[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 
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
2016-03-16143.00145.00136.00138.00119300001666859000
2016-03-15145.00145.00143.00144.005660000814989000
2016-03-14150.00151.00143.00145.00120940001782494000
2016-03-11138.00146.00137.00145.0093520001334718000
2016-03-10138.00141.00136.00141.00104860001455379000
2016-03-09140.00141.00136.00136.00175460002423959000
2016-03-08152.00155.00140.00144.00301010004387579000
2016-03-07157.00167.00152.00152.00324840005163385000
2016-03-04152.00156.00148.00154.00233590003579517000
2016-03-03140.00152.00140.00151.00258140003792013000
2016-03-02144.00146.00138.00141.00221670003142350000
2016-03-01132.00141.00132.00139.00191840002615939000
2016-02-29131.00138.00130.00132.00192960002566986000
2016-02-26132.00135.00127.00129.00137730001810161000
2016-02-25127.00131.00127.00129.00129030001668377000
2016-02-24129.00132.00127.00127.00128340001658154000
2016-02-23133.00134.00128.00131.00153460002015351000
2016-02-22135.00137.00129.00131.00275580003664965000
2016-02-19147.00149.00135.00138.007263200010402867000
2016-02-18130.00148.00127.00146.0010549300014628251000
2016-02-17133.00137.00126.00127.00318800004165467000
2016-02-16129.00138.00125.00132.00452020005938759000
2016-02-15149.00153.00122.00126.0010400300013609694000
2016-02-12168.00173.00149.00150.00298550004840951000
2016-02-10190.00191.00175.00179.00210420003821090000
2016-02-09180.00189.00179.00186.00215370003968507000
2016-02-08187.00195.00182.00190.00176810003330918000
2016-02-05195.00197.00184.00192.00265000005057926000
2016-02-04213.00214.00205.00205.00232760004855192000
2016-02-03208.00217.00201.00216.00388940008091292000
2016-02-02215.00236.00211.00216.009529100021359395000
2016-02-01187.00232.00186.00220.007448900015676273000
2016-01-29176.00183.00173.00182.00150040002652406000
2016-01-28178.00180.00175.00175.0091860001623635000
2016-01-27183.00184.00176.00179.00132370002385735000
2016-01-26183.00185.00178.00180.00163580002962280000
2016-01-25199.00200.00182.00188.00310680005853228000
2016-01-22183.00194.00180.00191.00297960005594017000
2016-01-21175.00186.00175.00175.00280870005066881000
2016-01-20183.00184.00173.00175.00238470004275072000
2016-01-19184.00186.00177.00183.00261300004738664000
2016-01-18168.00186.00166.00185.00316040005532731000
2016-01-15189.00192.00176.00177.00181850003318673000
2016-01-14183.00189.00178.00185.00240370004402272000
2016-01-13189.00195.00187.00193.00184650003527526000
2016-01-12201.00203.00178.00182.00337890006428532000
2016-01-08203.00210.00200.00206.00156530003215561000
2016-01-07207.00214.00204.00207.00202040004200604000
2016-01-06213.00217.00205.00208.00350380007376897000
2016-01-05228.00231.00216.00217.00268490005999946000
2016-01-04238.00240.00228.00232.00286860006695456000
2015-12-30227.00238.00224.00234.004861600011289658000
2015-12-29220.00224.00215.00220.00277840006101928000
2015-12-28218.00225.00198.00217.007348300015339234000
2015-12-25202.00219.00201.00217.00455330009637350000
2015-12-24214.00216.00201.00203.00254750005304830000
2015-12-22215.00222.00206.00211.00275870005850181000
2015-12-21212.00218.00211.00214.00282490006045318000
2015-12-18235.00237.00218.00220.004917900011116535000
2015-12-17235.00247.00229.00240.00335470008078092000
2015-12-16240.00241.00230.00232.00198380004630944000
2015-12-15243.00248.00233.00235.00260200006271776000
2015-12-14235.00245.00234.00240.00230860005521216000
2015-12-11247.00251.00236.00241.00290250007046268000
2015-12-10255.00255.00244.00245.00348190008673753000
2015-12-09263.00269.00258.00258.00213930005611486000
2015-12-08271.00276.00263.00267.00172030004604605000
2015-12-07275.00281.00268.00272.00342730009442570000
2015-12-04277.00280.00262.00267.004502800012116838000
2015-12-03298.00298.00283.00284.00259370007478783000
2015-12-02301.00307.00297.00297.0097860002942537000
2015-12-01303.00305.00299.00301.00108400003267550000
2015-11-30307.00309.00302.00304.0073580002245640000
2015-11-27316.00316.00306.00307.0093970002916310000

   ※ 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