[9827 JQスタンダード] リリカラ 日足 時系列データ

[9827 JQスタンダード] リリカラ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12104.00104.00104.00104.004000416000
2013-07-11105.00105.00104.00104.004000419000
2013-07-10106.00106.00104.00105.00230002416000
2013-07-09105.00106.00105.00106.00170001797000
2013-07-08104.00104.00103.00103.004000413000
2013-07-05103.00104.00102.00104.005000515000
2013-07-04103.00103.00103.00103.002000206000
2013-07-03101.00103.00101.00103.007000715000
2013-07-02101.00101.00101.00101.002000202000
2013-07-0199.00100.0099.00100.00110001098000
2013-06-2898.0099.0095.0098.00350003388000
2013-06-27100.00100.0096.0098.00150001458000
2013-06-2698.00100.0098.00100.00260002553000
2013-06-25100.00100.0098.0098.007000692000
2013-06-2400
2013-06-21100.00100.00100.00100.00150001500000
2013-06-20101.00101.00101.00101.001000101000
2013-06-19102.00102.0099.00102.00150001507000
2013-06-18100.00104.00100.00103.007000714000
2013-06-1799.00100.0099.00100.005000499000
2013-06-14100.00100.0099.0099.005000496000
2013-06-13101.00101.00101.00101.001000101000
2013-06-1299.00100.0097.0099.0010000981000
2013-06-1199.0099.0099.0099.007000693000
2013-06-1098.00100.0097.0099.00190001870000
2013-06-0798.0099.0096.0096.00500004844000
2013-06-06102.00102.0098.0099.00390003881000
2013-06-05102.00104.00102.00103.008000820000
2013-06-04102.00102.00101.00102.009000915000
2013-06-03105.00105.00100.00101.00460004654000
2013-05-31106.00107.00105.00106.00220002317000
2013-05-30106.00106.00106.00106.00120001272000
2013-05-29108.00109.00107.00109.005000540000
2013-05-28109.00109.00105.00107.009000954000
2013-05-27107.00109.00106.00109.00100001073000
2013-05-24110.00112.00104.00107.0015500016515000
2013-05-23116.00118.00109.00109.00660007386000
2013-05-22113.00121.00113.00115.00710008315000
2013-05-21116.00116.00113.00113.00280003202000
2013-05-20116.00117.00114.00116.00170001966000
2013-05-17108.00116.00108.00116.00370004185000
2013-05-16113.00113.00101.00108.0013500014614000
2013-05-15120.00120.00115.00117.00740008704000
2013-05-14119.00121.00117.00120.00170002024000
2013-05-13120.00121.00116.00117.00450005328000
2013-05-10119.00121.00115.00121.00370004361000
2013-05-09120.00122.00117.00119.00420005027000
2013-05-08124.00124.00119.00120.00620007492000
2013-05-07117.00123.00116.00123.0023000027473000
2013-05-02122.00127.00121.00127.009400011655000
2013-05-01119.00120.00118.00120.00580006910000
2013-04-30118.00119.00115.00118.00230002687000
2013-04-26123.00123.00119.00119.00630007610000
2013-04-25124.00124.00121.00123.00310003808000
2013-04-24122.00124.00121.00124.00590007206000
2013-04-23121.00124.00118.00121.0010000012067000
2013-04-22113.00119.00113.00119.00650007472000
2013-04-19110.00113.00110.00112.00560006195000
2013-04-18109.00110.00109.00109.00160001753000
2013-04-17110.00110.00109.00109.00180001968000
2013-04-16110.00111.00108.00110.00170001867000
2013-04-15109.00113.00109.00111.00150001666000
2013-04-12109.00109.00108.00109.00220002386000
2013-04-11110.00110.00108.00109.00100001089000
2013-04-10109.00112.00106.00109.00540005833000
2013-04-09109.00112.00107.00109.00350003794000
2013-04-08105.00109.00105.00109.00190002033000
2013-04-05106.00107.00105.00105.00310003282000
2013-04-04106.00106.00105.00105.00170001789000
2013-04-03105.00107.00105.00107.005000531000
2013-04-02104.00105.0097.00105.00840008501000
2013-04-01107.00107.00104.00106.00590006228000
2013-03-29109.00109.00106.00106.00440004706000
2013-03-28109.00109.00107.00109.00230002488000
2013-03-27109.00110.00109.00109.00410004476000
2013-03-26108.00110.00108.00108.00430004652000
2013-03-25112.00112.00109.00109.00430004740000
2013-03-22113.00113.00108.00111.00540005916000
2013-03-21115.00115.00110.00114.0011800013286000
