[4527 大証1部] ロート 日足 時系列データ

[4527 大証1部] ロート (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121408.001416.001407.001410.00203000286452000
2013-07-111417.001435.001404.001406.00171000241936000
2013-07-101423.001432.001410.001425.00600000855821000
2013-07-091395.001404.001385.001400.00286000399204000
2013-07-081405.001407.001384.001384.00390000544616000
2013-07-051387.001409.001383.001399.00330000461412000
2013-07-041388.001405.001378.001389.00540000748682000
2013-07-031406.001437.001363.001380.008790001238763000
2013-07-021454.001472.001406.001406.00564000804682000
2013-07-011410.001440.001400.001426.00465000660800000
2013-06-281388.001416.001381.001409.00611000850616000
2013-06-271364.001440.001304.001418.009030001232665000
2013-06-261414.001424.001384.001394.00165000230911000
2013-06-251441.001442.001401.001421.00106000151035000
2013-06-241456.001456.001416.001442.00120000172486000
2013-06-211400.001458.001389.001458.00222000317312000
2013-06-201435.001450.001402.001415.00203000290623000
2013-06-191422.001435.001410.001426.00171000243694000
2013-06-181400.001434.001395.001420.00314000443066000
2013-06-171346.001389.001333.001376.00495000674970000
2013-06-141361.001390.001330.001346.00412000559444000
2013-06-131392.001392.001331.001331.00382000517009000
2013-06-121449.001450.001373.001413.00497000700029000
2013-06-111463.001483.001432.001448.00372000542606000
2013-06-101420.001475.001407.001462.00440000638440000
2013-06-071365.001399.001330.001365.00264000358689000
2013-06-061435.001445.001372.001395.00378000533025000
2013-06-051469.001510.001456.001477.00357000529909000
2013-06-041450.001504.001445.001501.00571000846585000
2013-06-031458.001480.001445.001446.00196000286349000
2013-05-311528.001528.001465.001470.00270000401107000
2013-05-301490.001537.001476.001492.00390000589520000
2013-05-291503.001536.001488.001519.00450000682678000
2013-05-281450.001503.001433.001488.00402000595031000
2013-05-271470.001511.001417.001461.00380000557546000
2013-05-241480.001492.001420.001469.00610000894668000
2013-05-231503.001530.001472.001484.00482000720843000
2013-05-221533.001541.001510.001510.00226000342686000
2013-05-211525.001550.001523.001542.00333000511716000
2013-05-201531.001570.001517.001532.00364000560420000
2013-05-171492.001536.001467.001510.006950001047606000
2013-05-161485.001500.001426.001438.00472000685938000
2013-05-151479.001490.001415.001430.00427000617321000
2013-05-141445.001479.001426.001472.00625000908662000
2013-05-131406.001409.001383.001400.00330000461978000
2013-05-101385.001393.001376.001383.00229000316278000
2013-05-091381.001403.001377.001383.00208000288352000
2013-05-081407.001414.001380.001396.00262000367003000
2013-05-071377.001428.001377.001427.00348000488805000
2013-05-021349.001385.001342.001377.00229000313598000
2013-05-011371.001376.001342.001343.00234000316822000
2013-04-301360.001389.001360.001368.00237000324583000
2013-04-261400.001400.001344.001347.00318000433507000
2013-04-251392.001411.001383.001405.00307000429713000
2013-04-241374.001391.001368.001388.00224000308974000
2013-04-231363.001375.001354.001374.00187000256112000
2013-04-221354.001372.001348.001363.00254000346519000
2013-04-191342.001360.001336.001348.00278000374688000
2013-04-181331.001344.001329.001329.00136000181837000
2013-04-171310.001345.001304.001337.00558000742750000
2013-04-161308.001321.001281.001304.00452000587330000
2013-04-151312.001326.001285.001322.00315000413834000
2013-04-121324.001330.001301.001311.00329000432980000
2013-04-111316.001330.001316.001323.00231000305496000
2013-04-101315.001329.001311.001323.00373000492644000
2013-04-091315.001334.001310.001316.00353000465853000
2013-04-081340.001350.001306.001315.00470000621516000
2013-04-051324.001347.001324.001339.00496000663615000
2013-04-041259.001328.001252.001323.00430000558427000
2013-04-031244.001288.001243.001269.00278000351306000
2013-04-021241.001265.001215.001265.00399000498413000
2013-04-011283.001285.001240.001247.00280000352466000
2013-03-291307.001307.001287.001288.00202000261547000
2013-03-281301.001310.001292.001306.00205000266349000
2013-03-271306.001311.001296.001310.00324000422286000
2013-03-261314.001330.001312.001321.00375000495322000
2013-03-251321.001328.001311.001314.00196000258153000
2013-03-221320.001331.001313.001315.00308000407587000
2013-03-211312.001324.001306.001322.00318000418114000
2013-03-191301.001310.001295.001307.00296000385443000
2013-03-181292.001308.001291.001295.00279000362368000
2013-03-151316.001323.001293.001299.00544000710549000
2013-03-141314.001325.001303.001324.00433000567808000
