[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 
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
2016-11-17118.00119.00117.00118.0020400024011000
2016-11-16123.00123.00121.00121.008300010126000
2016-11-15122.00122.00120.00122.00130001581000
2016-11-14122.00122.00122.00122.001000122000
2016-11-11119.00121.00119.00121.00120001437000
2016-11-10120.00120.00119.00120.00130001559000
2016-11-09119.00120.00115.00118.00830009710000
2016-11-08121.00121.00120.00120.00200002401000
2016-11-07120.00122.00120.00121.008000966000
2016-11-04121.00121.00120.00120.00140001681000
2016-11-02123.00123.00121.00121.0090001095000
2016-11-01122.00124.00121.00123.00180002210000
2016-10-31121.00123.00119.00123.0012500015099000
2016-10-28125.00126.00124.00126.009400011785000
2016-10-27123.00125.00122.00125.00780009664000
2016-10-26123.00123.00122.00122.00110001343000
2016-10-25123.00125.00123.00124.007000871000
2016-10-24124.00125.00124.00125.008000999000
2016-10-21125.00125.00124.00125.005000624000
2016-10-20125.00125.00124.00125.00230002873000
2016-10-19124.00125.00123.00125.003000372000
2016-10-18123.00125.00122.00125.00270003347000
2016-10-17123.00124.00122.00124.005000615000
2016-10-14122.00124.00122.00124.00140001727000
2016-10-13121.00122.00121.00121.00150001822000
2016-10-12121.00121.00120.00120.005000603000
2016-10-11119.00121.00119.00121.00140001690000
2016-10-07121.00121.00120.00120.006000722000
2016-10-06121.00121.00120.00121.003000362000
2016-10-05120.00121.00120.00120.008000961000
2016-10-04120.00121.00120.00121.00250003001000
2016-10-03121.00121.00121.00121.006000726000
2016-09-30120.00120.00119.00119.00240002878000
2016-09-29121.00122.00120.00121.00240002898000
2016-09-28120.00120.00120.00120.006000720000
2016-09-27119.00120.00119.00120.00190002273000
2016-09-26120.00120.00119.00119.00170002033000
2016-09-23120.00120.00119.00120.00570006834000
2016-09-21117.00117.00116.00117.00160001869000
2016-09-20116.00117.00116.00117.00610007080000
2016-09-16117.00118.00116.00116.00470005504000
2016-09-15118.00118.00115.00116.0010200011906000
2016-09-14121.00121.00119.00119.00590007044000
2016-09-13121.00121.00121.00121.00100001210000
2016-09-12123.00123.00121.00121.00240002925000
2016-09-09122.00123.00122.00123.00240002937000
2016-09-08122.00123.00122.00123.005000612000
2016-09-07123.00123.00123.00123.003000369000
2016-09-06123.00124.00123.00123.008000987000
2016-09-05123.00124.00123.00123.00240002959000
2016-09-02122.00124.00122.00123.00410005026000
2016-09-01122.00123.00122.00123.007000859000
2016-08-31122.00123.00122.00123.00180002212000
2016-08-30122.00123.00122.00122.005000611000
2016-08-29122.00123.00122.00123.00110001347000
2016-08-26122.00123.00122.00122.00370004516000
2016-08-25122.00123.00122.00122.00180002198000
2016-08-24122.00123.00122.00123.00140001716000
2016-08-23123.00123.00123.00123.002000246000
2016-08-22123.00123.00123.00123.0090001107000
2016-08-19123.00123.00122.00122.00360004400000
2016-08-18122.00123.00122.00122.00190002322000
2016-08-17123.00123.00122.00122.00280003425000
2016-08-16126.00134.00121.00121.0048300061806000
2016-08-15124.00124.00122.00122.006000738000
2016-08-12122.00123.00122.00123.00130001594000
2016-08-10122.00122.00122.00122.00250003050000
2016-08-09123.00123.00122.00122.00170002079000
2016-08-08123.00123.00122.00122.00220002702000
2016-08-05123.00123.00121.00122.00360004392000
2016-08-04123.00123.00122.00122.00270003303000
2016-08-03121.00123.00121.00122.00160001948000
2016-08-02122.00123.00122.00122.007000855000
2016-08-01122.00123.00121.00122.0015500018903000
2016-07-29125.00126.00124.00126.00210002619000
2016-07-28125.00125.00124.00125.00120001496000
2016-07-27124.00126.00124.00125.00630007865000
2016-07-26125.00125.00124.00124.00320003986000
2016-07-25128.00129.00124.00124.0018100022899000
