[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 
2017-11-22165.00165.00161.00162.0016700027026000
2017-11-21160.00165.00160.00161.0053700086912000
2017-11-20156.00176.00156.00158.002781000462300000
2017-11-17151.00153.00150.00152.007200010906000
2017-11-16149.00152.00149.00150.008400012642000
2017-11-15153.00155.00146.00149.0023100034780000
2017-11-14155.00157.00152.00155.0010000015456000
2017-11-13155.00157.00155.00156.006500010126000
2017-11-10156.00158.00155.00155.00370005791000
2017-11-09161.00161.00155.00156.008800013874000
2017-11-08159.00161.00156.00161.007100011273000
2017-11-07157.00159.00154.00158.0014200022251000
2017-11-06161.00165.00159.00159.0015600025297000
2017-11-02165.00166.00161.00161.00540008812000
2017-11-01163.00164.00161.00161.0019200031099000
2017-10-31159.00167.00158.00163.0035300057533000
2017-10-30169.00170.00160.00161.0059000096449000
2017-10-27172.00172.00167.00168.0024000040578000
2017-10-26172.00175.00170.00171.0022900039376000
2017-10-25182.00186.00171.00173.001007000178362000
2017-10-24187.00188.00180.00181.00580000106937000
2017-10-23178.00190.00175.00188.001250000228485000
2017-10-20178.00182.00174.00176.0037400066301000
2017-10-19178.00191.00175.00175.001167000213482000
2017-10-18179.00188.00173.00178.00828000150049000
2017-10-17164.00192.00163.00178.002831000510510000
2017-10-16171.00171.00164.00164.0015000024906000
2017-10-13173.00174.00167.00167.0010700018132000
2017-10-12172.00174.00170.00173.0011200019273000
2017-10-11166.00176.00166.00174.0047000080430000
2017-10-10163.00169.00160.00166.0019900033141000
2017-10-06166.00168.00157.00163.0034200055500000
2017-10-05171.00172.00166.00166.0018400031055000
2017-10-04170.00184.00166.00171.001108000194045000
2017-10-03168.00168.00165.00167.0026700044447000
2017-10-02157.00168.00157.00168.0058500095490000
2017-09-29152.00159.00152.00156.0017400027233000
2017-09-28155.00157.00152.00154.0017100026272000
2017-09-27155.00155.00152.00154.00460007061000
2017-09-26153.00155.00152.00155.008700013394000
2017-09-25153.00153.00150.00153.0011200016914000
2017-09-22159.00161.00151.00153.0027500042621000
2017-09-21148.00158.00147.00156.0058700090083000
2017-09-20147.00148.00146.00146.00450006606000
2017-09-19148.00149.00145.00146.0016700024525000
2017-09-15149.00149.00145.00145.0023200033998000
2017-09-14151.00151.00147.00149.0015000022371000
2017-09-13150.00154.00145.00153.0037800056265000
2017-09-12150.00154.00148.00149.0028700043156000
2017-09-11153.00164.00146.00147.001342000207250000
2017-09-08144.00149.00142.00148.0033600049245000
2017-09-07150.00158.00143.00144.00897000133623000
2017-09-06142.00148.00139.00146.00764000109523000
2017-09-05158.00185.00143.00147.004893000787761000
2017-09-04132.00179.00131.00168.0084110001355677000
2017-09-01133.00134.00132.00132.00350004669000
2017-08-31132.00134.00132.00134.00270003583000
2017-08-30132.00133.00132.00132.00300003964000
2017-08-29133.00133.00132.00132.007000927000
2017-08-28133.00134.00133.00134.00370004926000
2017-08-25133.00133.00131.00133.00470006205000
2017-08-24132.00133.00132.00133.00130001718000
2017-08-23130.00132.00130.00131.00630008279000
2017-08-22130.00130.00129.00130.00270003505000
2017-08-21129.00130.00129.00129.00180002325000
2017-08-18130.00130.00129.00129.00290003749000
2017-08-17132.00132.00130.00131.00320004186000
2017-08-16129.00132.00129.00131.00600007814000
2017-08-15128.00129.00127.00129.009000011520000
2017-08-14128.00129.00127.00127.008000010208000
2017-08-10129.00130.00129.00130.00500006457000
2017-08-09131.00131.00129.00130.0010100013069000
2017-08-08131.00132.00131.00131.00390005117000
2017-08-07131.00132.00131.00131.00650008556000
2017-08-04131.00131.00130.00131.00500006518000
2017-08-03131.00132.00130.00132.00660008646000
2017-08-02130.00132.00130.00131.0010400013574000
2017-08-01132.00132.00129.00130.0022700029678000
2017-07-31132.00133.00128.00132.00952000124645000
2017-07-28144.00154.00143.00146.001423000209834000
2017-07-27139.00145.00139.00144.00807000115839000
2017-07-26137.00140.00137.00138.00340004709000
