[6182 東証マザーズ] ロゼッタ 日足 時系列データ

[6182 東証マザーズ] ロゼッタ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-221791.001791.001775.001775.003610064257400
2017-06-211785.001787.001771.001774.004010071245200
2017-06-201800.001805.001780.001782.003670065601700
2017-06-191775.001795.001764.001790.003090054947200
2017-06-161793.001799.001761.001762.004330076897500
2017-06-151800.001803.001784.001792.004160074521900
2017-06-141827.001830.001801.001807.003010054563000
2017-06-131806.001807.001800.001803.003330060024400
2017-06-121812.001819.001805.001812.002700048892000
2017-06-091833.001833.001807.001811.004010073003300
2017-06-081819.001825.001807.001807.003500063491700
2017-06-071808.001829.001808.001819.002470044832100
2017-06-061834.001860.001808.001813.0058300106366500
2017-06-051870.001876.001831.001839.0058600108313400
2017-06-021880.001885.001845.001846.0094000174634700
2017-06-011842.001887.001830.001885.00146300273274600
2017-05-311821.001824.001805.001808.004040073283400
2017-05-301830.001845.001821.001821.005180094813600
2017-05-291823.001888.001822.001829.0083800154907600
2017-05-261840.001850.001823.001823.003690067596600
2017-05-251861.001867.001836.001850.0054300100425100
2017-05-241834.001854.001820.001854.0071300131291900
2017-05-231846.001855.001808.001809.0081500149572900
2017-05-221752.001826.001752.001825.0070900127102000
2017-05-191725.001743.001725.001728.003630062807500
2017-05-181725.001748.001722.001723.004860084037400
2017-05-171795.001800.001776.001777.003680065634600
2017-05-161810.001816.001795.001798.003140056578300
2017-05-151800.001806.001796.001802.002640047558200
2017-05-121851.001852.001807.001808.005220095112900
2017-05-111872.001876.001850.001851.005200096733300
2017-05-101850.001866.001848.001866.0058500108803500
2017-05-091840.001853.001835.001840.003860071144500
2017-05-081840.001845.001826.001845.003810069940600
2017-05-021820.001826.001772.001820.0077800140334200
2017-05-011853.001859.001820.001829.004690085886000
2017-04-281869.001880.001851.001852.003960073818700
2017-04-271852.001861.001831.001851.004330079956900
2017-04-261860.001870.001850.001850.005190096487500
2017-04-251810.001835.001808.001822.003260059394400
2017-04-241830.001837.001793.001809.005030091326800
2017-04-211832.001850.001813.001826.0056700103955800
2017-04-201795.001825.001795.001825.005360097367700
2017-04-191752.001798.001752.001792.004780085327300
2017-04-181750.001785.001745.001756.0082100144399300
2017-04-171662.001712.001650.001699.00112100188320600
2017-04-141715.001729.001680.001708.0082400140595000
2017-04-131613.001740.001601.001724.00114400191725100
2017-04-121742.001747.001650.001663.00144500243070400
2017-04-111825.001829.001783.001783.0057000102668200
2017-04-101845.001858.001834.001839.003710068460900
2017-04-071813.001852.001784.001824.0064600117511400
2017-04-061865.001898.001796.001805.00115000210919300
2017-04-051917.001930.001871.001899.0070600134554100
2017-04-041990.001991.001851.001903.00191700369572600
2017-04-032005.002011.001998.001998.0073100146375900
2017-03-312020.002033.002011.002013.004820097363600
2017-03-302039.002063.002012.002012.0061900125663500
2017-03-292014.002064.002014.002053.0063300129515600
2017-03-282010.002041.002005.002006.0074800150686200
2017-03-272063.002063.002016.002016.0056400114529200
2017-03-242033.002075.002021.002058.0062300127830100
2017-03-232036.002050.002013.002032.0049600100588100
2017-03-222050.002075.002010.002012.00101700207169100
2017-03-212077.002116.002065.002080.0077600161739100
2017-03-172127.002127.002063.002065.00122400255395100
2017-03-162071.002150.002070.002131.00193000409300700
2017-03-152120.002163.002043.002070.00332700703002000
2017-03-142025.002130.002021.002081.00156200324339600
2017-03-132130.002135.002037.002046.00158400331201500
2017-03-102030.002100.002020.002100.00264400547240800
2017-03-092007.002016.002003.002008.0056900114216000
2017-03-082000.002031.001993.002002.0081100162896600
2017-03-072000.002007.001998.001998.0052200104435300
2017-03-062002.002010.002000.002000.0068700137547400
2017-03-032012.002026.002007.002010.004820097123000
2017-03-022016.002016.002004.002005.0070500141606500
2017-03-012010.002022.002003.002005.0063200126921700
2017-02-282015.002030.002010.002010.004800096886100
2017-02-272021.002023.002012.002015.003610072817300
2017-02-242046.002064.002024.002027.0084800173242200
2017-02-232006.002065.002002.002048.00103500209979700
2017-02-222022.002032.002001.002001.0072400145529100
2017-02-212022.002030.002016.002022.004570092403900