2013-03-131300.001313.001292.001305.00516000673138000
2013-03-121315.001315.001297.001301.008820001150839000
2013-03-111339.001345.001315.001318.008970001186138000
2013-03-081365.001366.001325.001349.0012440001674804000
2013-03-071365.001375.001352.001366.0010730001462640000
2013-03-061298.001330.001293.001330.00618000814143000
2013-03-051279.001291.001276.001290.00493000633588000
2013-03-041280.001295.001250.001267.00750000952701000
2013-03-011201.001238.001201.001229.00386000471594000
2013-02-281177.001201.001177.001201.00435000518918000
2013-02-271166.001189.001163.001172.00359000421455000
2013-02-261175.001175.001160.001162.00303000353223000
2013-02-251204.001225.001187.001189.00337000404110000
2013-02-221171.001211.001166.001205.00510000604740000
2013-02-211168.001181.001160.001161.00328000383043000
2013-02-201178.001195.001167.001172.00416000488629000
2013-02-191164.001192.001164.001183.00368000434240000
2013-02-181170.001190.001167.001178.00387000454344000
2013-02-151183.001185.001165.001185.00343000402806000
2013-02-141172.001200.001166.001193.00447000530533000
2013-02-131183.001209.001163.001172.00475000559720000
2013-02-121200.001229.001194.001213.00468000566542000
2013-02-081130.001240.001130.001214.009480001127349000
2013-02-071135.001155.001135.001135.00314000359341000
2013-02-061133.001164.001133.001154.00376000432249000
2013-02-051123.001133.001123.001126.00162000182763000
2013-02-041149.001150.001122.001129.00196000222139000
2013-02-011140.001150.001128.001140.00285000325008000
2013-01-311132.001147.001115.001144.00368000415890000
2013-01-301126.001146.001121.001138.00252000285555000
2013-01-291151.001159.001134.001138.00348000397208000
2013-01-281160.001170.001137.001151.00197000226778000
2013-01-251160.001168.001147.001153.00362000418780000
2013-01-241149.001160.001147.001158.00428000493319000
2013-01-231138.001149.001135.001147.00291000332509000
2013-01-221130.001143.001123.001141.00418000474017000
2013-01-211136.001147.001130.001134.00221000252054000
2013-01-181146.001149.001127.001136.00311000353464000
2013-01-171110.001135.001110.001131.00245000275484000
2013-01-161110.001126.001110.001111.00237000264657000
2013-01-151119.001130.001110.001112.00286000320700000
2013-01-111105.001114.001103.001110.00311000345316000
2013-01-101101.001114.001099.001109.00462000511556000
2013-01-091085.001104.001075.001100.00860000938250000
2013-01-081032.001077.001032.001065.00878000929598000
2013-01-071005.001030.001003.001027.00548000556907000
2013-01-041013.001016.00996.00999.00778000779287000
2012-12-281006.001016.001003.001006.00157000158567000
2012-12-271020.001030.00999.001002.00558000564346000
2012-12-261032.001040.001025.001025.00178000183202000
2012-12-251049.001049.001033.001033.00247000256863000
2012-12-211035.001042.001027.001036.00396000409676000
2012-12-201011.001037.001011.001029.00717000736640000
2012-12-191017.001018.001008.001010.00411000415822000
2012-12-181021.001031.001011.001013.00370000377473000
2012-12-171034.001044.001020.001023.00253000261076000
2012-12-141037.001053.001023.001028.00407000421757000
2012-12-131051.001053.001037.001037.00263000275044000
2012-12-121063.001065.001048.001049.00385000406166000
2012-12-111064.001065.001058.001063.00178000188805000
2012-12-101065.001067.001052.001062.00346000366768000
2012-12-071077.001078.001050.001054.00323000341739000
2012-12-061072.001074.001042.001067.00439000463881000
2012-12-051065.001075.001063.001071.00246000263305000
2012-12-041057.001075.001055.001058.00219000233119000
2012-12-031058.001059.001043.001053.00293000308546000
2012-11-301043.001056.001037.001051.00348000365337000
2012-11-291047.001053.001035.001042.00196000203886000
2012-11-281000.001045.001000.001042.00740000757745000
2012-11-271005.001009.00996.001003.00577000578107000
2012-11-261027.001027.001002.001005.00393000399146000
2012-11-221043.001045.001023.001028.00237000244595000
2012-11-211045.001052.001038.001039.00351000367682000
2012-11-201054.001072.001040.001051.00344000361755000
2012-11-191036.001077.001034.001073.00357000377835000
2012-11-161033.001042.001020.001035.00355000364168000
2012-11-151047.001060.001027.001032.00327000339915000
2012-11-141030.001041.001028.001032.00348000360072000
2012-11-131055.001055.001016.001026.00430000443975000
2012-11-121067.001079.001055.001062.00419000446925000
2012-11-091058.001068.001049.001058.00283000299296000
2012-11-081074.001080.001063.001069.00114000122072000
2012-11-071105.001105.001080.001080.00186000202352000
2012-11-061092.001110.001088.001105.00167000183139000
