[2893 東証2部] ローマイヤ 日足 時系列データ

[2893 東証2部] ローマイヤ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-2688.0088.0087.0087.001140009963000
2012-07-2589.0089.0088.0089.00950008427000
2012-07-2489.0090.0089.0090.001090009702000
2012-07-2390.0091.0089.0089.0017600015780000
2012-07-2090.0091.0090.0090.0012600011341000
2012-07-1990.0091.0090.0090.001100009937000
2012-07-1891.0092.0090.0091.0017200015655000
2012-07-1792.0092.0091.0091.001060009681000
2012-07-1392.0092.0092.0092.00480004416000
2012-07-1292.0093.0092.0092.00190001754000
2012-07-1192.0092.0091.0092.00240002204000
2012-07-1094.0094.0092.0092.00510004742000
2012-07-0993.0096.0093.0096.00820007701000
2012-07-0695.0096.0094.0095.00650006201000
2012-07-0595.0095.0093.0095.00440004162000
2012-07-0495.0095.0094.0095.0010600010034000
2012-07-0393.0095.0093.0095.00680006397000
2012-07-0292.0094.0092.0094.0011900011035000
2012-06-2991.0092.0091.0092.00670006139000
2012-06-2891.0092.0091.0092.00180001645000
2012-06-2790.0092.0090.0092.00320002910000
2012-06-2690.0091.0090.0090.00190001712000
2012-06-2592.0092.0091.0091.001070009818000
2012-06-2290.0091.0090.0091.00500004525000
2012-06-2190.0091.0090.0090.00510004623000
2012-06-2089.0091.0089.0090.00400003587000
2012-06-1989.0090.0089.0089.00180001615000
2012-06-1890.0090.0089.0090.00820007331000
2012-06-1590.0090.0089.0090.00260002338000
2012-06-1490.0091.0089.0090.00270002431000
2012-06-1390.0092.0090.0091.00340003084000
2012-06-1290.0090.0090.0090.00220001980000
2012-06-1191.0092.0090.0091.00140001271000
2012-06-0892.0092.0090.0090.00220002007000
2012-06-0791.0092.0091.0092.00160001457000
2012-06-0692.0092.0090.0090.0011000999000
2012-06-0591.0091.0089.0091.00330002974000
2012-06-0491.0092.0090.0091.00260002357000
2012-06-0191.0091.0091.0091.005000455000
2012-05-3191.0092.0090.0092.009000815000
2012-05-3091.0092.0090.0092.009000817000
2012-05-2992.0092.0090.0092.00170001551000
2012-05-2891.0092.0091.0092.00160001460000
2012-05-2591.0093.0091.0093.00140001288000
2012-05-2490.0093.0090.0091.00400003670000
2012-05-2390.00111.0090.0090.0025600024594000
2012-05-2291.0091.0090.0091.00230002086000
2012-05-2191.0092.0091.0091.00120001093000
2012-05-1891.0091.0090.0091.00230002082000
2012-05-1791.0092.0090.0092.00210001917000
2012-05-1690.0091.0090.0090.00170001539000
2012-05-1591.0091.0090.0091.00580005273000
2012-05-1492.0092.0091.0092.00550005055000
2012-05-1195.0097.0094.0094.007000665000
2012-05-1093.0096.0092.0096.00190001769000
2012-05-0996.0096.0093.0095.00360003409000
2012-05-0897.0097.0095.0097.00190001827000
2012-05-0797.0097.0096.0097.00210002027000
2012-05-0297.0098.0097.0098.00130001267000
2012-05-0198.0098.0096.0096.00340003305000
2012-04-27100.00100.0098.0098.00140001377000
2012-04-2698.0099.0098.0099.0010000981000
2012-04-25100.00100.0098.0099.009000890000
2012-04-2498.00100.0098.00100.00110001090000
2012-04-23100.00100.0098.0098.00140001381000
2012-04-20100.00101.0099.00100.00280002789000
2012-04-19100.00100.0099.0099.008000793000
2012-04-1898.00101.0098.00101.00300002967000
2012-04-17100.00102.0097.0097.00350003444000
2012-04-1697.00102.0096.00100.00850008486000
2012-04-1397.0098.0097.0098.006000584000
2012-04-1298.0098.0097.0098.00140001371000
2012-04-1198.0098.0097.0098.00120001171000
2012-04-1098.0099.0098.0098.009000885000
2012-04-0997.0098.0096.0098.00120001167000
2012-04-0699.0099.0096.0097.00360003504000
2012-04-0598.0099.0098.0099.00170001669000
2012-04-0497.00100.0097.0099.00440004330000
2012-04-0397.0098.0095.0097.00440004249000