2016-07-22120.00128.00120.00125.0016300020290000
2016-07-21120.00121.00120.00121.00130001569000
2016-07-20118.00122.00118.00120.00580006971000
2016-07-19117.00120.00117.00120.00470005571000
2016-07-15120.00120.00115.00116.008900010373000
2016-07-14120.00120.00118.00119.00220002609000
2016-07-13118.00121.00117.00119.00840009991000
2016-07-12117.00118.00117.00118.00300003528000
2016-07-11116.00117.00115.00116.00650007567000
2016-07-08115.00115.00113.00115.0010400011940000
2016-07-07114.00114.00113.00114.0090001024000
2016-07-06115.00115.00112.00114.00660007492000
2016-07-05116.00117.00115.00116.00330003828000
2016-07-04117.00117.00116.00117.00500005810000
2016-07-01116.00117.00116.00117.00170001986000
2016-06-30118.00118.00115.00116.00430004984000
2016-06-29118.00118.00117.00117.0090001054000
2016-06-28117.00117.00114.00116.00210002431000
2016-06-27115.00118.00115.00117.00410004760000
2016-06-24118.00118.00110.00115.0013900015788000
2016-06-23118.00118.00117.00118.00210002477000
2016-06-22118.00118.00117.00118.00230002713000
2016-06-21116.00118.00116.00118.00440005148000
2016-06-20115.00116.00114.00114.00200002302000
2016-06-17111.00113.00110.00112.00490005468000
2016-06-16115.00116.00107.00109.0018700020876000
2016-06-15114.00117.00112.00116.00600006847000
2016-06-14117.00118.00113.00114.0012500014416000
2016-06-13117.00118.00116.00117.00380004453000
2016-06-10119.00119.00117.00118.00350004127000
2016-06-09120.00120.00119.00119.00330003933000
2016-06-08119.00121.00119.00120.00420005040000
2016-06-07118.00119.00118.00118.00290003434000
2016-06-06118.00118.00117.00118.00410004832000
2016-06-03119.00119.00118.00118.00530006287000
2016-06-02122.00122.00118.00118.0016900020243000
2016-06-01123.00123.00120.00121.0010000012098000
2016-05-31124.00124.00121.00123.0016300020035000
2016-05-30123.00124.00122.00124.00630007766000
2016-05-27123.00124.00122.00123.00550006764000
2016-05-26122.00123.00121.00123.008600010461000
2016-05-25121.00122.00121.00121.00570006899000
2016-05-24121.00121.00120.00120.00690008302000
2016-05-23121.00122.00120.00120.00440005317000
2016-05-20120.00121.00120.00120.00790009491000
2016-05-19120.00123.00119.00120.0060500072908000
2016-05-18123.00124.00121.00121.0025900031791000
2016-05-17126.00137.00123.00124.0053100068874000
2016-05-16128.00128.00120.00122.0010800013371000
2016-05-13133.00133.00128.00130.00590007671000
2016-05-12135.00136.00132.00134.00390005220000
2016-05-11134.00137.00132.00135.00290003889000
2016-05-10137.00139.00132.00134.0010300013917000
2016-05-09121.00150.00120.00137.00912000124151000
2016-05-06121.00121.00120.00121.00110001327000
2016-05-02123.00123.00113.00121.0029000034610000
2016-04-28128.00128.00123.00126.00180002249000
2016-04-27129.00129.00127.00128.00300003836000
2016-04-26130.00130.00124.00127.00600007614000
2016-04-25129.00130.00128.00129.00290003742000
2016-04-22129.00130.00127.00130.00520006687000
2016-04-21128.00130.00128.00128.00600007747000
2016-04-20127.00128.00127.00127.00210002683000
2016-04-19127.00128.00126.00127.00620007882000
2016-04-18124.00126.00124.00126.00370004622000
2016-04-15126.00126.00125.00126.00380004766000
2016-04-14126.00126.00124.00126.00500006277000
2016-04-13125.00127.00124.00125.00410005140000
2016-04-12124.00127.00124.00125.00440005516000
2016-04-11123.00124.00123.00124.00190002347000
2016-04-08122.00124.00122.00124.0090001107000
2016-04-07124.00124.00124.00124.002000248000
2016-04-06123.00124.00123.00123.00230002832000
2016-04-05125.00127.00123.00124.00430005356000
2016-04-04127.00127.00122.00125.00450005600000
2016-04-01130.00130.00126.00127.009600012309000
2016-03-31132.00133.00130.00130.00360004733000
2016-03-30131.00136.00131.00132.0015600020813000
2016-03-29128.00130.00128.00130.00400005148000
2016-03-28130.00131.00128.00129.00320004149000
