[5969 東証2部] ロブテックス 日足 時系列データ

[5969 東証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 
2017-06-23213.00213.00213.00213.001000213000
2017-06-2200
2017-06-21211.00214.00211.00213.003000638000
2017-06-20215.00215.00215.00215.004000860000
2017-06-19214.00215.00214.00215.00110002364000
2017-06-1600
2017-06-15214.00214.00214.00214.001000214000
2017-06-1400
2017-06-13213.00213.00213.00213.002000426000
2017-06-12215.00215.00207.00212.0080001697000
2017-06-09215.00215.00215.00215.0060001290000
2017-06-08215.00215.00215.00215.001000215000
2017-06-07217.00218.00217.00218.0070001522000
2017-06-06215.00218.00215.00218.004000869000
2017-06-05215.00215.00215.00215.003000645000
2017-06-02215.00215.00215.00215.0050001075000
2017-06-01217.00225.00215.00217.00240005268000
2017-05-31211.00215.00211.00215.00120002575000
2017-05-30210.00211.00210.00211.0070001473000
2017-05-29208.00208.00208.00208.001000208000
2017-05-26208.00208.00208.00208.001000208000
2017-05-2500
2017-05-2400
2017-05-23211.00211.00211.00211.002000422000
2017-05-2200
2017-05-1900
2017-05-18208.00208.00208.00208.001000208000
2017-05-17211.00211.00211.00211.0060001266000
2017-05-16211.00214.00211.00213.0070001486000
2017-05-15209.00211.00208.00211.004000836000
2017-05-12207.00209.00206.00209.00110002281000
2017-05-11206.00210.00206.00210.00110002272000
2017-05-10212.00215.00205.00210.00280005926000
2017-05-09208.00212.00208.00212.0060001261000
2017-05-08207.00212.00207.00212.00110002312000
2017-05-02210.00210.00202.00206.00220004539000
2017-05-01210.00210.00210.00210.001000210000
2017-04-28210.00210.00210.00210.002000420000
2017-04-27210.00210.00210.00210.0050001050000
2017-04-26210.00210.00210.00210.001000210000
2017-04-2500
2017-04-24209.00209.00209.00209.002000418000
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-18206.00206.00206.00206.001000206000
2017-04-1700
2017-04-14201.00205.00201.00205.003000608000
2017-04-1300
2017-04-12207.00207.00205.00205.004000825000
2017-04-1100
2017-04-1000
2017-04-07204.00204.00204.00204.001000204000
2017-04-06208.00208.00204.00204.003000619000
2017-04-05210.00210.00209.00209.0050001047000
2017-04-04209.00209.00209.00209.001000209000
2017-04-03212.00212.00212.00212.003000636000
2017-03-31212.00212.00212.00212.001000212000
2017-03-30211.00211.00211.00211.001000211000
2017-03-29212.00212.00212.00212.002000424000
2017-03-2800
2017-03-27214.00214.00214.00214.001000214000
2017-03-24214.00218.00214.00218.0070001502000
2017-03-2300
2017-03-22218.00218.00218.00218.002000436000
2017-03-21222.00222.00218.00218.004000884000
2017-03-17224.00224.00220.00220.003000668000
2017-03-1600
2017-03-15219.00224.00219.00224.002000443000
2017-03-14220.00222.00219.00222.0090001979000
2017-03-13220.00223.00220.00223.0080001772000
2017-03-10224.00224.00223.00223.0080001790000
2017-03-09223.00223.00223.00223.001000223000
2017-03-08221.00221.00221.00221.001000221000
2017-03-07225.00225.00222.00222.002000447000
2017-03-06222.00223.00222.00223.0060001335000
2017-03-03223.00223.00222.00223.004000891000
2017-03-02223.00224.00223.00223.004000893000
2017-03-01222.00224.00222.00223.0070001563000
2017-02-28221.00222.00221.00222.0050001108000
2017-02-27220.00220.00220.00220.004000880000
2017-02-24223.00223.00222.00223.004000891000
2017-02-23222.00222.00222.00222.002000444000
2017-02-22223.00223.00223.00223.001000223000
2017-02-21222.00222.00222.00222.003000666000
2017-02-20223.00223.00220.00223.00120002673000
2017-02-17224.00224.00224.00224.004000896000
2017-02-16221.00222.00219.00222.003000662000
2017-02-1500
2017-02-14219.00223.00219.00219.003000661000
2017-02-13217.00225.00217.00218.0070001541000
2017-02-10216.00216.00216.00216.004000864000
2017-02-09217.00218.00211.00216.00200004313000
2017-02-08218.00225.00218.00225.003000661000
2017-02-07222.00222.00222.00222.00110002442000
2017-02-06223.00223.00222.00222.004000890000
2017-02-03222.00222.00222.00222.004000888000
2017-02-02218.00222.00218.00222.0070001545000
2017-02-01217.00220.00217.00220.0050001097000
2017-01-31220.00220.00218.00220.0090001976000
2017-01-30217.00220.00217.00220.0050001093000
2017-01-27218.00219.00218.00218.0090001963000
2017-01-26220.00221.00218.00218.00160003501000
2017-01-25220.00220.00220.00220.001000220000
2017-01-24219.00219.00219.00219.001000219000
2017-01-23219.00219.00219.00219.001000219000
2017-01-20219.00219.00219.00219.001000219000
2017-01-19220.00220.00219.00219.0060001319000
2017-01-18215.00215.00215.00215.001000215000
2017-01-17214.00214.00214.00214.001000214000
2017-01-16216.00217.00216.00217.0060001299000
2017-01-13223.00225.00219.00219.00160003573000
2017-01-12220.00221.00215.00215.0090001962000
2017-01-11219.00219.00219.00219.004000876000
