[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 
2017-07-272129.002174.002123.002123.002610056083900
2017-07-262138.002138.002121.002129.00550011712800
2017-07-252135.002135.002119.002120.0047009982100
2017-07-242100.002127.002099.002127.00700014802900
2017-07-212097.002099.002088.002097.00540011308700
2017-07-202079.002094.002079.002090.0036007517500
2017-07-192097.002119.002076.002079.001440030192300
2017-07-182099.002100.002086.002097.00480010053600
2017-07-142090.002090.002080.002083.0022004590100
2017-07-132093.002093.002078.002081.0043008961600
2017-07-122062.002076.002062.002074.00540011182300
2017-07-112042.002070.002042.002060.00520010717500
2017-07-102050.002053.002032.002042.00500010209100
2017-07-072052.002053.002030.002030.00850017346200
2017-07-062080.002080.002045.002053.001090022430100
2017-07-052059.002094.002042.002094.001520031280600
2017-07-042090.002090.002059.002059.001230025519000
2017-07-032067.002086.002061.002076.001130023416500
2017-06-302074.002076.002061.002067.00990020450500
2017-06-292065.002084.002065.002073.001230025498700
2017-06-282106.002113.002065.002065.0050700106277800
2017-06-272178.002191.002135.002138.0049600107304700
2017-06-262203.002203.002161.002174.003360073558500
2017-06-232190.002205.002185.002193.001980043424500
2017-06-222220.002220.002191.002195.002240049439800
2017-06-212192.002227.002192.002209.002740060359400
2017-06-202184.002220.002180.002192.001960043023400
2017-06-192160.002185.002160.002175.001400030409300
2017-06-162165.002177.002160.002161.002220048078700
2017-06-152161.002178.002151.002156.00720015581100
2017-06-142177.002179.002152.002155.003380073267000
2017-06-132175.002182.002160.002167.001060023018700
2017-06-122175.002180.002162.002175.001020022141000
2017-06-092178.002178.002169.002171.001070023254000
2017-06-082182.002194.002177.002182.001060023161100
2017-06-072174.002185.002174.002185.00580012640000
2017-06-062187.002194.002174.002181.001070023348900
2017-06-052194.002199.002175.002195.001300028465300
2017-06-022189.002196.002180.002187.001090023849300
2017-06-012169.002177.002166.002175.00700015200000
2017-05-312177.002178.002166.002166.00580012588600
2017-05-302176.002178.002165.002171.0046009985300
2017-05-292170.002180.002167.002167.001250027153700
2017-05-262190.002190.002172.002173.00800017448500
2017-05-252184.002188.002179.002183.00570012451900
2017-05-242177.002183.002170.002179.00540011755000
2017-05-232171.002177.002166.002173.00500010864900
2017-05-222146.002165.002141.002162.001090023443600
2017-05-192129.002136.002122.002136.0045009585900
2017-05-182130.002134.002118.002128.00690014672600
2017-05-172129.002139.002125.002136.00790016849000
2017-05-162106.002123.002106.002123.001070022640400
2017-05-152092.002111.002085.002105.00890018667600
2017-05-122098.002100.002089.002091.00510010683800
2017-05-112100.002104.002086.002098.00790016558400
2017-05-102100.002108.002092.002100.00660013857300
2017-05-092101.002116.002091.002101.00840017661500
2017-05-082092.002095.002082.002088.00950019854300
2017-05-022060.002080.002058.002071.00830017151100
2017-05-012045.002080.002045.002063.001690034804600
2017-04-282109.002109.002091.002095.00670014055200
2017-04-272105.002106.002095.002106.00620013019000
2017-04-262100.002106.002090.002092.001290027067600
2017-04-252076.002096.002076.002093.00730015243100
2017-04-242065.002080.002065.002073.00500010363600
2017-04-212050.002064.002050.002064.0041008432100
2017-04-202063.002063.002049.002050.0037007603200
2017-04-192050.002061.002021.002041.00810016591800
2017-04-182048.002068.002048.002056.0040008227400
2017-04-172030.002046.002030.002042.0044008974000
2017-04-142023.002030.002022.002030.0044008912200
2017-04-132020.002027.002002.002024.00880017757600
2017-04-122049.002049.002018.002031.00950019273400
2017-04-112065.002065.002050.002057.0037007613000
2017-04-102036.002068.002036.002068.00600012293400
2017-04-072019.002041.002019.002036.00680013782500
2017-04-062044.002044.002009.002018.001540031172000
2017-04-052040.002059.002040.002045.00750015346200
2017-04-042041.002067.002040.002045.00740015156900
2017-04-032066.002066.002038.002043.001270026032100
2017-03-312063.002071.002031.002031.001620033209200
2017-03-302060.002073.002050.002050.001350027860300
2017-03-292027.002068.002026.002056.001660034031900
2017-03-282012.002025.002001.002025.001010020351400
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

   ※ 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