2017-02-202003.002027.001997.002022.0053700107796900
2017-02-172004.002019.002002.002006.004410088644100
2017-02-162053.002059.002011.002013.0058800119034600
2017-02-152046.002074.002046.002050.0052900108994500
2017-02-142085.002104.002032.002037.00102100211389400
2017-02-132029.002081.002010.002067.00107500220970900
2017-02-102007.002018.001998.002005.0060800122127100
2017-02-092005.002014.001993.001996.0067600135146500
2017-02-082026.002026.001991.002006.00115600231918200
2017-02-072049.002049.002024.002026.0052900107395700
2017-02-062048.002058.002037.002052.0049500101406100
2017-02-032050.002064.002030.002030.0071400145887000
2017-02-022076.002090.002050.002050.0077400160128200
2017-02-012062.002080.002028.002072.00115600237043800
2017-01-312120.002152.002080.002082.00206300435319800
2017-01-302136.002145.002101.002109.00124500264001900
2017-01-272199.002199.002121.002127.00262300563757400
2017-01-262260.002260.002203.002205.00125200279008600
2017-01-252249.002260.002203.002243.00178800399781700
2017-01-242173.002239.002170.002237.00191700423458900
2017-01-232124.002210.002117.002161.00175300379702700
2017-01-202103.002120.002100.002107.0054900115708600
2017-01-192150.002159.002111.002111.0089000189496500
2017-01-182110.002159.002110.002136.00105500225013500
2017-01-172168.002179.002118.002131.00160000343997100
2017-01-162125.002181.002081.002147.006083001296136500
2017-01-132229.002290.002222.002275.004455001009357400
2017-01-122167.002226.002108.002203.00165500358918800
2017-01-112209.002243.002162.002165.00159600351319500
2017-01-102289.002299.002209.002210.00305800688643300
2017-01-062265.002290.002222.002248.004815001086596900
2017-01-052140.002272.002126.002272.007594001683177100
2017-01-042150.002150.002100.002104.00227300484032800
2016-12-302012.002128.002012.002083.00253500528094000
2016-12-292053.002075.002012.002018.0081400165085400
2016-12-282045.002082.002043.002063.0087100179414600
2016-12-272050.002072.002033.002033.00104400213975300
2016-12-262010.002055.002010.002040.00117100238026000
2016-12-222004.002021.001991.002004.0071800144150800
2016-12-212026.002039.002000.002000.0087600176527200
2016-12-202036.002051.002002.002039.0068100138168700
2016-12-192087.002112.002021.002040.00164100340951700
2016-12-162050.002078.002031.002068.00184100378520600
2016-12-152030.002043.002017.002025.00101100205320700
2016-12-142013.002038.002002.002014.00109800221618000
2016-12-132005.002045.002002.002005.00120200242950700
2016-12-121959.002025.001948.002010.00146900292584800
2016-12-091883.001934.001876.001920.0076100144731600
2016-12-081920.001936.001903.001907.0095200182193800
2016-12-071941.001948.001923.001929.0075800146242100
2016-12-061959.001971.001948.001948.005050098825900
2016-12-051911.001974.001911.001953.0055300107785800
2016-12-021981.001988.001935.001940.00131900257968100
2016-12-011985.002030.001984.001985.00103900207329000
2016-11-302035.002043.001988.001994.00130200262640700
2016-11-292029.002045.002015.002022.0085400173029700
2016-11-281986.002036.001980.002029.0094700191037200
2016-11-252000.002010.001980.001984.00143200285388700
2016-11-242076.002084.002031.002031.00141300289147600
2016-11-222141.002155.002063.002085.00202400426134300
2016-11-212078.002141.002051.002129.00350000737098500
2016-11-181989.002038.001989.002001.00105700212110800
2016-11-172014.002027.001977.002016.00100200200855500
2016-11-161930.002032.001930.002030.00233700467081800
2016-11-151950.001953.001897.001944.0086600166447900
2016-11-141880.001939.001860.001919.0058900112540600
2016-11-111936.001944.001901.001903.0092800177636300
2016-11-101945.001946.001885.001914.00163800314881100
2016-11-091987.002016.001740.001825.00342400631046900
2016-11-082030.002040.001976.001987.0078300157095500
2016-11-071974.002000.001948.001991.00115800229370100
2016-11-041941.001977.001931.001936.00152400296122600
2016-11-022055.002056.001960.001997.00268700536161700
2016-11-012170.002177.002088.002095.00153200324081800
2016-10-312160.002188.002146.002168.00126800274470500
2016-10-282190.002210.002113.002136.00187400404666600
2016-10-272093.002178.002080.002168.00180300386654000
2016-10-262090.002137.002079.002104.00144200304787400
2016-10-252179.002210.002081.002111.00209100444360100
2016-10-242271.002275.002175.002179.00228400507810000
2016-10-212246.002260.002189.002230.00340600759087400
2016-10-202171.002270.002135.002250.008959001986125100
2016-10-192069.002138.002042.002088.00269800565379100