2017-07-25137.00139.00136.00139.007700010560000
2017-07-24137.00137.00135.00136.00650008854000
2017-07-21138.00140.00137.00138.00660009105000
2017-07-20137.00139.00137.00138.00430005914000
2017-07-19137.00137.00136.00137.00580007923000
2017-07-18139.00140.00137.00137.008500011722000
2017-07-14138.00141.00138.00139.0012400017322000
2017-07-13137.00139.00137.00138.00710009761000
2017-07-12140.00140.00135.00136.0011000015055000
2017-07-11138.00140.00138.00140.00630008749000
2017-07-10139.00141.00137.00137.0012400017232000
2017-07-07138.00140.00137.00140.007500010402000
2017-07-06143.00143.00138.00140.0020400028563000
2017-07-05142.00142.00139.00139.0024700034642000
2017-07-04139.00157.00136.00139.004778000698662000
2017-07-03132.00136.00131.00134.0031700042374000
2017-06-30131.00133.00131.00131.0011700015426000
2017-06-29129.00142.00129.00134.001352000183190000
2017-06-28129.00133.00129.00130.0034200044943000
2017-06-27129.00130.00129.00129.00270003492000
2017-06-26130.00130.00129.00129.00190002457000
2017-06-23130.00130.00128.00130.00480006215000
2017-06-22128.00131.00127.00131.008200010635000
2017-06-21128.00128.00127.00128.00230002926000
2017-06-20128.00128.00127.00127.00600007627000
2017-06-19129.00129.00127.00127.00440005660000
2017-06-16127.00128.00127.00128.00370004713000
2017-06-15127.00128.00126.00127.00560007108000
2017-06-14126.00130.00126.00127.0013000016638000
2017-06-13125.00126.00125.00126.00340004257000
2017-06-12125.00125.00125.00125.00540006750000
2017-06-09125.00125.00125.00125.00350004375000
2017-06-08125.00125.00124.00125.00510006364000
2017-06-07124.00125.00124.00125.00110001370000
2017-06-06125.00126.00124.00124.00720008982000
2017-06-05126.00126.00125.00126.009700012190000
2017-06-02126.00127.00126.00126.0010700013564000
2017-06-01126.00126.00126.00126.00650008190000
2017-05-31126.00127.00126.00127.008000010100000
2017-05-30125.00126.00125.00125.00240003007000
2017-05-29126.00126.00125.00125.00200002518000
2017-05-26126.00126.00125.00126.00220002769000
2017-05-25127.00127.00126.00126.007000888000
2017-05-24127.00127.00126.00127.00410005199000
2017-05-23126.00126.00125.00126.00200002518000
2017-05-22126.00127.00124.00126.0010800013543000
2017-05-19125.00125.00125.00125.00210002625000
2017-05-18124.00126.00124.00124.0012000014935000
2017-05-17125.00127.00125.00126.00340004280000
2017-05-16125.00127.00125.00127.00610007656000
2017-05-15127.00127.00125.00125.0012100015275000
2017-05-12127.00128.00127.00127.00270003430000
2017-05-11127.00129.00127.00127.00430005497000
2017-05-10127.00127.00126.00127.00650008251000
2017-05-09128.00128.00126.00126.00550006985000
2017-05-08126.00127.00126.00127.0011000013917000
2017-05-02126.00127.00126.00126.00630007941000
2017-05-01126.00127.00126.00126.00540006807000
2017-04-28127.00128.00126.00127.0010900013834000
2017-04-27127.00128.00125.00126.0010500013316000
2017-04-26129.00129.00127.00128.00430005500000
2017-04-25126.00127.00126.00127.00130001642000
2017-04-24126.00127.00125.00126.0012000015145000
2017-04-21127.00128.00125.00125.00420005321000
2017-04-20127.00128.00126.00128.006000763000
2017-04-19126.00128.00125.00128.00320004043000
2017-04-18125.00126.00124.00126.00230002880000
2017-04-17127.00127.00124.00124.0018300023145000
2017-04-14125.00126.00123.00124.00260003236000
2017-04-13125.00127.00123.00126.00170002125000
2017-04-12126.00126.00122.00125.009600011905000
2017-04-11127.00127.00126.00126.007000886000
2017-04-10128.00128.00127.00127.00160002042000
2017-04-07129.00130.00125.00127.0011000013986000
2017-04-06128.00128.00126.00127.00680008634000
2017-04-05129.00130.00128.00129.00590007604000
2017-04-04132.00137.00128.00130.0033900044798000
2017-04-03129.00129.00127.00127.00400005127000
2017-03-31131.00132.00130.00130.00730009547000
2017-03-30132.00132.00131.00131.00370004858000
2017-03-29132.00133.00130.00132.00490006431000
2017-03-28133.00133.00131.00133.00330004351000
2017-03-27134.00134.00132.00132.00140001863000
2017-03-24133.00134.00133.00134.0080001066000