2012-04-0299.00100.0097.0098.00390003847000
2012-03-30101.00103.0099.00101.00450004525000
2012-03-29101.00102.00101.00101.00360003646000
2012-03-2899.00102.0098.00100.00870008725000
2012-03-27112.00112.00109.00109.00880009707000
2012-03-26110.00112.00108.00111.0011600012776000
2012-03-23110.00111.00108.00108.00390004278000
2012-03-22109.00111.00109.00110.00220002415000
2012-03-21111.00111.00107.00109.00790008614000
2012-03-19112.00112.00110.00111.00240002667000
2012-03-16111.00112.00110.00110.00150001664000
2012-03-15111.00112.00110.00111.00550006103000
2012-03-14110.00112.00110.00111.00500005531000
2012-03-13110.00110.00109.00110.00190002082000
2012-03-12109.00110.00108.00109.00290003154000
2012-03-09111.00111.00108.00108.00410004489000
2012-03-08108.00110.00106.00110.00410004428000
2012-03-07108.00109.00106.00108.00270002898000
2012-03-06108.00111.00106.00108.00910009769000
2012-03-05106.00114.00106.00108.00900009826000
2012-03-02109.00114.00106.00106.0017100018568000
2012-03-01118.00119.00108.00112.0028100031381000
2012-02-29114.00121.00113.00117.0065000075223000
2012-02-28101.00150.00101.00123.004025000529991000
2012-02-27101.00102.00100.00100.00200002022000
2012-02-24101.00101.00101.00101.00110001111000
2012-02-23100.00102.0099.00100.00400004006000
2012-02-2299.00100.0098.00100.00300002982000
2012-02-2198.0099.0098.0098.00110001080000
2012-02-2097.0098.0097.0098.00130001264000
2012-02-1798.0099.0098.0098.004000393000
2012-02-1698.0099.0097.0099.006000587000
2012-02-1598.0098.0097.0098.00120001175000
2012-02-1497.0098.0097.0098.009000877000
2012-02-1398.0098.0097.0098.008000782000
2012-02-1096.0098.0096.0098.008000777000
2012-02-0998.0098.0097.0097.005000488000
2012-02-0896.0098.0096.0098.008000778000
2012-02-0798.0098.0097.0097.002000195000
2012-02-0698.0098.0096.0097.009000870000
2012-02-0396.0098.0096.0098.009000868000
2012-02-0297.0098.0097.0098.005000488000
2012-02-0197.0098.0096.0097.00200001934000
2012-01-3198.0098.0097.0097.008000779000
2012-01-3098.0098.0097.0098.0010000974000
2012-01-2799.0099.0097.0099.0010000977000
2012-01-2698.0099.0097.0099.00140001372000
2012-01-2598.0098.0097.0097.005000488000
2012-01-2496.0097.0096.0096.007000675000
2012-01-2397.0097.0095.0096.00120001153000
2012-01-2095.0096.0095.0096.005000479000
2012-01-1996.0098.0095.0095.00190001840000
2012-01-1894.0099.0094.0095.00360003465000
2012-01-1794.0094.0094.0094.007000658000
2012-01-1694.0094.0094.0094.00100094000
2012-01-1394.0094.0093.0094.003000281000
2012-01-1294.0094.0093.0094.003000281000
2012-01-1194.0094.0094.0094.007000658000
2012-01-1093.0094.0093.0094.008000748000
2012-01-0693.0093.0092.0093.004000371000
2012-01-0592.0093.0092.0093.004000370000
2012-01-0492.0093.0092.0093.003000278000
2011-12-3093.0093.0092.0092.005000464000
2011-12-2993.0093.0092.0092.006000555000
2011-12-2892.0093.0092.0093.002000185000
2011-12-2793.0094.0092.0092.00120001113000
2011-12-2693.0093.0093.0093.0010000930000
2011-12-2293.0093.0092.0093.006000554000
2011-12-2194.0094.0093.0093.003000280000
2011-12-2092.0094.0092.0094.005000462000
2011-12-1992.0093.0092.0092.007000647000
2011-12-1692.0093.0092.0093.005000461000
2011-12-1592.0092.0091.0092.00130001194000
2011-12-1492.0093.0092.0092.0010000922000
2011-12-1392.0092.0092.0092.004000368000
2011-12-1293.0093.0092.0092.00110001022000
2011-12-0992.0093.0092.0093.006000553000
2011-12-0892.0093.0092.0092.00170001570000
2011-12-0793.0093.0091.0091.002000184000
2011-12-0691.0091.0091.0091.002000182000
2011-12-0592.0093.0092.0092.007000645000
2011-12-0291.0092.0091.0092.004000366000
