[8202 東証2部] ラオックス 日足 時系列データ

[8202 東証2部] ラオックス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19490.00492.00475.00483.00345600166961000
2017-09-15483.00490.00479.00480.00218000105355600
2017-09-14491.00498.00483.00483.00261000127629900
2017-09-13489.00498.00488.00494.00281100138957400
2017-09-12481.00487.00481.00487.0016510079872200
2017-09-11475.00483.00475.00479.00217800104359400
2017-09-08472.00474.00468.00471.0019810093316000
2017-09-07475.00481.00472.00475.0016750079916000
2017-09-06464.00478.00461.00475.00370400173928200
2017-09-05488.00493.00468.00469.00576800276197100
2017-09-04495.00496.00486.00494.00244300119832100
2017-09-01490.00497.00490.00497.0016150079865200
2017-08-31496.00497.00486.00493.00326100160210800
2017-08-30505.00505.00490.00495.00428300212706600
2017-08-29501.00509.00497.00500.00393200197378200
2017-08-28492.00510.00491.00510.00520300260364400
2017-08-25485.00492.00482.00488.00316100154039900
2017-08-24478.00482.00472.00482.0015970076306200
2017-08-23479.00484.00477.00478.0019050091527600
2017-08-22474.00478.00472.00478.0019420092354500
2017-08-21470.00475.00468.00473.00229400108207300
2017-08-18471.00480.00469.00472.00590500279478800
2017-08-17470.00478.00470.00476.00324400153683700
2017-08-16467.00475.00463.00471.00673800316725000
2017-08-15472.00479.00463.00463.001644300772199800
2017-08-14500.00502.00491.00500.00602900300101000
2017-08-10507.00510.00504.00504.00261900132837700
2017-08-09519.00520.00506.00508.00607300310620700
2017-08-08524.00529.00520.00521.00235100122717300
2017-08-07528.00529.00524.00525.0017850093992500
2017-08-04530.00532.00524.00526.00339600179051900
2017-08-03529.00534.00521.00534.00503500265304100
2017-08-02534.00535.00530.00530.0014770078512200
2017-08-01535.00542.00528.00534.00394600210434800
2017-07-31545.00545.00533.00536.00295700159199600
2017-07-28554.00556.00540.00542.00418400229369600
2017-07-27555.00559.00551.00554.00307900170965100
2017-07-26565.00565.00555.00555.00309900173310000
2017-07-25551.00563.00551.00561.00579400324122300
2017-07-24544.00550.00542.00548.00199600109135300
2017-07-21547.00549.00541.00546.00449000244988600
2017-07-20531.00563.00530.00546.001396800767196200
2017-07-19532.00534.00528.00528.00396900210511900
2017-07-18533.00543.00527.00532.00698000373899300
2017-07-14533.00535.00523.00524.00561100295706600
2017-07-13539.00541.00531.00535.00446800239394600
2017-07-12542.00547.00540.00540.00291500158215700
2017-07-11541.00545.00541.00544.00294700159947700
2017-07-10545.00546.00540.00541.00291000157816900
2017-07-07543.00546.00541.00541.00305400165885600
2017-07-06545.00549.00540.00546.00437100237712400
2017-07-05556.00562.00545.00547.00682200375712300
2017-07-04580.00584.00546.00559.001129300636570000
2017-07-03583.00588.00574.00575.00663200384011800
2017-06-30569.00592.00567.00589.00749600436667800
2017-06-29575.00590.00571.00578.00748700433845500
2017-06-28590.00590.00568.00568.001080900623192700
2017-06-27570.00593.00565.00593.001710700997275100
2017-06-26551.00573.00543.00562.00931200519045900
2017-06-23562.00565.00540.00552.001579100866592100
2017-06-22564.00577.00552.00561.001650100927844500
2017-06-21585.00624.00564.00571.0054905003279577500
2017-06-20547.00630.00543.00575.0078336004623132000
2017-06-19530.00549.00523.00533.001374700736718900
2017-06-16521.00529.00519.00523.00265800139001300
2017-06-15549.00556.00510.00525.001711000913643900
2017-06-14525.00538.00522.00537.00596400316791000
2017-06-13518.00523.00515.00523.0019100099124500
2017-06-12522.00532.00518.00520.00497800260952500
2017-06-09514.00517.00510.00517.00207400106330500
2017-06-08520.00524.00514.00514.00214900111364100
2017-06-07513.00525.00510.00521.00230000118858300
2017-06-06521.00523.00512.00515.00386200199543300
2017-06-05542.00551.00518.00518.00833700444746700
2017-06-02519.00542.00518.00538.00976700517904500
2017-06-01505.00518.00504.00514.00746300382568500
2017-05-31497.00515.00496.00507.00699900354896700
2017-05-30502.00506.00494.00496.00605700301884300
2017-05-29506.00508.00505.00505.00265500134463300
2017-05-26505.00510.00505.00507.00222300112868100
2017-05-25516.00516.00507.00508.00435600221968100
2017-05-24506.00514.00505.00513.00574800292763200
2017-05-23512.00514.00505.00505.00581300295215400