2017-01-10219.00219.00219.00219.002000438000
2017-01-06220.00220.00219.00219.0050001097000
2017-01-05220.00220.00220.00220.002000440000
2017-01-04220.00220.00220.00220.002000440000
2016-12-30220.00222.00219.00220.00130002854000
2016-12-29211.00219.00211.00219.0070001508000
2016-12-28213.00225.00213.00215.00310006806000
2016-12-27210.00210.00210.00210.001000210000
2016-12-26208.00208.00208.00208.002000416000
2016-12-22209.00209.00209.00209.001000209000
2016-12-2100
2016-12-20208.00209.00208.00209.003000625000
2016-12-19208.00209.00208.00208.0050001043000
2016-12-16209.00209.00209.00209.001000209000
2016-12-15206.00206.00206.00206.002000412000
2016-12-14207.00207.00207.00207.004000828000
2016-12-13206.00206.00206.00206.0080001648000
2016-12-12212.00212.00211.00212.004000847000
2016-12-09212.00212.00206.00206.004000837000
2016-12-08211.00212.00211.00212.003000634000
2016-12-07209.00210.00209.00210.002000419000
2016-12-06207.00207.00206.00206.003000619000
2016-12-05209.00209.00209.00209.003000627000
2016-12-02209.00209.00208.00209.0060001253000
2016-12-01207.00208.00207.00208.004000831000
2016-11-30206.00206.00206.00206.002000412000
2016-11-29206.00206.00206.00206.002000412000
2016-11-28205.00205.00205.00205.001000205000
2016-11-2500
2016-11-24202.00204.00201.00204.004000809000
2016-11-22204.00204.00204.00204.001000204000
2016-11-21201.00202.00201.00202.003000604000
2016-11-18200.00201.00200.00201.003000601000
2016-11-17200.00200.00200.00200.001000200000
2016-11-1600
2016-11-15200.00200.00200.00200.0060001200000
2016-11-14199.00199.00199.00199.003000597000
2016-11-1100
2016-11-1000
2016-11-09201.00201.00196.00196.005000990000
2016-11-08200.00200.00199.00199.002000399000
2016-11-07199.00199.00199.00199.001000199000
2016-11-0400
2016-11-02201.00201.00197.00197.003000595000
2016-11-01201.00201.00201.00201.002000402000
2016-10-31200.00201.00200.00201.002000401000
2016-10-28200.00200.00200.00200.001000200000
2016-10-27199.00199.00199.00199.001000199000
2016-10-26199.00199.00199.00199.002000398000
2016-10-2500
2016-10-2400
2016-10-21196.00196.00196.00196.001000196000
2016-10-2000
2016-10-19196.00196.00196.00196.002000392000
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-12196.00196.00196.00196.002000392000
2016-10-11202.00202.00202.00202.002000404000
2016-10-07202.00202.00202.00202.002000404000
2016-10-0600
2016-10-05200.00200.00199.00199.002000399000
2016-10-04199.00199.00199.00199.001000199000
2016-10-0300
2016-09-30198.00198.00196.00196.003000590000
2016-09-29196.00196.00196.00196.001000196000
2016-09-28196.00196.00196.00196.001000196000
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-20192.00192.00192.00192.002000384000
2016-09-16187.00187.00187.00187.001000187000
2016-09-1500
2016-09-14192.00192.00192.00192.002000384000
2016-09-13191.00191.00191.00191.001000191000
2016-09-12188.00188.00188.00188.001000188000
2016-09-0900
2016-09-0800
2016-09-07188.00188.00188.00188.001000188000
2016-09-0600
2016-09-05191.00192.00186.00186.00130002455000
2016-09-02186.00186.00186.00186.004000744000
2016-09-0100
2016-08-31186.00186.00186.00186.0070001302000
2016-08-30186.00186.00186.00186.002000372000
2016-08-2900
2016-08-2600
2016-08-25186.00186.00186.00186.001000186000
2016-08-2400
2016-08-23190.00190.00189.00190.005000949000
2016-08-2200
2016-08-19195.00195.00195.00195.002000390000
2016-08-1800
2016-08-17196.00196.00196.00196.001000196000
2016-08-16193.00193.00193.00193.001000193000
2016-08-1500
2016-08-12184.00190.00184.00190.0080001484000
2016-08-1000
2016-08-0900
2016-08-08190.00190.00184.00184.00100001892000
2016-08-05204.00204.00195.00195.0080001614000
2016-08-04204.00204.00204.00204.001000204000
2016-08-03202.00202.00201.00201.00160003217000
2016-08-02200.00201.00200.00201.0050001003000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25198.00198.00195.00195.003000591000
2016-07-22198.00198.00198.00198.001000198000
2016-07-21196.00197.00196.00197.003000589000
2016-07-20196.00196.00196.00196.0060001176000
2016-07-1900
2016-07-15196.00196.00196.00196.001000196000
2016-07-14197.00197.00195.00196.003000588000
2016-07-13202.00202.00195.00195.00130002582000
2016-07-12202.00202.00202.00202.0050001010000
2016-07-11202.00203.00202.00202.00230004647000
2016-07-08197.00202.00197.00202.003000599000
2016-07-0700
2016-07-06194.00194.00194.00194.001000194000
2016-07-0500
2016-07-04193.00193.00192.00192.002000385000
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24190.00190.00190.00190.003000570000
2016-06-23190.00190.00190.00190.001000190000
2016-06-22196.00196.00190.00193.005000966000
2016-06-21193.00193.00193.00193.001000193000
2016-06-20190.00190.00190.00190.001000190000

   ※ 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