2013-03-19115.00118.00110.00113.0013400015291000
2013-03-18108.00113.00104.00113.0028900031266000
2013-03-15100.00105.00100.00104.0014200014568000
2013-03-14101.00101.0099.00100.00340003395000
2013-03-1399.00100.0099.00100.002000199000
2013-03-12103.00103.0099.00101.00450004518000
2013-03-11100.00102.00100.00102.00470004763000
2013-03-08100.00101.0098.00100.00390003882000
2013-03-0797.00100.0097.00100.00610006009000
2013-03-0697.0098.0097.0097.00160001560000
2013-03-0597.0099.0097.0099.00330003227000
2013-03-0495.0097.0095.0097.00990009429000
2013-03-0195.0095.0095.0095.00370003515000
2013-02-2895.0099.0095.0095.0011400010871000
2013-02-2796.0096.0095.0095.00450004287000
2013-02-2697.0097.0094.0095.00450004309000
2013-02-2598.0098.0096.0097.00380003701000
2013-02-2297.0098.0097.0098.003000292000
2013-02-2198.0098.0096.0098.00110001073000
2013-02-2000
2013-02-1999.0099.0096.0098.00110001072000
2013-02-1895.0098.0095.0096.00330003178000
2013-02-1595.0095.0090.0095.00310002879000
2013-02-1495.0097.0094.0097.00230002179000
2013-02-1398.0098.0095.0096.00430004130000
2013-02-12100.00100.0097.0098.00260002569000
2013-02-08101.00101.00100.00100.00180001808000
2013-02-07102.00102.00101.00101.008000813000
2013-02-06100.00102.00100.00102.00290002942000
2013-02-05102.00102.0099.00100.00600006030000
2013-02-04103.00103.00101.00103.0010000010190000
2013-02-01101.00104.00100.00102.00830008451000
2013-01-3199.00100.0098.00100.00340003352000
2013-01-3099.00100.0099.0099.00280002777000
2013-01-29100.00100.0098.0098.00480004732000
2013-01-2899.00101.0099.00100.00300002996000
2013-01-2599.00100.0098.0099.00520005168000
2013-01-2496.0098.0096.0097.00280002711000
2013-01-2397.0098.0096.0096.009000873000
2013-01-2299.0099.0097.0098.00150001471000
2013-01-2197.0099.0097.0099.00280002739000
2013-01-1896.0098.0096.0098.00350003394000
2013-01-1799.0099.0094.0096.00470004547000
2013-01-16100.00101.0098.0099.00460004567000
2013-01-1599.00100.0099.00100.00130001294000
2013-01-11100.00100.0099.00100.00310003082000
2013-01-1098.00100.0098.00100.00430004280000
2013-01-0997.0098.0097.0098.00360003498000
2013-01-0898.0098.0097.0098.00140001363000
2013-01-0799.0099.0097.0098.00560005491000
2013-01-04100.00100.0097.00100.00680006717000
2012-12-28100.00103.0093.0097.0041700041242000
2012-12-2792.0099.0092.0099.0018100017377000
2012-12-2692.0093.0091.0092.00480004417000
2012-12-2593.0093.0092.0093.00220002042000
2012-12-2192.0093.0091.0093.00270002490000
2012-12-2092.0093.0092.0092.00180001658000
2012-12-1991.0091.0091.0091.00340003094000
2012-12-1891.0091.0090.0091.00260002344000
2012-12-1792.0092.0090.0091.00450004104000
2012-12-1493.0093.0091.0092.00230002116000
2012-12-1394.0094.0092.0093.00120001116000
2012-12-1295.0096.0092.0093.00360003395000
2012-12-1193.0094.0093.0093.00310002899000
2012-12-1092.0092.0091.0092.00350003219000
2012-12-0791.0091.0091.0091.00110001001000
2012-12-0691.0091.0091.0091.007000637000
2012-12-0592.0092.0091.0092.009000825000
2012-12-0489.0092.0089.0091.0011000998000
2012-12-0390.0091.0090.0091.002000181000
2012-11-3089.0091.0089.0091.00220001988000
2012-11-2989.0090.0089.0089.00130001160000
2012-11-2889.0089.0087.0088.00190001677000
2012-11-2790.0090.0089.0089.00170001527000
2012-11-2691.0091.0089.0090.00340003057000
2012-11-2288.0089.0088.0089.009000796000
2012-11-2188.0090.0088.0090.005000444000
2012-11-2088.0088.0088.0088.0011000968000
2012-11-1989.0090.0088.0089.00320002852000
2012-11-1685.0089.0085.0088.00290002538000
2012-11-1585.0088.0085.0088.0011000945000
2012-11-1487.0087.0083.0085.00860007201000
2012-11-1389.0089.0085.0086.00320002806000
2012-11-1289.0090.0089.0089.0011500010236000
2012-11-0989.0090.0089.0089.00180001603000
2012-11-0889.0090.0089.0090.00130001169000