2016-03-25128.00130.00128.00129.00260003354000
2016-03-24129.00130.00128.00128.00690008885000
2016-03-23131.00131.00129.00129.00590007635000
2016-03-22134.00135.00129.00130.0018900024772000
2016-03-18132.00136.00131.00133.008100010748000
2016-03-17133.00137.00132.00132.0010800014452000
2016-03-16132.00134.00132.00133.00410005438000
2016-03-15135.00137.00133.00134.0011200015114000
2016-03-14137.00137.00133.00135.0011300015299000
2016-03-11134.00137.00133.00135.0012400016711000
2016-03-10132.00134.00132.00133.00610008136000
2016-03-09131.00132.00130.00132.00500006558000
2016-03-08133.00133.00130.00131.0011100014605000
2016-03-07133.00135.00131.00132.0010800014336000
2016-03-04132.00132.00128.00132.0014400018701000
2016-03-03126.00131.00126.00130.0010300013310000
2016-03-02121.00127.00120.00125.0057400070655000
2016-03-01127.00127.00124.00124.0020300025474000
2016-02-29134.00135.00130.00130.00430005738000
2016-02-26138.00139.00135.00135.00430005898000
2016-02-25138.00138.00136.00138.00290003984000
2016-02-24141.00141.00138.00140.00240003349000
2016-02-23138.00141.00138.00141.00150002097000
2016-02-22135.00139.00135.00139.00300004108000
2016-02-19135.00135.00132.00133.00270003608000
2016-02-18136.00138.00136.00136.00250003424000
2016-02-17139.00139.00133.00133.00290003945000
2016-02-16130.00136.00125.00133.008600011248000
2016-02-15136.00136.00121.00125.0022000028396000
2016-02-12150.00151.00144.00144.00480007137000
2016-02-10160.00161.00153.00157.007600011986000
2016-02-09171.00171.00159.00163.00460007517000
2016-02-08171.00174.00170.00174.00190003258000
2016-02-05171.00173.00171.00172.00250004288000
2016-02-04174.00178.00174.00175.00270004722000
2016-02-03176.00179.00176.00177.00320005657000
2016-02-02179.00181.00179.00181.00380006831000
2016-02-01175.00180.00175.00180.00200003544000
2016-01-29171.00173.00169.00173.00130002217000
2016-01-28172.00172.00171.00171.0060001030000
2016-01-27173.00175.00172.00172.00360006235000
2016-01-26173.00174.00173.00173.00180003115000
2016-01-25176.00178.00176.00177.00150002650000
2016-01-22166.00176.00166.00176.00310005327000
2016-01-21174.00175.00164.00164.00550009432000
2016-01-20180.00180.00171.00179.00320005623000
2016-01-19176.00180.00176.00178.00110001964000
2016-01-18172.00177.00172.00177.00390006806000
2016-01-15180.00182.00175.00177.00290005156000
2016-01-14178.00178.00172.00175.00380006669000
2016-01-13178.00181.00177.00181.00490008795000
2016-01-12182.00182.00175.00175.0010800019246000
2016-01-08200.00200.00174.00183.00793000144127000
2016-01-07204.00204.00200.00202.00220004420000
2016-01-06207.00207.00200.00206.00300006101000
2016-01-05207.00212.00205.00206.00380007895000
2016-01-04211.00215.00211.00213.00190004047000
2015-12-30210.00211.00207.00211.00160003340000
2015-12-29205.00212.00203.00210.00270005573000
2015-12-28210.00213.00206.00206.00300006266000
2015-12-25210.00212.00207.00210.005700011947000
2015-12-24223.00223.00217.00217.00310006831000
2015-12-22223.00225.00221.00222.00310006907000
2015-12-21220.00227.00218.00227.0033500073746000
2015-12-18220.00223.00220.00222.00140003089000
2015-12-17224.00228.00222.00222.00340007608000
2015-12-16223.00225.00222.00222.00200004460000
2015-12-15225.00225.00222.00222.00150003357000
2015-12-14226.00234.00226.00227.006300014465000
2015-12-11235.00235.00226.00226.00150003463000
2015-12-10230.00232.00230.00231.00260005989000
2015-12-09231.00235.00223.00234.005200011870000
2015-12-08240.00240.00232.00233.00300007079000
2015-12-07243.00244.00239.00239.00380009145000
2015-12-04236.00240.00233.00240.00390009216000
2015-12-03235.00241.00235.00237.00270006431000
2015-12-02239.00239.00234.00235.00220005184000
2015-12-01241.00242.00239.00239.00180004330000

   ※ 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