030031085000
2017-05-253030.003055.003030.003035.001230037420500
2017-05-243025.003045.003015.003030.002830085758000
2017-05-233025.003025.002999.003015.001160034943400
2017-05-223000.003020.003000.003010.001340040382000
2017-05-192989.003010.002974.003000.002460073681900
2017-05-183000.003020.002981.003005.001630048965100
2017-05-173055.003055.003000.003020.002270068507500
2017-05-163070.003090.003060.003075.001910058610500
2017-05-153070.003095.003060.003070.001710052610000
2017-05-123070.003100.003040.003085.002990092216000
2017-05-113095.003095.003040.003055.0034200104563500
2017-05-103080.003100.003060.003065.0038100117317500
2017-05-093025.003110.003020.003075.0066800205416500
2017-05-082976.003015.002971.003000.0044000131976800
2017-05-022997.002997.002934.002945.003140092767400
2017-05-012944.002956.002937.002947.00890026205000
2017-04-282969.002971.002950.002963.001650048853100
2017-04-272966.002990.002956.002970.002790082863100
2017-04-262977.002977.002954.002966.001280037938100
2017-04-252975.002998.002939.002952.003160093512800
2017-04-243000.003000.002945.002971.0037700111907500
2017-04-212969.002980.002939.002964.002730080744200
2017-04-203020.003020.002930.002932.002860084407900
2017-04-192965.003035.002947.002981.0038600115786000
2017-04-183005.003005.002950.002965.0036000107077000
2017-04-172865.002987.002865.002954.003320098004100
2017-04-142800.002895.002800.002882.0051700147728200
2017-04-132880.002934.002816.002834.00115200329864600
2017-04-123110.003150.002929.002932.0065800199888700
2017-04-113185.003220.003155.003155.002330074043000
2017-04-103185.003220.003185.003185.001210038620500
2017-04-073165.003210.003150.003185.001620051599500
2017-04-063215.003215.003125.003145.002620082768500
2017-04-053230.003235.003205.003205.001510048565500
2017-04-043265.003280.003225.003245.001880061192500
2017-04-033270.003295.003245.003265.001930063056000
2017-03-313245.003315.003235.003255.0041800136921500
2017-03-303295.003295.003220.003225.002800090931000
2017-03-293280.003325.003240.003320.0031100102539000
2017-03-283190.003265.003175.003265.0032800106410000
2017-03-273100.003160.003070.003150.0054700171024500
2017-03-243135.003195.003125.003180.002150068135000
2017-03-233180.003210.003130.003135.0046700147633000
2017-03-223250.003275.003210.003210.002180070482500
2017-03-213300.003310.003285.003285.001280042160500
2017-03-173340.003340.003300.003315.001560051702500
2017-03-163285.003345.003285.003340.002210073382000
2017-03-153300.003310.003295.003305.00550018162000
2017-03-143305.003305.003275.003300.001220040225500
2017-03-133310.003320.003295.003305.002290075733000
2017-03-103300.003315.003300.003310.0042300139746500
2017-03-093280.003300.003250.003280.002060067395000
2017-03-083290.003310.003260.003270.002090068434000
2017-03-073300.003305.003280.003295.001510049686000
2017-03-063300.003315.003285.003285.001250041191500
2017-03-033310.003320.003285.003290.00910029999500
2017-03-023350.003350.003290.003320.001150038137000
2017-03-013310.003315.003260.003310.002430079982500
2017-02-283325.003380.003300.003310.002040067962500
2017-02-273300.003335.003260.003295.001860061263500
2017-02-243290.003330.003275.003315.001630053929000
2017-02-233325.003350.003295.003315.001770058651500
2017-02-223300.003325.003275.003320.001970065073000
2017-02-213300.003345.003280.003300.001490049216000
2017-02-203250.003335.003250.003315.001320043573500
2017-02-173260.003330.003260.003280.001960064392000
2017-02-163330.003330.003275.003290.00770025377500
2017-02-153335.003355.003300.003320.001460048531500
2017-02-143390.003390.003310.003310.002370079270000
2017-02-133415.003425.003335.003390.002740092824000
2017-02-103295.003380.003245.003375.0045700152447000
2017-02-093295.003305.003265.003275.001430046974500
2017-02-083300.003315.003270.003295.001740057228500
2017-02-073300.003340.003280.003280.001110036577000
2017-02-063355.003355.003290.003310.001310043389500
2017-02-033270.003325.003270.003300.002510082821500
2017-02-023325.003340.003255.003270.002370077896500
2017-02-013255.003320.003245.003315.002480081755000
2017-01-313245.003275.003220.003265.001670054466000
2017-01-303255.003275.003250.003265.001180038506000
2017-01-273285.003285.003240.003265.001940063274500
2017-01-263240.003265.003205.003250.0031900103494000
2017-01-253225.003255.003195.003210.0035900115485500
2017-01-243245.003250.003205.003220.001250040274500
2017-01-233255.003270.003220.003245.002650086047000
2017-01-203270.003290.003260.003275.002470080921500