2017-05-22516.00522.00514.00514.00388100200650000
2017-05-19508.00524.00508.00516.00630600326592700
2017-05-18508.00514.00506.00511.00474200241750400
2017-05-17521.00521.00511.00518.00367900189461700
2017-05-16525.00533.00516.00522.00558900291438300
2017-05-15535.00538.00515.00524.00901800472476400
2017-05-12539.00540.00534.00539.00303500162937700
2017-05-11543.00546.00536.00540.00393400212592800
2017-05-10550.00555.00541.00543.00604500330211000
2017-05-09545.00558.00545.00551.00873300481892400
2017-05-08547.00548.00542.00544.00440400239869000
2017-05-02535.00546.00535.00541.00680000367643900
2017-05-01547.00547.00532.00534.00659200355431600
2017-04-28542.00543.00534.00534.00415100223504400
2017-04-27545.00545.00541.00542.00366100198862400
2017-04-26547.00548.00543.00545.00393000214231300
2017-04-25542.00550.00542.00545.00366300199453200
2017-04-24556.00558.00546.00546.00413800228948200
2017-04-21551.00555.00542.00551.00462000253298300
2017-04-20564.00573.00552.00554.00671700375675100
2017-04-19549.00557.00548.00554.00205700113850400
2017-04-18558.00559.00552.00553.00288700160414000
2017-04-17554.00559.00547.00554.00294300163014500
2017-04-14552.00562.00551.00556.00345400191598700
2017-04-13562.00573.00551.00559.00564000315896100
2017-04-12593.00593.00573.00576.00318700185454900
2017-04-11597.00601.00588.00593.00296200175966000
2017-04-10610.00613.00595.00599.00300800180974300
2017-04-07611.00618.00596.00603.00371200224856000
2017-04-06631.00635.00604.00614.00330400203396100
2017-04-05625.00637.00625.00632.0011500072489200
2017-04-04637.00642.00623.00629.00233200146985700
2017-04-03642.00650.00633.00641.00198100126851100
2017-03-31643.00657.00643.00645.00226800147635100
2017-03-30640.00660.00640.00645.00396300257752500
2017-03-29641.00645.00635.00639.00171500109671300
2017-03-28644.00649.00640.00643.0013120084360400
2017-03-27640.00651.00636.00644.00403200260123800
2017-03-24630.00645.00627.00645.00304700194701300
2017-03-23632.00633.00627.00629.0015150095427300
2017-03-22620.00635.00619.00627.00296700186593100
2017-03-21612.00628.00610.00628.00394800245803500
2017-03-17608.00614.00607.00608.00179500109467300
2017-03-16607.00612.00607.00610.00174800106423000
2017-03-15610.00616.00609.00610.00205400125603000
2017-03-14617.00654.00608.00614.00947700593363400
2017-03-13616.00621.00615.00618.0015500095722100
2017-03-10614.00624.00613.00623.00270800167636500
2017-03-09612.00618.00611.00612.00183700112794600
2017-03-08624.00624.00606.00609.00571400350997300
2017-03-07637.00637.00626.00628.00388300245064000
2017-03-06641.00643.00637.00637.0015220097249100
2017-03-03647.00650.00640.00641.00276600178063800
2017-03-02651.00653.00642.00649.00166100107546100
2017-03-01644.00648.00636.00644.00306900197217900
2017-02-28645.00651.00640.00640.00241200155476900
2017-02-27648.00654.00645.00648.00168400109279000
2017-02-24639.00655.00639.00653.00286900186083000
2017-02-23646.00650.00640.00641.00328200210943200
2017-02-22655.00655.00644.00647.00197400128257200
2017-02-21645.00655.00645.00650.0013670088922500
2017-02-20643.00653.00642.00646.00279500180623500
2017-02-17654.00657.00641.00643.00357500231321500
2017-02-16669.00675.00654.00656.00300600198558000
2017-02-15645.00682.00637.00665.00723100478018200
2017-02-14650.00657.00643.00644.00210900137117400
2017-02-13656.00659.00647.00651.00217100141744400
2017-02-10662.00668.00650.00656.00289900190855300
2017-02-09647.00670.00647.00664.00588800388421700
2017-02-08648.00653.00643.00646.00442300286389500
2017-02-07640.00649.00632.00649.00722100461114600
2017-02-06643.00657.00640.00644.0017251001115645400
2017-02-03688.00696.00686.00693.00280200194027200
2017-02-02693.00700.00687.00688.00395500273517000
2017-02-01695.00698.00687.00695.00403000279447200
2017-01-31705.00709.00699.00699.00407900286623700
2017-01-30710.00714.00704.00708.00277200196216300
2017-01-27711.00724.00707.00710.00482700344640900
2017-01-26721.00723.00710.00710.00326900233726300
2017-01-25706.00716.00700.00715.00553200391198100
2017-01-24712.00715.00696.00696.00817400575514600
2017-01-23719.00723.00710.00715.00544900389956800
2017-01-20719.00736.00714.00727.00612100443033300
2017-01-19777.00800.00720.00725.0053906004081651000
