[9612 東証1部] ラックランド 日足 時系列データ

[9612 東証1部] ラックランド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-272038.002040.002002.002011.001340027140700
2017-03-242059.002060.002010.002037.002180044297100
2017-03-232066.002074.002045.002056.001380028397600
2017-03-222092.002092.002065.002066.00920019119200
2017-03-212083.002096.002080.002096.001210025242200
2017-03-172076.002095.002072.002083.00900018754200
2017-03-162086.002087.002070.002081.00620012901600
2017-03-152108.002109.002085.002086.00910019093200
2017-03-142110.002122.002103.002118.001480031274500
2017-03-132113.002124.002109.002110.001200025371300
2017-03-102119.002122.002105.002109.001020021560200
2017-03-092109.002119.002100.002110.001750036905700
2017-03-082087.002131.002087.002110.001900040055100
2017-03-072093.002100.002076.002087.00840017532800
2017-03-062086.002106.002086.002098.001560032733100
2017-03-032075.002091.002075.002085.001030021482100
2017-03-022065.002087.002064.002075.001600033250600
2017-03-012050.002060.002045.002059.00840017248700
2017-02-282028.002061.002026.002050.001620033242200
2017-02-272030.002030.002013.002022.001030020836900
2017-02-242028.002044.002007.002037.001670033958500
2017-02-232033.002034.002007.002029.001080021865600
2017-02-222036.002036.002015.002027.001120022668800
2017-02-211998.002035.001998.002020.001520030688600
2017-02-201990.002001.001985.001998.001830036478700
2017-02-171991.001998.001985.001987.001240024670100
2017-02-162010.002017.001980.001991.002590051685300
2017-02-152064.002064.002003.002013.0056800115523500
2017-02-141930.001940.001929.001934.0039007534000
2017-02-131915.001925.001915.001925.0034006528100
2017-02-101896.001912.001896.001909.0049009347300
2017-02-091900.001903.001892.001893.0031005879500
2017-02-081894.001908.001894.001903.0038007227300
2017-02-071895.001904.001893.001893.0036006830800
2017-02-061890.001904.001890.001899.0033006263500
2017-02-031900.001900.001887.001889.0035006627000
2017-02-021911.001911.001896.001896.0044008375400
2017-02-011904.001905.001900.001902.0032006089000
2017-01-311913.001915.001903.001903.0045008585000
2017-01-301919.001919.001911.001914.0033006321000
2017-01-271910.001917.001909.001910.0032006116900
2017-01-261907.001914.001907.001908.00670012790400
2017-01-251892.001902.001880.001897.00580010972100
2017-01-241855.001891.001855.001876.0038007113100
2017-01-231860.001860.001848.001852.0039007227600
2017-01-201880.001884.001835.001849.00770014383300
2017-01-191835.001868.001835.001861.0051009473600
2017-01-181863.001863.001828.001834.00780014385300
2017-01-171893.001893.001866.001866.00880016484500
2017-01-161900.001902.001885.001890.00600011361600
2017-01-131900.001916.001894.001901.00710013491700
2017-01-121938.001938.001901.001901.00780014906400
2017-01-111919.001924.001904.001907.00780014917300
2017-01-101925.001930.001916.001919.00720013845700
2017-01-061921.001932.001920.001925.001030019819400
2017-01-051918.001940.001916.001923.00950018312300
2017-01-041895.001920.001893.001912.001030019642100
2016-12-301900.001900.001881.001897.00750014202200
2016-12-291961.001961.001874.001900.002540049005300
2016-12-282014.002014.001953.001967.004500089277100
2016-12-272070.002088.002065.002074.003180066043200
2016-12-262048.002068.002048.002067.001700035011300
2016-12-222040.002046.002035.002043.001560031835100
2016-12-212055.002059.002040.002040.001450029729700
2016-12-202063.002065.002048.002058.001470030238200
2016-12-192085.002088.002061.002061.002130044117800
2016-12-162104.002110.002080.002085.001530031998900
2016-12-152079.002102.002075.002096.001790037437200
2016-12-142067.002085.002067.002079.00870018066800
2016-12-132035.002069.002035.002068.001740035676300
2016-12-122035.002062.002035.002045.001690034662500
2016-12-092026.002035.002026.002029.001190024154700
2016-12-082019.002045.002019.002035.003020061406500
2016-12-072014.002016.002005.002016.001660033400700
2016-12-061980.002016.001980.001999.002350046974000
2016-12-051970.001975.001961.001973.00880017324800
2016-12-021978.001979.001965.001970.001220024041800
2016-12-011972.001984.001970.001981.001540030413900
2016-11-301971.001978.001971.001971.001170023088400
2016-11-291967.001976.001966.001971.001460028765300
2016-11-281929.001966.001925.001966.001600031120700
2016-11-251950.001950.001920.001932.002460047585800