2017-01-193375.003375.003270.003270.0039200128993000
2017-01-183375.003375.003310.003330.002530084355000
2017-01-173395.003410.003365.003380.002670090457500
2017-01-163370.003415.003360.003395.0055100186834000
2017-01-133200.003385.003200.003375.0066900222856000
2017-01-123275.003290.003175.003200.0036600117749000
2017-01-113330.003330.003260.003275.002020066457000
2017-01-103350.003360.003290.003295.0042400140653000
2017-01-063365.003385.003335.003365.002300077486000
2017-01-053395.003420.003360.003375.001940065776500
2017-01-043325.003390.003300.003380.0036100121436000
2016-12-303260.003320.003255.003295.0039600130206000
2016-12-293320.003320.003265.003280.0058700193057000
2016-12-283340.003350.003310.003310.002030067527000
2016-12-273380.003390.003340.003340.001650055421000
2016-12-263380.003400.003345.003380.0036900124909500
2016-12-223420.003420.003335.003360.0040100135084500
2016-12-213465.003465.003385.003395.0045700156002500
2016-12-203425.003465.003420.003445.0045500156900500
2016-12-193430.003430.003395.003425.0029500100750000
2016-12-163395.003410.003360.003410.0033800114583500
2016-12-153355.003380.003300.003360.0046700156770000
2016-12-143425.003425.003345.003355.0030200101909500
2016-12-133340.003435.003340.003425.0060100203932000
2016-12-123330.003345.003315.003340.0046400154302500
2016-12-093225.003320.003200.003310.0056100183173000
2016-12-083200.003225.003170.003210.0040100128272000
2016-12-073205.003220.003165.003190.002880091882500
2016-12-063200.003205.003165.003195.0035700113927000
2016-12-053210.003210.003150.003165.002070065676000
2016-12-023215.003265.003210.003230.0036900119258500
2016-12-013280.003285.003220.003235.0041700135257000
2016-11-303275.003275.003235.003245.002530082240500
2016-11-293290.003305.003275.003290.001820059889500
2016-11-283255.003295.003235.003285.002890094517000
2016-11-253300.003300.003260.003285.002920095911500
2016-11-243300.003310.003285.003300.001770058381000
2016-11-223300.003300.003275.003290.002820092738000
2016-11-213300.003320.003285.003290.0037700124498500
2016-11-183290.003295.003240.003285.0071700235169000
2016-11-173270.003280.003220.003255.0044600144915500
2016-11-163300.003325.003280.003305.0042000138757000
2016-11-153285.003285.003230.003270.0048000156894500
2016-11-143285.003300.003255.003270.0047900157075000
2016-11-113255.003290.003200.003225.0065500212275000
2016-11-103260.003315.003210.003240.0052300170078000
2016-11-093280.003290.003100.003125.0048800155409000
2016-11-083285.003300.003225.003245.0058700190973000
2016-11-073310.003345.003295.003330.0057800191998000
2016-11-043340.003340.003270.003305.0062800208056500
2016-11-023390.003420.003345.003360.00128700434016000
2016-11-013410.003425.003390.003415.0052100177638000
2016-10-313495.003500.003400.003410.0055100189172500
2016-10-283545.003560.003440.003475.00179400623753000
2016-10-273575.003595.003515.003545.0031900113319000
2016-10-263570.003590.003530.003540.0047200168037000
2016-10-253535.003570.003475.003540.0049500174565000
2016-10-243445.003485.003435.003465.001860064340500
2016-10-213550.003550.003435.003450.0031900110594000
2016-10-203500.003600.003500.003540.0050100177862000
2016-10-193515.003530.003470.003500.0038600135144000
2016-10-183400.003510.003400.003500.0072300250597000
2016-10-173290.003395.003285.003390.0050500169569500
2016-10-143205.003270.003195.003260.0056500183508500
2016-10-133185.003215.003125.003195.0071000225245500
2016-10-123105.003250.003095.003195.00123900393571000
2016-10-113290.003290.003020.003075.0086300272390500
2016-10-073290.003290.003205.003290.002600084853500
2016-10-063250.003300.003210.003290.002650086517500
2016-10-053235.003270.003200.003225.002700087202500
2016-10-043275.003280.003180.003235.0043000139122000
2016-10-033280.003355.003240.003275.0030800101354000
2016-09-303255.003255.003190.003210.001960062912500
2016-09-293295.003310.003240.003275.0032000104614500
2016-09-283315.003320.003225.003295.002390078606000
2016-09-273285.003300.003215.003300.002640086520500
2016-09-263255.003295.003250.003280.001730056667500
2016-09-233200.003250.003175.003250.0038400124030500
2016-09-213095.003200.003060.003195.0032200101464000
2016-09-203180.003180.003015.003085.0047900149458000
2016-09-163100.003150.003075.003145.002790087077000
2016-09-153010.003075.002990.003040.002580078440100
2016-09-142973.003035.002970.002981.002180065285200
2016-09-133090.003105.003015.003015.001290039281000

   ※ 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