2017-03-23133.00133.00132.00133.00120001593000
2017-03-22133.00134.00130.00134.008600011301000
2017-03-21133.00134.00131.00133.007900010476000
2017-03-17135.00135.00132.00133.00450006021000
2017-03-16132.00133.00131.00133.00330004342000
2017-03-15135.00135.00130.00131.0012100016001000
2017-03-14137.00137.00135.00135.00670009100000
2017-03-13137.00138.00136.00136.008500011648000
2017-03-10140.00141.00139.00139.00240003345000
2017-03-09140.00140.00140.00140.004000560000
2017-03-08142.00142.00139.00140.00430006037000
2017-03-07143.00143.00141.00142.008100011464000
2017-03-06139.00143.00139.00142.009700013746000
2017-03-03138.00139.00137.00139.00260003594000
2017-03-02139.00140.00138.00139.00250003466000
2017-03-01139.00139.00138.00138.00170002348000
2017-02-28138.00139.00138.00138.00430005958000
2017-02-27136.00138.00135.00138.00370005041000
2017-02-24137.00138.00137.00138.00140001925000
2017-02-23140.00140.00137.00137.00560007726000
2017-02-22137.00140.00137.00140.00490006813000
2017-02-21136.00139.00136.00137.009300012729000
2017-02-20134.00136.00134.00136.00250003364000
2017-02-17133.00134.00131.00134.007700010194000
2017-02-16134.00134.00132.00133.00420005586000
2017-02-15134.00135.00133.00133.00490006550000
2017-02-14135.00135.00132.00133.00420005587000
2017-02-13137.00137.00132.00135.0030600041358000
2017-02-10132.00134.00131.00134.00650008579000
2017-02-09130.00132.00130.00131.00260003404000
2017-02-08130.00132.00130.00130.00480006257000
2017-02-07130.00132.00130.00130.00640008366000
2017-02-06131.00132.00130.00130.008000010457000
2017-02-03131.00132.00131.00131.00300003939000
2017-02-02133.00133.00131.00131.00460006085000
2017-02-01131.00134.00130.00134.00230003026000
2017-01-31134.00134.00131.00131.007600010061000
2017-01-30137.00137.00133.00134.00320004299000
2017-01-27135.00140.00134.00136.0019900027287000
2017-01-26136.00137.00133.00135.0013200017828000
2017-01-25130.00139.00129.00133.00792000105197000
2017-01-24127.00128.00126.00127.00210002666000
2017-01-23126.00128.00125.00128.00610007737000
2017-01-20125.00126.00125.00125.00380004754000
2017-01-19126.00127.00126.00126.0090001136000
2017-01-18126.00127.00125.00126.00780009838000
2017-01-17126.00126.00125.00126.00240003018000
2017-01-16125.00126.00125.00125.00140001756000
2017-01-13125.00126.00125.00125.0080001002000
2017-01-12126.00126.00125.00125.00590007409000
2017-01-11126.00128.00126.00126.00680008619000
2017-01-10127.00127.00126.00126.0018600023587000
2017-01-06124.00126.00124.00126.00350004388000
2017-01-05124.00125.00124.00125.00470005853000
2017-01-04124.00124.00123.00124.00200002479000
2016-12-30124.00124.00123.00123.00440005416000
2016-12-29123.00124.00122.00123.00250003075000
2016-12-28124.00125.00122.00123.0011900014675000
2016-12-27125.00126.00124.00125.00720008964000
2016-12-26126.00126.00124.00124.008800010999000
2016-12-22127.00127.00125.00126.00710008945000
2016-12-21127.00128.00125.00125.0011100014058000
2016-12-20125.00127.00124.00127.00390004885000
2016-12-19126.00127.00125.00125.00590007400000
2016-12-16125.00127.00125.00125.00600007529000
2016-12-15125.00125.00124.00125.00620007748000
2016-12-14127.00127.00125.00125.008200010315000
2016-12-13127.00127.00126.00127.00590007478000
2016-12-12127.00129.00126.00127.0016800021436000
2016-12-09130.00131.00127.00127.0012600016247000
2016-12-08127.00131.00124.00130.0033700042718000
2016-12-07124.00128.00122.00125.0049600062019000
2016-12-06124.00127.00122.00122.0021700026924000
2016-12-05120.00123.00120.00122.0011000013356000
2016-12-02122.00122.00120.00121.00690008348000
2016-12-01121.00122.00120.00122.008700010565000
2016-11-30121.00121.00121.00121.00290003509000
2016-11-29121.00121.00120.00121.00390004689000
2016-11-28121.00121.00120.00121.00310003750000
2016-11-25121.00121.00120.00121.00340004108000
2016-11-24122.00122.00121.00122.00570006951000
2016-11-22120.00122.00120.00121.00450005432000
2016-11-21118.00120.00118.00119.00620007378000
2016-11-18119.00119.00118.00118.00250002974000

   ※ 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