2012-11-0789.0090.0089.0090.00170001520000
2012-11-0688.0090.0088.0090.00770006910000
2012-11-0589.0089.0089.0089.0010000890000
2012-11-0289.0089.0089.0089.00170001513000
2012-11-0189.0090.0089.0090.00140001257000
2012-10-3188.0089.0088.0088.00560004938000
2012-10-3089.0089.0088.0088.003000265000
2012-10-2990.0090.0088.0089.00160001422000
2012-10-2690.0090.0089.0090.008000719000
2012-10-2589.0090.0089.0090.003000269000
2012-10-2489.0089.0088.0089.00140001245000
2012-10-2389.0089.0088.0089.00180001601000
2012-10-2289.0090.0088.0090.0010000892000
2012-10-1988.0090.0088.0090.00330002909000
2012-10-1890.0090.0089.0089.007000625000
2012-10-1790.0090.0090.0090.00130001170000
2012-10-1689.0090.0089.0090.003000269000
2012-10-1589.0089.0089.0089.008000712000
2012-10-1290.0090.0088.0089.00310002754000
2012-10-1190.0090.0090.0090.00100090000
2012-10-1091.0091.0091.0091.006000546000
2012-10-0992.0092.0092.0092.004000368000
2012-10-0590.0098.0090.0092.00350003294000
2012-10-0490.0090.0090.0090.008000720000
2012-10-0388.0089.0088.0089.002000177000
2012-10-0290.0090.0090.0090.008000720000
2012-10-0189.0090.0089.0090.006000537000
2012-09-2889.0089.0089.0089.00100089000
2012-09-2790.0090.0088.0090.00350003113000
2012-09-2690.0091.0090.0090.00160001443000
2012-09-2590.0090.0090.0090.00100090000
2012-09-2490.0090.0090.0090.007000630000
2012-09-2190.0090.0090.0090.003000270000
2012-09-2090.0090.0090.0090.004000360000
2012-09-1989.0089.0089.0089.00100089000
2012-09-1891.0091.0088.0089.00380003388000
2012-09-1491.0091.0090.0091.006000544000
2012-09-1391.0091.0090.0090.00140001264000
2012-09-1290.0091.0090.0091.00130001181000
2012-09-1191.0091.0089.0091.009000810000
2012-09-1090.0092.0090.0092.008000724000
2012-09-0790.0090.0090.0090.00330002970000
2012-09-0694.0094.0092.0093.00240002229000
2012-09-0594.0094.0093.0093.003000281000
2012-09-0494.0094.0094.0094.0010000940000
2012-09-0393.0094.0093.0094.007000656000
2012-08-3192.0093.0092.0093.009000829000
2012-08-3094.0095.0090.0094.00390003593000
2012-08-2994.0094.0094.0094.007000658000
2012-08-2895.0095.0093.0094.003000282000
2012-08-2793.0095.0093.0094.00170001599000
2012-08-2494.0095.0093.0093.00180001691000
2012-08-2396.0096.0093.0095.00420003964000
2012-08-2297.0099.0095.0095.00480004610000
2012-08-2197.0098.0095.0097.00310002994000
2012-08-2099.0099.0095.0096.00310002960000
2012-08-1799.00100.0099.0099.00120001191000
2012-08-16100.00100.0098.00100.00200001984000
2012-08-15100.00102.00100.00100.008000803000
2012-08-1499.00100.0099.00100.00320003174000
2012-08-13101.00101.0099.0099.00190001906000
2012-08-1099.00103.0098.00101.00780007766000
2012-08-09112.00112.00112.00112.004000448000
2012-08-08112.00112.00110.00112.005000554000
2012-08-07110.00112.00110.00112.002000222000
2012-08-06110.00110.00110.00110.004000440000
2012-08-03110.00112.00109.00112.00150001651000
2012-08-02111.00114.00111.00114.002000225000
2012-08-01112.00112.00112.00112.001000112000
2012-07-31112.00112.00112.00112.001000112000
2012-07-30111.00116.00111.00114.00310003461000
2012-07-27113.00115.00108.00115.00120001344000
2012-07-26111.00113.00110.00113.005000559000
2012-07-25117.00117.00110.00110.007000792000
2012-07-24114.00117.00114.00117.002000231000
2012-07-23116.00117.00114.00114.00130001506000
2012-07-20118.00120.00117.00120.00160001883000
2012-07-19119.00119.00118.00119.006000712000
2012-07-18120.00120.00118.00118.00180002149000
2012-07-17120.00120.00120.00120.008000960000
2012-07-13120.00120.00120.00120.003000360000
2012-07-12119.00120.00119.00120.003000358000
2012-07-11117.00119.00117.00117.005000587000
2012-07-10119.00120.00118.00119.00420005010000
2012-07-09119.00119.00119.00119.003000357000

   ※ 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。 

Twitter