2011-12-0191.0092.0091.0092.002000183000
2011-11-3092.0092.0091.0091.004000366000
2011-11-2991.0091.0090.0091.006000543000
2011-11-2891.0091.0090.0090.004000362000
2011-11-2592.0092.0090.0091.008000726000
2011-11-2491.0092.0090.0090.008000728000
2011-11-2290.0092.0090.0092.00130001180000
2011-11-2191.0091.0090.0090.005000452000
2011-11-1890.0091.0090.0091.005000452000
2011-11-1790.0090.0090.0090.00100090000
2011-11-1690.0091.0090.0091.003000272000
2011-11-1592.0092.0090.0090.002000182000
2011-11-1490.0091.0090.0090.009000811000
2011-11-1191.0091.0090.0091.009000812000
2011-11-1092.0092.0091.0091.006000547000
2011-11-0992.0092.0092.0092.00100092000
2011-11-0800
2011-11-0790.0092.0090.0091.006000545000
2011-11-0491.0091.0091.0091.00100091000
2011-11-0291.0091.0090.0090.007000635000
2011-11-0100
2011-10-3191.0091.0091.0091.002000182000
2011-10-2891.0092.0091.0091.003000274000
2011-10-2700
2011-10-2691.0092.0091.0092.002000183000
2011-10-2592.0092.0091.0092.004000366000
2011-10-2492.0092.0091.0091.003000275000
2011-10-2100
2011-10-2091.0091.0091.0091.00100091000
2011-10-1992.0092.0092.0092.002000184000
2011-10-1891.0092.0091.0091.006000547000
2011-10-1791.0091.0091.0091.003000273000
2011-10-1491.0092.0091.0092.005000459000
2011-10-1391.0091.0091.0091.006000546000
2011-10-1291.0091.0091.0091.002000182000
2011-10-1192.0093.0092.0092.006000554000
2011-10-0791.0092.0091.0092.004000365000
2011-10-0691.0091.0091.0091.003000273000
2011-10-0590.0091.0090.0090.007000631000
2011-10-0490.0092.0090.0092.003000273000
2011-10-0392.0092.0092.0092.00100092000
2011-09-3091.0091.0091.0091.00100091000
2011-09-2991.0092.0091.0092.005000456000
2011-09-2890.0091.0090.0091.008000723000
2011-09-2793.0094.0092.0092.00160001493000
2011-09-2693.0093.0091.0091.00120001111000
2011-09-2293.0093.0091.0093.007000649000
2011-09-2191.0093.0091.0093.002000184000
2011-09-2093.0093.0092.0092.004000369000
2011-09-1692.0093.0092.0092.003000277000
2011-09-1593.0093.0092.0092.003000277000
2011-09-1493.0093.0093.0093.003000279000
2011-09-1391.0091.0091.0091.00100091000
2011-09-1292.0092.0092.0092.005000460000
2011-09-0993.0093.0093.0093.003000279000
2011-09-0893.0093.0093.0093.002000186000
2011-09-0792.0093.0091.0093.006000553000
2011-09-0691.0092.0091.0092.003000275000
2011-09-0592.0092.0091.0092.006000551000
2011-09-0293.0093.0092.0092.003000277000
2011-09-0192.0092.0092.0092.003000276000
2011-08-3192.0092.0091.0092.005000458000
2011-08-3000
2011-08-2993.0093.0090.0090.00130001188000
2011-08-2691.0091.0091.0091.005000455000
2011-08-2592.0092.0091.0091.007000641000
2011-08-2491.0092.0091.0091.005000456000
2011-08-2391.0091.0091.0091.003000273000
2011-08-2292.0092.0090.0091.005000455000
2011-08-1900
2011-08-1893.0093.0091.0092.0010000916000
2011-08-1792.0092.0092.0092.00100092000
2011-08-1600
2011-08-1593.0093.0092.0092.004000370000
2011-08-1291.0094.0091.0092.003000277000
2011-08-1191.0094.0091.0094.002000185000
2011-08-1094.0094.0093.0093.004000375000
2011-08-0990.0091.0090.0091.00140001263000
2011-08-0891.0093.0090.0090.00110001004000
2011-08-0592.0092.0091.0091.00170001561000
2011-08-0494.0094.0093.0093.005000469000
2011-08-0393.0093.0092.0093.00120001108000
2011-08-0292.0094.0092.0093.008000742000
2011-08-0193.0093.0092.0092.008000742000
2011-07-2994.0094.0094.0094.005000470000
2011-07-2893.0093.0092.0093.0010000929000
2011-07-2794.0094.0093.0093.004000374000
2011-07-2693.0094.0093.0093.004000373000
2011-07-2594.0094.0093.0093.006000560000

   ※ 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