[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 
2017-03-243135.003195.003125.003180.002150068135000
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
2016-09-123070.003070.003000.003045.002020061461500
2016-09-093035.003080.003010.003070.002310070343000
2016-09-083020.003090.003010.003065.001950059488000
2016-09-072894.003030.002894.003005.0035800106807700
2016-09-062905.002939.002883.002930.001140033261100
2016-09-052858.002934.002846.002880.001700049231200
2016-09-022775.002849.002775.002814.001950054889000
2016-09-012785.002826.002785.002801.001400039245100
2016-08-312817.002828.002776.002815.002230062480900
2016-08-302834.002872.002772.002845.002550072217500
2016-08-292869.002887.002827.002884.001900054344200
2016-08-262846.002848.002804.002834.001510042728200
2016-08-252898.002898.002841.002860.001500042916600
2016-08-242826.002877.002809.002876.001980056166900
2016-08-232801.002843.002792.002827.002970083580900
2016-08-222806.002853.002800.002844.001630046157600
2016-08-192833.002888.002794.002806.001660046877900
2016-08-182903.002930.002838.002871.002550073556800
2016-08-172841.002915.002814.002904.002570073858600
2016-08-162989.002989.002873.002881.002420070272300
2016-08-153015.003025.002955.002990.00940028167400
2016-08-123020.003040.002990.003015.002700081508800
2016-08-103025.003035.002986.003020.002650080023700
2016-08-093020.003030.002980.003025.002080062676100
2016-08-082854.003020.002838.003020.003230095136900
2016-08-052883.002883.002777.002785.002390067143000
2016-08-042883.002924.002863.002883.002200063604900
2016-08-032965.002965.002851.002869.001610046708600
2016-08-022972.003010.002908.002970.001890056041900
2016-08-012989.003020.002941.002979.001790053352600
2016-07-292986.003025.002937.003025.002340069844900
2016-07-283025.003025.002947.002981.001510044987400
2016-07-272985.003055.002985.003025.001940058617200
2016-07-263030.003090.002997.003015.0033500101249000
2016-07-253035.003120.003035.003075.0037600115695000
2016-07-223085.003120.003070.003080.001420043812000
2016-07-213145.003160.003100.003135.001950061041500
2016-07-203110.003155.003080.003145.0037200116044000
2016-07-193140.003205.003120.003180.0050500159958000
2016-07-153250.003300.003110.003135.0085800274577000
2016-07-143300.003335.003120.003160.00156200503109500
2016-07-132987.003190.002935.003030.00231600707315800
2016-07-122704.002738.002664.002687.0041200110871300
2016-07-112575.002685.002575.002664.003630095715900
2016-07-082630.002664.002559.002561.002590067378500
2016-07-072610.002644.002552.002630.003830099415400
2016-07-062624.002656.002575.002617.0048900127828900
2016-07-052720.002743.002634.002668.0043000114805600
2016-07-042754.002758.002700.002720.003360091538400
2016-07-012753.002795.002736.002768.0048500134284900
2016-06-302858.002858.002754.002755.0041600116318800
2016-06-292903.002904.002800.002818.00101100286349500
2016-06-282715.002965.002715.002944.0070500203173400
2016-06-272677.002767.002648.002759.0045900124758000
2016-06-242937.002937.002598.002663.0053200145816400
2016-06-232853.002879.002844.002879.001650047230800
2016-06-222877.002881.002815.002851.002740078089300
2016-06-212840.002873.002804.002865.001930054638900
2016-06-202844.002898.002844.002849.001590045559500
2016-06-172814.002865.002802.002803.003360094765300
2016-06-162933.002936.002782.002788.0049100138954000
2016-06-152920.002954.002885.002934.0049400144732800
2016-06-143065.003105.002929.002940.0073300220362500
2016-06-133100.003125.003090.003110.0049400153406500
2016-06-103155.003165.003095.003110.0046200145015500
2016-06-093130.003155.003110.003155.002040064039000
2016-06-083120.003135.003100.003130.002240069854500
2016-06-073160.003160.003085.003115.0047300147162000
2016-06-063120.003190.003105.003185.002930092407500
2016-06-033280.003280.003095.003120.0066700209872000
2016-06-023280.003330.003250.003300.0071300234147000
2016-06-013325.003350.003300.003315.002840094331500
2016-05-313270.003330.003260.003330.0033700111525000
2016-05-303265.003310.003245.003305.002860093931500
2016-05-273235.003285.003225.003260.0035600115824000
2016-05-263170.003235.003170.003220.002940094309500
2016-05-253175.003180.003150.003160.001960062026000
2016-05-243100.003150.003030.003135.0052600163868000
2016-05-233065.003115.003040.003105.003200098587500
2016-05-203065.003115.003050.003095.002360072879000
2016-05-193040.003080.003005.003075.0039500120559500
2016-05-183055.003065.003015.003040.0044100133728000
2016-05-173040.003060.002995.003055.0050500153157700
2016-05-163030.003110.003015.003030.0083500254278500
2016-05-133110.003120.003060.003095.0040200124217500
2016-05-123060.003110.003020.003095.0069700214595000
2016-05-113065.003115.003040.003060.0086300264800000
2016-05-102962.003040.002962.003025.0064200192952300
2016-05-092947.002969.002889.002962.0048700143071800
2016-05-062867.002925.002857.002922.0067400195382000
2016-05-022837.002867.002800.002867.0058600165884900
2016-04-282921.002979.002899.002937.0062100182704300
2016-04-272977.002999.002880.002910.0041100120185300
2016-04-262922.002965.002922.002955.0057100168274100
2016-04-252857.002921.002850.002917.0039100113203500
2016-04-222923.002923.002815.002850.0035400100996100
2016-04-212849.002927.002829.002927.0056900165219900
2016-04-202765.002827.002742.002821.0046500130091900
2016-04-192765.002790.002751.002782.003150087517200
2016-04-182750.002815.002735.002749.0038000105065900
2016-04-152796.002838.002746.002837.0054400152228400
2016-04-142788.002855.002756.002834.0074000208181100
2016-04-132545.002788.002545.002721.00141600382556600
2016-04-122610.002662.002486.002502.00105200269473400
2016-04-112678.002689.002599.002633.0037900100451400
2016-04-082600.002707.002568.002678.002780073563000
2016-04-072670.002704.002575.002616.0039500103763100
2016-04-062642.002679.002587.002665.0045600120309900
2016-04-052739.002786.002653.002658.002260060772700
2016-04-042710.002773.002710.002756.002750075541000
2016-04-012858.002858.002685.002696.0043400119607800
2016-03-312910.002910.002815.002818.0043400123387600
2016-03-302854.002898.002846.002879.0040800117357000
2016-03-292800.002864.002728.002853.003440097007100
2016-03-282731.002790.002728.002790.002820077964200
2016-03-252718.002746.002707.002731.002190059761200
2016-03-242784.002805.002717.002718.003390093191300
2016-03-232775.002820.002773.002794.003300092169400
2016-03-222682.002761.002680.002759.002890079010000
2016-03-182677.002681.002610.002679.0042900113777500
2016-03-172682.002742.002661.002677.003300088895500

   ※ 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