2016-11-241978.001980.001951.001960.001530030098100
2016-11-221982.001983.001974.001977.001070021167100
2016-11-211970.001987.001965.001979.001180023308900
2016-11-181954.001972.001952.001962.001350026510000
2016-11-171900.001934.001893.001934.001850035410100
2016-11-161895.001902.001885.001900.001490028240900
2016-11-151879.001885.001862.001885.001080020279900
2016-11-141860.001869.001850.001866.001340024973700
2016-11-111863.001863.001844.001846.00940017396500
2016-11-101865.001865.001838.001846.001120020718700
2016-11-091838.001875.001760.001798.003840070062500
2016-11-081817.001838.001808.001836.001480026981100
2016-11-071786.001816.001775.001808.002010036120400
2016-11-041725.001726.001708.001722.001260021656800
2016-11-021743.001749.001734.001740.00790013756400
2016-11-011754.001768.001743.001752.001870032792600
2016-10-311800.001819.001771.001794.001470026363100
2016-10-281809.001820.001791.001820.001240022426000
2016-10-271810.001810.001797.001804.00860015504400
2016-10-261809.001814.001781.001800.001220021893100
2016-10-251794.001809.001780.001807.001200021568700
2016-10-241809.001815.001796.001806.00860015526600
2016-10-211801.001815.001801.001809.00600010858300
2016-10-201796.001803.001794.001801.00730013140400
2016-10-191796.001796.001790.001796.0019003409100
2016-10-181785.001795.001784.001793.0032005730100
2016-10-171796.001796.001776.001785.0050008928800
2016-10-141788.001788.001778.001778.0019003387600
2016-10-131777.001792.001766.001768.00610010810400
2016-10-121780.001796.001775.001782.00610010884000
2016-10-111796.001796.001781.001790.0029005187000
2016-10-071795.001795.001773.001780.0037006594600
2016-10-061789.001798.001789.001795.0036006459900
2016-10-051775.001788.001775.001785.0034006062500
2016-10-041775.001786.001770.001786.0048008532800
2016-10-031751.001773.001751.001768.0039006879100
2016-09-301758.001769.001747.001754.0053009310100
2016-09-291759.001759.001745.001747.0057009983300
2016-09-281775.001782.001730.001749.001290022583700
2016-09-271757.001780.001741.001780.00930016355100
2016-09-261779.001779.001761.001763.0056009934600
2016-09-231751.001778.001751.001778.0052009189200
2016-09-211746.001751.001725.001751.00820014282600
2016-09-201703.001720.001702.001710.0044007523400
2016-09-161696.001712.001696.001703.0052008846400
2016-09-151760.001760.001677.001696.001530026073800
2016-09-141830.001830.001772.001774.001800032431400
2016-09-131801.001836.001801.001824.002020036740900
2016-09-121784.001800.001774.001800.001400025094800
2016-09-091775.001788.001775.001784.001480026345700
2016-09-081769.001777.001764.001775.001930034187000
2016-09-071748.001764.001747.001764.001200021062000
2016-09-061738.001748.001734.001748.001220021235700
2016-09-051732.001738.001724.001736.00990017162700
2016-09-021720.001733.001718.001730.001000017249400
2016-09-011720.001720.001712.001719.001160019922800
2016-08-311697.001711.001696.001704.001710029123900
2016-08-301696.001700.001690.001697.001320022418400
2016-08-291675.001696.001672.001696.001050017685200
2016-08-261673.001673.001642.001665.001380023013500
2016-08-251668.001673.001657.001673.001180019659800
2016-08-241644.001665.001635.001665.001210019919200
2016-08-231634.001645.001616.001644.001020016689200
2016-08-221568.001610.001556.001610.002350037341200
2016-08-191523.001523.001512.001514.0038005766900
2016-08-181521.001525.001520.001523.0021003198100
2016-08-171525.001525.001511.001523.00700010639000
2016-08-161540.001540.001527.001527.0045006904100
2016-08-151540.001544.001532.001532.0039005999000
2016-08-121540.001545.001537.001538.00760011708300
2016-08-101533.001545.001533.001540.0045006919500
2016-08-091556.001560.001530.001535.001010015568300
2016-08-081579.001579.001555.001571.0054008450000
2016-08-051584.001593.001567.001579.0051008050700
2016-08-041616.001616.001566.001584.0051008086300
2016-08-031600.001632.001592.001592.00710011379800
2016-08-021600.001630.001596.001630.001020016473700
2016-08-011574.001600.001560.001600.001120017736100
2016-07-291560.001578.001533.001578.001120017523600
2016-07-281516.001575.001503.001575.002360036217300
2016-07-271580.001580.001502.001526.001670025611000
2016-07-261581.001581.001552.001556.001020015949900
2016-07-251588.001590.001574.001581.00730011565800
2016-07-221594.001594.001582.001587.0056008909400
