[5969 大証2部] ロブテックス 日足 時系列データ

[5969 大証2部] ロブテックス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12157.00157.00157.00157.001000157000
2013-07-11159.00159.00157.00157.00270004267000
2013-07-10151.00158.00151.00158.00190002908000
2013-07-09149.00149.00149.00149.005000745000
2013-07-08147.00149.00147.00149.003000444000
2013-07-05143.00144.00142.00144.00170002437000
2013-07-04140.00140.00140.00140.001000140000
2013-07-03139.00139.00139.00139.001000139000
2013-07-02135.00142.00135.00139.00100001377000
2013-07-01136.00136.00132.00135.007000941000
2013-06-28132.00134.00132.00134.00130001731000
2013-06-27131.00132.00130.00130.004000525000
2013-06-2600
2013-06-25130.00130.00130.00130.003000390000
2013-06-24132.00132.00131.00132.00110001450000
2013-06-21129.00132.00129.00132.005000651000
2013-06-2000
2013-06-19130.00132.00127.00127.00190002456000
2013-06-1800
2013-06-17130.00130.00130.00130.001000130000
2013-06-14129.00129.00127.00127.005000637000
2013-06-13128.00128.00125.00126.00190002403000
2013-06-12131.00131.00131.00131.001000131000
2013-06-11134.00134.00131.00131.00160002132000
2013-06-10132.00133.00130.00133.00150001968000
2013-06-07127.00129.00125.00126.00500006331000
2013-06-06154.00154.00124.00129.0015100019308000
2013-06-05159.00159.00150.00154.0080001247000
2013-06-04159.00159.00159.00159.002000318000
2013-06-0300
2013-05-31156.00159.00156.00159.005000784000
2013-05-3000
2013-05-2900
2013-05-28156.00156.00156.00156.002000312000
2013-05-27157.00157.00156.00156.003000470000
2013-05-2400
2013-05-23167.00169.00166.00166.0070001170000
2013-05-22166.00169.00166.00169.0060001003000
2013-05-21163.00166.00162.00166.0090001478000
2013-05-20170.00170.00170.00170.003000510000
2013-05-1700
2013-05-16170.00170.00170.00170.002000340000
2013-05-15170.00170.00170.00170.002000340000
2013-05-14170.00170.00166.00167.00170002847000
2013-05-13184.00184.00167.00171.00180003115000
2013-05-10199.00199.00175.00190.00240004568000
2013-05-09192.00222.00183.00199.0016600035799000
2013-05-08170.00175.00170.00172.00120002066000
2013-05-07165.00165.00165.00165.001000165000
2013-05-02143.00175.00143.00160.00340005368000
2013-05-01136.00143.00136.00142.007000982000
2013-04-30138.00141.00138.00139.005000700000
2013-04-2600
2013-04-2500
2013-04-24138.00138.00138.00138.0080001104000
2013-04-23140.00140.00138.00138.006000836000
2013-04-22136.00138.00136.00138.005000684000
2013-04-19132.00132.00130.00131.00120001577000
2013-04-1800
2013-04-1700
2013-04-16132.00132.00132.00132.002000264000
2013-04-15132.00132.00132.00132.003000396000
2013-04-12132.00132.00130.00132.007000919000
2013-04-11133.00134.00130.00130.006000797000
2013-04-10135.00135.00135.00135.003000405000
2013-04-09134.00135.00134.00135.005000671000
2013-04-08137.00137.00134.00134.007000941000
2013-04-05134.00134.00134.00134.001000134000
2013-04-04134.00134.00134.00134.002000268000
2013-04-0300
2013-04-0200
2013-04-01132.00134.00132.00134.002000266000
2013-03-29138.00140.00137.00137.00130001792000
2013-03-28133.00137.00133.00137.005000669000
2013-03-27130.00133.00130.00133.002000263000
2013-03-26137.00137.00135.00135.006000814000
2013-03-25135.00135.00135.00135.002000270000
2013-03-22135.00138.00135.00136.005000679000
2013-03-21135.00135.00135.00135.002000270000
2013-03-19135.00135.00135.00135.005000675000
2013-03-18135.00135.00134.00134.0090001211000
2013-03-15134.00134.00133.00133.004000535000
2013-03-14135.00135.00134.00135.0090001212000
2013-03-13133.00133.00133.00133.001000133000
2013-03-12135.00135.00135.00135.002000270000
2013-03-11135.00135.00131.00133.007000923000
2013-03-08133.00135.00133.00134.00130001740000
2013-03-07134.00134.00133.00133.002000267000
2013-03-0600
2013-03-05131.00131.00130.00130.00150001955000
2013-03-0400
2013-03-01130.00130.00130.00130.002000260000
2013-02-28129.00130.00128.00130.006000773000
2013-02-27128.00129.00128.00128.006000771000
2013-02-26126.00126.00126.00126.003000378000
2013-02-25126.00127.00126.00127.007000884000
2013-02-22129.00129.00125.00125.003000383000
2013-02-21127.00129.00127.00129.002000256000
2013-02-20127.00127.00127.00127.002000254000
2013-02-19124.00124.00124.00124.002000248000
2013-02-18123.00126.00122.00126.008000986000
2013-02-15128.00128.00128.00128.002000256000
2013-02-1400
2013-02-1300
2013-02-12134.00134.00134.00134.002000268000