2017-01-18707.00715.00703.00712.00247500175444800
2017-01-17716.00718.00708.00710.00242600172559900
2017-01-16723.00725.00716.00719.00308200221564800
2017-01-13718.00735.00717.00729.00349800253056700
2017-01-12737.00745.00721.00721.00341300247831900
2017-01-11743.00753.00737.00738.00316900235575600
2017-01-10755.00756.00737.00737.00355000264341800
2017-01-06760.00763.00747.00750.00430000323990200
2017-01-05750.00787.00748.00766.001025400791989300
2017-01-04731.00755.00722.00754.00790800588185600
2016-12-30719.00723.00714.00716.00634400454941400
2016-12-29751.00753.00717.00725.00742900540008000
2016-12-28749.00762.00744.00746.00617600464253300
2016-12-27765.00770.00738.00744.00944900707820600
2016-12-26817.00820.00759.00765.0013996001089649200
2016-12-22803.00844.00803.00815.001012700832283900
2016-12-21830.00831.00805.00811.00576300469863100
2016-12-20835.00846.00808.00828.001092000896761300
2016-12-19877.00884.00844.00849.00768200658006700
2016-12-16849.00889.00845.00884.0019611001700505300
2016-12-15797.00845.00795.00839.0017229001431755100
2016-12-14800.00808.00789.00791.00322100256105200
2016-12-13811.00815.00796.00802.00396900318944100
2016-12-12798.00829.00797.00826.00738400605047000
2016-12-09783.00798.00782.00797.00291100230793700
2016-12-08796.00812.00792.00798.00630800504799700
2016-12-07775.00801.00775.00801.00767200605991300
2016-12-06768.00778.00765.00773.00268000206877300
2016-12-05756.00768.00753.00768.00279800213087500
2016-12-02756.00764.00748.00756.00336300253621400
2016-12-01768.00774.00755.00760.00423500324328200
2016-11-30754.00768.00747.00753.00379400285965600
2016-11-29768.00768.00750.00753.00377900285312200
2016-11-28783.00783.00751.00770.00702100539103600
2016-11-25760.00798.00754.00798.00959200745007100
2016-11-24738.00764.00732.00754.00611300457133300
2016-11-22722.00732.00720.00723.00195600141620800
2016-11-21737.00744.00715.00737.00602300441840500
2016-11-18694.00724.00693.00722.00746100530869100
2016-11-17680.00686.00674.00685.00480500326904700
2016-11-16709.00716.00681.00686.00771100533667500
2016-11-15713.00734.00694.00709.00824800580962600
2016-11-14754.00755.00735.00740.00323400240754800
2016-11-11777.00789.00745.00753.00408600312096900
2016-11-10779.00788.00767.00782.00485500378829200
2016-11-09793.00802.00730.00734.00804900608614200
2016-11-08819.00819.00783.00786.00216100172483600
2016-11-07796.00823.00796.00810.00308600250327800
2016-11-04801.00805.00781.00785.00375000296737800
2016-11-02832.00835.00804.00811.00388700317695400
2016-11-01844.00853.00818.00845.00519500435005400
2016-10-31832.00853.00827.00848.00480000404915100
2016-10-28800.00844.00789.00827.00883900727292200
2016-10-27789.00805.00783.00805.00269300214672200
2016-10-26786.00810.00781.00795.00443600353442600
2016-10-25815.00824.00785.00789.00560100447453300
2016-10-24838.00842.00803.00811.00753400615410500
2016-10-21900.00905.00836.00844.001031600898281400
2016-10-20857.00892.00846.00888.0011703001017510700
2016-10-19830.00891.00825.00869.0024630002138636300
2016-10-18782.00813.00780.00812.00653000519866600
2016-10-17782.00795.00775.00785.00231500181243500
2016-10-14773.00797.00772.00786.00340100267146900
2016-10-13779.00786.00769.00775.00309700240255200
2016-10-12765.00785.00756.00780.00326300253296800
2016-10-11774.00776.00768.00770.00207300159987300
2016-10-07774.00774.00763.00767.00194500149287700
2016-10-06775.00788.00763.00775.00526300408197200
2016-10-05739.00774.00738.00770.00426900320438700
2016-10-04738.00748.00737.00741.00238500176795500
2016-10-03726.00745.00726.00738.00302400222696600
2016-09-30722.00727.00716.00723.00218900157691600
2016-09-29732.00745.00729.00736.00339800250504600
2016-09-28720.00734.00720.00730.00154400111967000
2016-09-27704.00732.00701.00727.00425600306492500
2016-09-26710.00713.00705.00707.00238400168691700
2016-09-23710.00715.00707.00712.00243100172658900
2016-09-21724.00729.00706.00718.00288400206260500
2016-09-20702.00738.00702.00723.00359100259994600
2016-09-16712.00724.00706.00710.00515700366527800
2016-09-15725.00730.00721.00724.00239300173160200
2016-09-14732.00738.00730.00732.00255600187283000
2016-09-13746.00749.00737.00740.0012410091951700

   ※ 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