2016-07-211594.001594.001567.001571.0052008211600
2016-07-201568.001575.001551.001575.0046007178600
2016-07-191548.001566.001547.001564.00940014627900
2016-07-151530.001543.001511.001523.001100016793100
2016-07-141558.001575.001533.001539.0060009314100
2016-07-131580.001585.001556.001560.0055008642300
2016-07-121565.001583.001565.001568.0052008177800
2016-07-111527.001558.001527.001546.0055008484800
2016-07-081574.001574.001526.001526.001020015763800
2016-07-071597.001597.001556.001570.0053008345800
2016-07-061596.001596.001570.001588.00690010939500
2016-07-051597.001597.001588.001596.0032005098500
2016-07-041580.001598.001576.001597.0062009837600
2016-07-011570.001583.001554.001581.0063009888800
2016-06-301560.001569.001544.001551.00850013219600
2016-06-291542.001556.001531.001542.00980015139400
2016-06-281515.001557.001505.001541.002310035362600
2016-06-271675.001675.001588.001625.002860046983900
2016-06-241685.001691.001493.001582.003540056868500
2016-06-231660.001684.001660.001683.00950015883200
2016-06-221661.001670.001650.001669.00820013631200
2016-06-211685.001685.001606.001656.001520025278000
2016-06-201630.001660.001630.001660.0052008559500
2016-06-171656.001672.001600.001618.001340021953000
2016-06-161687.001687.001651.001656.001060017698300
2016-06-151681.001692.001681.001687.0046007752300
2016-06-141701.001710.001680.001684.001360023021300
2016-06-131700.001716.001700.001708.001010017224100
2016-06-101710.001731.001710.001727.001150019739500
2016-06-091738.001739.001729.001731.00740012831900
2016-06-081730.001738.001730.001738.00640011093000
2016-06-071710.001730.001710.001730.0047008087300
2016-06-061711.001720.001700.001720.00640010957000
2016-06-031712.001719.001698.001711.001190020300500
2016-06-021720.001720.001700.001711.001140019496000
2016-06-011725.001730.001720.001723.00820014137200
2016-05-311736.001741.001725.001727.001470025482900
2016-05-301752.001756.001740.001745.00900015740600
2016-05-271732.001756.001732.001738.00660011506000
2016-05-261751.001758.001732.001738.001000017455200
2016-05-251749.001749.001733.001743.0051008887800
2016-05-241722.001735.001715.001735.00680011729600
2016-05-231730.001730.001708.001720.00940016198300
2016-05-201708.001719.001650.001694.001570026661100
2016-05-191700.001706.001700.001703.0040006805500
2016-05-181710.001710.001695.001707.0056009537000
2016-05-171698.001704.001690.001704.0049008317100
2016-05-161709.001715.001682.001697.00930015819100
2016-05-131708.001708.001685.001687.00740012540000
2016-05-121695.001700.001689.001696.0052008808500
2016-05-111707.001707.001691.001695.0054009177400
2016-05-101701.001722.001698.001707.001020017430100
2016-05-091667.001689.001663.001689.00750012563200
2016-05-061649.001660.001644.001653.0051008413200
2016-05-021648.001653.001634.001649.00780012827800
2016-04-281674.001677.001651.001651.001050017476000
2016-04-271675.001675.001666.001674.0041006853800
2016-04-261670.001673.001659.001673.00710011834800
2016-04-251660.001669.001657.001669.001000016631400
2016-04-221649.001658.001641.001657.00870014350300
2016-04-211621.001657.001621.001647.001550025346300
2016-04-201649.001660.001649.001653.0047007775300
2016-04-191639.001656.001639.001645.00830013654600
2016-04-181639.001639.001626.001632.0046007506700
2016-04-151636.001639.001635.001639.0039006382100
2016-04-141635.001639.001623.001638.0044007174500
2016-04-131602.001640.001602.001626.0027004382700
2016-04-121605.001618.001595.001598.0041006580000
2016-04-111600.001600.001570.001587.0047007444600
2016-04-081535.001598.001530.001574.0058009074500
2016-04-071592.001611.001509.001550.001070016812100
2016-04-061608.001623.001584.001601.001270020326600
2016-04-051641.001659.001619.001630.00690011254100
2016-04-041607.001666.001606.001639.00920015091500
2016-04-011714.001714.001605.001605.002140035777600
2016-03-311700.001713.001694.001694.00610010382700
2016-03-301715.001716.001660.001677.002090035348200
2016-03-291659.001712.001659.001710.001330022465100
2016-03-281635.001660.001619.001651.001510024747800
2016-03-251612.001624.001600.001623.00870014015400
2016-03-241615.001619.001599.001612.0057009172900
2016-03-231613.001613.001596.001606.0050008024000
2016-03-221600.001630.001590.001606.00710011418100
2016-03-181595.001599.001585.001588.00720011459700

   ※ 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