2013-02-08137.00137.00136.00136.006000819000
2013-02-0700
2013-02-06132.00136.00132.00136.00290003844000
2013-02-05132.00132.00132.00132.00130001716000
2013-02-04132.00132.00132.00132.00100001320000
2013-02-01129.00132.00129.00132.007000915000
2013-01-31129.00129.00129.00129.005000645000
2013-01-3000
2013-01-29126.00126.00126.00126.001000126000
2013-01-28129.00129.00129.00129.001000129000
2013-01-25127.00127.00127.00127.003000381000
2013-01-2400
2013-01-23128.00128.00128.00128.00110001408000
2013-01-22128.00128.00128.00128.00160002048000
2013-01-21127.00127.00127.00127.002000254000
2013-01-18124.00124.00124.00124.001000124000
2013-01-17124.00124.00124.00124.001000124000
2013-01-16125.00125.00124.00124.004000499000
2013-01-15127.00127.00126.00127.00600007590000
2013-01-11125.00128.00125.00128.00270003423000
2013-01-10125.00125.00125.00125.001000125000
2013-01-0900
2013-01-08122.00122.00122.00122.001000122000
2013-01-07123.00123.00123.00123.00150001845000
2013-01-04123.00123.00120.00123.00120001469000
2012-12-28121.00123.00121.00123.008000978000
2012-12-2700
2012-12-26117.00121.00117.00121.002000238000
2012-12-25121.00121.00121.00121.001000121000
2012-12-21120.00120.00120.00120.005000600000
2012-12-2000
2012-12-19119.00120.00119.00120.00110001310000
2012-12-1800
2012-12-17119.00119.00119.00119.006000714000
2012-12-14116.00117.00115.00117.005000579000
2012-12-13116.00116.00116.00116.001000116000
2012-12-12115.00115.00115.00115.003000345000
2012-12-11120.00120.00120.00120.00110001320000
2012-12-1000
2012-12-0700
2012-12-06120.00120.00120.00120.004000480000
2012-12-05121.00121.00120.00120.003000361000
2012-12-0400
2012-12-03120.00120.00120.00120.001000120000
2012-11-30123.00123.00120.00120.004000489000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26123.00123.00123.00123.004000492000
2012-11-2200
2012-11-2100
2012-11-20120.00120.00120.00120.001000120000
2012-11-19118.00118.00118.00118.002000236000
2012-11-16116.00117.00116.00117.002000233000
2012-11-15121.00121.00112.00112.006000690000
2012-11-1400
2012-11-13123.00123.00123.00123.003000369000
2012-11-1200
2012-11-0900
2012-11-08121.00121.00121.00121.001000121000
2012-11-0700
2012-11-0600
2012-11-05125.00125.00125.00125.007000875000
2012-11-02125.00125.00125.00125.003000375000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29122.00122.00122.00122.002000244000
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22117.00117.00117.00117.001000117000
2012-10-19122.00122.00122.00122.004000488000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11122.00122.00122.00122.004000488000
2012-10-10122.00122.00122.00122.005000610000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28119.00119.00119.00119.004000476000
2012-09-27119.00119.00119.00119.001000119000
2012-09-26120.00120.00115.00115.003000355000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20122.00122.00120.00122.00140001706000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12122.00122.00122.00122.004000488000
2012-09-11120.00121.00120.00121.00260003122000
2012-09-10127.00127.00127.00127.001000127000
2012-09-0700
2012-09-06124.00124.00124.00124.001000124000
2012-09-0500
2012-09-04129.00129.00124.00124.005000638000
2012-09-03129.00129.00129.00129.001000129000
2012-08-3100
2012-08-3000
2012-08-29127.00127.00127.00127.001000127000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22129.00129.00129.00129.003000387000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16126.00126.00126.00126.004000504000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10129.00129.00129.00129.003000387000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03129.00129.00129.00129.0090001161000
2012-08-02129.00129.00129.00129.005000645000
2012-08-01128.00128.00128.00128.002000256000
2012-07-31129.00129.00128.00128.003000386000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25128.00128.00128.00128.005000640000
2012-07-24127.00127.00127.00127.001000127000
2012-07-2300
2012-07-20129.00129.00129.00129.00100001290000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12127.00129.00127.00129.002000256000
2012-07-11130.00130.00129.00129.00170002208000
2012-07-10128.00130.00128.00130.00180002313000
2012-07-09128.00128.00128.00128.002000256000

   ※ 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