2012-11-051110.001111.001088.001101.00160000176259000
2012-11-021106.001128.001106.001118.00158000176307000
2012-11-011101.001114.001101.001110.00143000158509000
2012-10-311097.001110.001097.001102.00175000192853000
2012-10-301106.001124.001104.001104.00278000310007000
2012-10-291106.001118.001104.001106.00217000240861000
2012-10-261118.001123.001116.001120.00110000123040000
2012-10-251109.001130.001109.001130.00146000163391000
2012-10-241105.001115.001101.001109.00229000254037000
2012-10-231130.001141.001104.001109.00280000313457000
2012-10-221126.001139.001123.001132.00263000297572000
2012-10-191148.001178.001148.001156.00383000446723000
2012-10-181134.001154.001132.001154.00227000259410000
2012-10-171129.001146.001122.001137.00316000358689000
2012-10-161128.001147.001116.001128.00443000500910000
2012-10-151129.001131.001114.001116.00135000151332000
2012-10-121129.001141.001125.001132.00236000267125000
2012-10-111135.001142.001127.001129.00132000149315000
2012-10-101142.001164.001133.001135.00173000197608000
2012-10-091143.001159.001143.001154.00158000182462000
2012-10-051157.001158.001141.001146.00175000201170000
2012-10-041147.001165.001134.001162.00305000351275000
2012-10-031156.001171.001145.001146.00276000318597000
2012-10-021169.001170.001155.001161.00275000319385000
2012-10-011171.001181.001164.001169.00326000381656000
2012-09-281177.001180.001150.001179.00557000647408000
2012-09-271159.001190.001159.001190.00426000499072000
2012-09-261133.001157.001133.001151.00246000282449000
2012-09-251150.001155.001136.001148.00536000614041000
2012-09-241114.001140.001114.001130.00273000307633000
2012-09-211085.001123.001082.001115.00474000522248000
2012-09-201091.001105.001091.001098.00162000177871000
2012-09-191080.001109.001080.001100.00264000289901000
2012-09-181097.001114.001087.001087.00557000611730000
2012-09-141134.001135.001098.001105.00303000338888000
2012-09-131140.001145.001122.001134.00355000401560000
2012-09-121150.001161.001142.001161.00222000255377000
2012-09-111136.001152.001130.001150.00156000177959000
2012-09-101130.001150.001129.001143.00269000306971000
2012-09-071170.001176.001135.001137.00435000499736000
2012-09-061178.001191.001154.001171.00296000346997000
2012-09-051107.001175.001106.001165.00488000562490000
2012-09-041109.001120.001095.001116.00181000201095000
2012-09-031126.001134.001115.001118.00162000182643000
2012-08-311142.001144.001127.001135.00121000137330000
2012-08-301151.001154.001140.001142.00160000183431000
2012-08-291150.001154.001142.001150.00258000296396000
2012-08-281134.001143.001129.001131.00268000303962000
2012-08-271112.001134.001106.001134.00166000187025000
2012-08-241113.001140.001100.001111.00361000404082000
2012-08-231099.001116.001095.001113.00134000148068000
2012-08-221098.001109.001098.001104.00146000160909000
2012-08-211100.001112.001099.001104.00249000275157000
2012-08-201104.001111.001101.001103.00124000137162000
2012-08-171113.001115.001097.001105.00119000131466000
2012-08-161129.001129.001113.001120.00107000119734000
2012-08-151132.001134.001123.001125.0095000107164000
2012-08-141101.001131.001101.001127.00301000336983000
2012-08-131095.001115.001091.001109.00316000349289000
2012-08-101066.001099.001066.001089.00279000303385000
2012-08-091064.001086.001060.001065.00222000236301000
2012-08-081097.001098.001080.001083.00184000200296000
2012-08-071070.001097.001065.001097.00141000153305000
2012-08-061057.001075.001057.001067.008600092003000
2012-08-031060.001065.001053.001057.008500090118000
2012-08-021070.001080.001058.001059.00152000162050000
2012-08-011050.001075.001050.001070.00138000146929000
2012-07-311071.001078.001059.001059.00198000211781000
2012-07-301041.001071.001041.001069.00180000191054000
2012-07-271069.001069.001030.001039.00307000320027000
2012-07-261064.001069.001047.001068.00215000227216000
2012-07-251049.001087.001049.001063.00229000244840000
2012-07-241048.001057.001044.001049.00193000202838000
2012-07-231051.001061.001040.001045.00172000181430000
2012-07-201077.001083.001061.001063.00213000228152000
2012-07-191079.001097.001078.001094.00162000176513000
2012-07-181073.001093.001073.001082.00224000243103000
2012-07-171092.001101.001080.001085.00289000315048000
2012-07-131068.001103.001067.001092.00654000713922000
2012-07-121055.001065.001053.001062.00174000184460000
2012-07-111055.001060.001045.001055.00243000255220000
2012-07-101047.001062.001047.001057.00202000213646000
2012-07-091031.001050.001030.001047.00228000238025000

   ※ 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