[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 
2017-03-24630.00645.00627.00645.00304700194701300
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
2016-09-12750.00750.00735.00740.00203200150471400
2016-09-09730.00755.00729.00750.00339900252311100
2016-09-08735.00740.00725.00732.00302500221301400
2016-09-07740.00754.00740.00743.00261200194508400
2016-09-06754.00760.00744.00750.00248700186535100
2016-09-05764.00772.00755.00760.00198600151417900
2016-09-02754.00781.00753.00758.00329900251560000
2016-09-01755.00766.00749.00760.00277400210134800
2016-08-31763.00780.00743.00759.00512100388276500
2016-08-30790.00793.00774.00778.00329300258107800
2016-08-29798.00813.00790.00790.00300100240047300
2016-08-26791.00800.00788.00790.00183000144945500
2016-08-25790.00801.00785.00790.00232400184086700
2016-08-24805.00808.00780.00792.00435700346781900
2016-08-23755.00804.00752.00796.00854700669920900
2016-08-22751.00764.00746.00754.00258800195360400
2016-08-19732.00754.00722.00745.00349300259938100
2016-08-18738.00765.00725.00732.00392800291752700
2016-08-17711.00762.00711.00751.00583800434006100
2016-08-16709.00741.00688.00721.001378100988222800
2016-08-15659.00711.00650.00711.001080200723577500
2016-08-12671.00692.00671.00689.00270300185067400
2016-08-10682.00683.00670.00673.00189000127544400
2016-08-09680.00698.00678.00693.00275400189537100
2016-08-08674.00692.00662.00689.00255000173960000
2016-08-05667.00689.00662.00671.00216000145729400
2016-08-04645.00687.00645.00671.00564800378237300
2016-08-03645.00655.00641.00643.00450300290879100
2016-08-02672.00679.00656.00656.00478800318951900
2016-08-01672.00700.00671.00682.00321700220816300
2016-07-29693.00695.00676.00692.00430400295085700
2016-07-28700.00704.00694.00696.00308200215027000
2016-07-27707.00717.00702.00708.00293400208187000
2016-07-26710.00722.00697.00700.00355200250139400
2016-07-25721.00740.00715.00720.00425600310224300
2016-07-22735.00740.00712.00727.00352400254812500
2016-07-21714.00763.00713.00750.00624600465689700
2016-07-20709.00711.00700.00710.00366800258476100
2016-07-19733.00733.00706.00715.00388500277662400
2016-07-15723.00757.00718.00736.00519600381762300
2016-07-14741.00749.00714.00718.00442700322019700
2016-07-13776.00777.00750.00750.00353300269319200
2016-07-12757.00777.00742.00759.00514000392665100
2016-07-11716.00751.00712.00730.00626000459162500
2016-07-08711.00738.00696.00696.00612500435612800
2016-07-07747.00785.00720.00720.00641600481553800
2016-07-06760.00777.00728.00747.00762300572230000
2016-07-05804.00845.00767.00773.0013207001058045300
2016-07-04700.00794.00700.00779.0020008001503693000
2016-07-01707.00726.00683.00715.001338900943713100
2016-06-30744.00806.00691.00702.0035170002564464100
2016-06-29656.00746.00656.00746.0024534001756144400
2016-06-28685.00705.00604.00646.0022838001481590500
2016-06-2772.0076.0072.0074.008218000603890000
2016-06-2483.0084.0072.0075.00164540001283915000
2016-06-2384.0087.0082.0086.006578000554723000
2016-06-2286.0089.0084.0084.006304000545696000
2016-06-2184.0087.0084.0087.006422000546567000
2016-06-2082.0087.0081.0087.0011870000994623000
2016-06-1787.0088.0080.0081.0011910000996361000
2016-06-1694.0096.0086.0086.00135970001221991000
2016-06-1593.0095.0092.0095.004215000394840000
2016-06-1494.0095.0092.0095.009589000895437000
2016-06-1398.0099.0094.0096.00108160001040456000
2016-06-1099.00103.0099.00100.006548000658977000
2016-06-0999.00100.0098.00100.003452000342441000
2016-06-08100.00100.0098.00100.002786000276520000
2016-06-07101.00102.0098.00100.009554000957846000
2016-06-0698.0099.0097.0099.004688000458893000
2016-06-0399.00100.0099.0099.002737000272180000
2016-06-02101.00103.00100.00100.004643000467135000
2016-06-01104.00104.00100.00102.007579000775967000
2016-05-31105.00107.00102.00103.009347000980984000
2016-05-30101.00106.00100.00104.00112560001166589000
2016-05-2797.00100.0097.0099.004751000469806000
2016-05-26100.00101.0097.0098.005104000505852000
2016-05-2598.00101.0097.00100.00111310001108455000
2016-05-2497.0098.0096.0098.004463000432587000
2016-05-23101.00101.0097.0098.008461000837747000
2016-05-2099.00101.0098.0099.008962000893287000
2016-05-1999.00100.0097.0099.006074000600308000
2016-05-1899.00101.0097.0098.009992000988236000
2016-05-1796.00101.0095.00101.00136730001337192000
2016-05-16104.00105.0097.0097.00314100003150660000
2016-05-13110.00111.00108.00108.009085000992880000
2016-05-12113.00117.00110.00111.008365000946052000
2016-05-11114.00115.00111.00115.006811000771247000
2016-05-10114.00115.00112.00113.004777000542274000
2016-05-09110.00115.00108.00114.00134370001492245000
2016-05-06114.00115.00109.00109.0098940001103760000
2016-05-02113.00115.00112.00113.006872000780341000
2016-04-28122.00123.00116.00117.00140270001669165000
2016-04-27128.00130.00118.00120.00270270003367266000
2016-04-26124.00131.00123.00128.00380900004881008000
2016-04-25122.00124.00121.00122.00101950001248750000
2016-04-22118.00121.00118.00119.0092280001098659000
2016-04-21120.00126.00120.00120.00160600001967229000
2016-04-20120.00121.00117.00118.006426000759271000
2016-04-19117.00122.00116.00119.00109990001307039000
2016-04-18117.00118.00114.00114.00113890001321346000
2016-04-15121.00126.00120.00122.0095840001177439000
2016-04-14128.00129.00122.00124.00150310001885015000
2016-04-13122.00127.00118.00126.00191810002338563000
2016-04-12112.00120.00112.00118.00134440001556025000
2016-04-11115.00115.00111.00113.00105200001185526000
2016-04-08111.00118.00110.00116.00142410001617043000
2016-04-07112.00117.00111.00113.00123740001402629000
2016-04-06112.00115.00109.00112.00132020001474796000
2016-04-05121.00122.00111.00113.00236050002738996000
2016-04-04127.00127.00121.00122.00151270001873603000
2016-04-01136.00138.00128.00129.00174690002296045000
2016-03-31131.00142.00130.00135.00326050004453915000
2016-03-30128.00132.00127.00128.00140140001809199000
2016-03-29126.00132.00123.00131.00187720002399720000
2016-03-28127.00128.00123.00124.0092860001161550000
2016-03-25126.00133.00125.00128.00251500003228499000
2016-03-24122.00123.00117.00121.00132690001598211000
2016-03-23126.00127.00123.00123.0088680001104363000
2016-03-22128.00130.00124.00126.00116130001471493000
2016-03-18128.00131.00125.00127.00241840003074047000
2016-03-17138.00140.00132.00132.00119690001622580000

   ※ 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