2016-10-182009.002080.001995.002069.00295800602679200
2016-10-171956.001985.001945.001974.00165100324072200
2016-10-141922.002040.001915.001991.005346001055726600
2016-10-132144.002218.002123.002186.00167900364859600
2016-10-122235.002235.002127.002136.00177500385703100
2016-10-112250.002275.002207.002220.00205000459601700
2016-10-072234.002249.002175.002209.00257800569260400
2016-10-062350.002388.002203.002268.0012839002962449900
2016-10-052071.002260.002069.002260.008039001766396600
2016-10-042000.002099.001937.002090.00280600565585300
2016-10-032140.002140.002006.002021.00185600382978500
2016-09-302057.002150.002055.002100.00230900485422900
2016-09-292170.002189.002088.002105.00323700691530000
2016-09-282051.002208.002000.002114.0011983002550346800
2016-09-271870.002016.001820.002016.00438700854429500
2016-09-261933.001974.001888.001892.00455400879480600
2016-09-231750.001864.001747.001857.00473100858063600
2016-09-211698.001740.001665.001724.00153900262188200
2016-09-201655.001722.001655.001695.0087500148180700
2016-09-161667.001722.001643.001674.0087800147779200
2016-09-151627.001645.001621.001630.005590091123100
2016-09-141705.001705.001651.001657.0072300121372700
2016-09-131678.001701.001661.001701.005710096057200
2016-09-121663.001689.001643.001658.0090000149191700
2016-09-091712.001723.001690.001702.0071200121593000
2016-09-081728.001745.001706.001710.0086600148705300
2016-09-071700.001735.001681.001728.00133300228183600
2016-09-061685.001732.001682.001688.00101000172004500
2016-09-051700.001735.001675.001685.00138200234375100
2016-09-021591.001709.001585.001660.00199200332544000
2016-09-011640.001646.001591.001608.00177800287094900
2016-08-311736.001738.001666.001670.00171300290169800
2016-08-301797.001797.001751.001759.0073600130110500
2016-08-291760.001803.001707.001781.00202000359129800
2016-08-263500.003560.003485.003505.00133300468327500
2016-08-253780.003780.003705.003705.0047600178017000
2016-08-243785.003835.003615.003690.00122600453554000
2016-08-234000.004090.003755.003785.00189200747450500
2016-08-223860.004130.003810.003960.003578001424447500
2016-08-193700.003800.003675.003735.00179700671218000
2016-08-183650.003650.003515.003525.0053300189422000
2016-08-173720.003760.003640.003675.00121000448688000
2016-08-163465.003700.003425.003625.00141900513641000
2016-08-153455.003490.003410.003460.0047100162541000
2016-08-123280.003525.003280.003495.0084200289078000
2016-08-103295.003410.003245.003265.0063200210355500
2016-08-093135.003240.003115.003190.0049600156868500
2016-08-083310.003315.003140.003140.0042700137029500
2016-08-053305.003415.003250.003250.0036700121950000
2016-08-043440.003475.003305.003310.0055300186114500
2016-08-033585.003595.003350.003375.00103000357756000
2016-08-023290.003670.003290.003630.00208100740291000
2016-08-013210.003295.003160.003250.0033700109206500
2016-07-293105.003240.003045.003240.0055000171280000
2016-07-283155.003200.003110.003165.003110098079000
2016-07-273280.003280.003160.003180.0047100150873000
2016-07-263305.003340.003225.003230.0033700109944000
2016-07-253340.003375.003295.003315.0033300111226500
2016-07-223285.003420.003265.003285.0055000182124500
2016-07-213425.003450.003280.003330.0079700265955000
2016-07-203475.003495.003400.003460.0062100213361500
2016-07-193710.003710.003400.003545.00129200455604000
2016-07-153810.003830.003550.003650.003760001388743500
2016-07-143210.003275.003125.003180.0079300254541000
2016-07-133265.003290.003105.003140.0059900191522500
2016-07-123210.003310.003210.003225.0061500199082500
2016-07-113220.003220.003090.003180.0058800185712500
2016-07-083065.003255.003005.003065.0079500245633500
2016-07-073225.003310.003070.003100.0082500260722000
2016-07-063340.003380.003180.003230.00118700387424500
2016-07-053700.003715.003455.003475.0093900334177500
2016-07-043690.003790.003670.003675.0096500360015000
2016-07-013780.003840.003630.003680.00178600668661500
2016-06-303620.003780.003530.003605.00255400936214000
2016-06-293310.003600.003300.003440.00181200619727500
2016-06-283080.003390.003020.003240.00113200366243000
2016-06-273170.003285.003065.003130.00106900340918500
2016-06-243485.003495.002677.003000.00212700653063400
2016-06-233300.003425.003235.003350.00101600337009500
2016-06-223700.003730.003380.003400.00245300863431500
2016-06-213415.004255.003380.003800.004612001794127000
2016-06-203450.003595.003385.003555.00101300356879000
2016-06-173660.003680.003320.003380.00142300493178000

   ※ 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