[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 
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
2016-06-163640.003780.003310.003455.00210600729500000
2016-06-153530.003880.003510.003775.002911001082235000
2016-06-144000.004015.003505.003510.00267200985136000
2016-06-134070.004180.004030.004095.00141300578814000
2016-06-104395.004400.004230.004280.00160100687750000
2016-06-094430.004580.004320.004410.002962001319125500
2016-06-084340.004400.004020.004360.004699001973812000
2016-06-074780.004785.004320.004400.003044001366411500
2016-06-064685.004745.004560.004670.002221001031683500
2016-06-034920.005090.004835.004895.00190800942349000
2016-06-025210.005230.004710.004910.002927001457352000
2016-06-015000.005350.004975.005090.004365002271203500
2016-05-315160.005330.004980.005070.005707002941316500
2016-05-304630.005050.004615.005030.003345001630974000
2016-05-274605.004955.004535.004585.002758001306196500
2016-05-264855.004895.004300.004790.005040002333532500
2016-05-255500.005550.004850.005020.003714001912475500
2016-05-245570.005630.005290.005300.003485001896989000
2016-05-235100.005780.005090.005620.0012462006850948000
2016-05-204795.005160.004505.005000.005260002565348500
2016-05-195380.005470.004710.004945.007518003799935000
2016-05-186500.006580.005080.005080.0014671008628183000
2016-05-175080.006080.005080.006080.00180570010447516000
2016-05-165390.006320.004940.005080.00190440011218464500
2016-05-135250.005540.004810.005350.0012866006679657000
2016-05-124770.005480.004735.005450.00195360010080787000
2016-05-114350.004775.004220.004775.006750003125750000
2016-05-104580.004670.004380.004400.002645001182293000
2016-05-094690.004885.004380.004590.008543003951095000
2016-05-064070.004590.004010.004580.009452004145316000
2016-05-023555.004090.003500.003950.003121001203568500
2016-04-284015.004030.003650.003765.00250800961086000
2016-04-273995.004185.003840.003880.002795001108819000
2016-04-264140.004345.003720.004065.004456001814638500
2016-04-254470.004800.004225.004350.006407002891688000
2016-04-224420.004815.004055.004550.0019481008789939500
2016-04-213555.004115.003320.004115.0018563007051004500
2016-04-203000.003415.003000.003415.0011707003848057500
2016-04-192843.002980.002710.002915.003610001031105900
2016-04-182830.002900.002780.002786.00187800530258800
2016-04-152899.003080.002810.002910.004067001186691800
2016-04-143240.003250.002970.003095.004343001352451800
2016-04-132900.003220.002841.003175.006147001883494400
2016-04-123265.003280.002916.003030.0010886003413562200
2016-04-112820.003250.002765.003250.0019705006035277300
2016-04-082600.002820.002525.002750.005732001554367600
2016-04-072710.002790.002582.002684.005298001432382100
2016-04-062550.002842.002506.002660.0010076002696425800
2016-04-052850.002990.002435.002650.0022419006083343500
2016-04-042180.002700.002120.002700.0015066003790962500
2016-04-012340.002340.002105.002200.00256100562419500
2016-03-312400.002412.002242.002310.004488001047006600
2016-03-302180.002330.002151.002330.005587001254971700
2016-03-292020.002239.002020.002151.006314001352804800
2016-03-282040.002090.001994.002011.00144400294049700
2016-03-252040.002065.001989.002021.00168900341781200
2016-03-241997.002040.001920.002040.00188100376398100
2016-03-232080.002082.001985.002004.00254200513684500
2016-03-222052.002120.002008.002050.006100001255120900
2016-03-181966.002010.001862.001989.00349700678560200
2016-03-171944.002049.001910.001944.008241001624624100
2016-03-161800.001915.001772.001893.00343600643403700
2016-03-151870.001878.001760.001811.00203800369527300
2016-03-141880.001918.001815.001855.006138001153722400
2016-03-111682.001890.001628.001750.0013465002430986300
2016-03-101467.001688.001461.001679.00319300516115000
2016-03-091503.001523.001461.001464.004030059607100
2016-03-081530.001544.001501.001501.003940059873300
2016-03-071576.001576.001520.001526.003760057776100
2016-03-041550.001598.001527.001579.005590087726400
2016-03-031620.001628.001522.001579.0087400136919900
2016-03-021698.001699.001620.001622.0084300138814600
2016-03-011650.001658.001510.001635.00118400190356400
2016-02-291750.001750.001657.001657.00168800288718400
2016-02-261698.001740.001650.001657.00299100505156100
2016-02-251496.001663.001465.001639.00419600667890400
2016-02-241360.001490.001343.001489.00136500196697600
2016-02-231439.001449.001336.001388.00159100223121400
2016-02-221228.001386.001215.001339.00145500191415400
2016-02-191164.001215.001148.001201.003240038204700
2016-02-181214.001244.001201.001211.005790070778500
2016-02-171071.001220.001071.001178.00104600121927000
2016-02-161060.001160.001060.001100.008310092126400
2016-02-151081.001081.001020.001081.006990074322000
2016-02-121021.001100.00923.00931.00151900152439900
2016-02-101250.001270.001130.001201.005970070678500
2016-02-091270.001289.001225.001228.004540056672400
2016-02-081295.001360.001280.001340.004090054090500
2016-02-051380.001384.001252.001367.00104300138137800
2016-02-041470.001595.001451.001451.00234600359563700
2016-02-031485.001490.001406.001451.0081900119104700
2016-02-021350.001550.001347.001525.00214600315953600
2016-02-011321.001430.001315.001380.0077200105963600
2016-01-291304.001325.001280.001300.003500045428000
2016-01-281260.001306.001251.001302.005310068199900
2016-01-271256.001280.001230.001250.002670033425300
2016-01-261203.001260.001203.001226.002950036376100
2016-01-251229.001264.001181.001262.004050049770300
2016-01-221225.001225.001150.001199.004790056824600
2016-01-211234.001296.001124.001135.0097200118333500
2016-01-201390.001398.001220.001245.005100066674800
2016-01-191297.001370.001270.001370.004820064156700
2016-01-181260.001329.001215.001296.0083900107193500
2016-01-151500.001550.001345.001350.00194500282605800
2016-01-141319.001352.001251.001332.004480057937300
2016-01-131358.001415.001320.001372.005850080119200
2016-01-121439.001453.001265.001358.0087000119347400
2016-01-081430.001545.001420.001499.0070000102771500
2016-01-071593.001600.001450.001500.0094800145935100
2016-01-061720.001760.001580.001625.00233600391722900
2016-01-051525.001665.001471.001665.00168500265874600
2016-01-041577.001610.001475.001517.00122700189645300
2015-12-301540.001614.001531.001568.00365000573410700
2015-12-291325.001565.001300.001471.00316800465284000
2015-12-281309.001310.001205.001300.0091800116489300
2015-12-252800.002800.002533.002558.0086500227245700
2015-12-242830.002917.002801.002810.0041700118892800
2015-12-223000.003000.002802.002820.0072700207201800
2015-12-213145.003145.002980.003000.0058500176998100
2015-12-183180.003205.003115.003115.0048000151462500
2015-12-173045.003280.003020.003250.00112400352729000
2015-12-163300.003345.003130.003180.0095500307198500
2015-12-153360.003515.003120.003245.005551001882467500
2015-12-143010.003240.002950.003150.00118100365048600
2015-12-113300.003320.003065.003110.00103400324877500
2015-12-103360.003360.003235.003255.0072600237421000
2015-12-093485.003590.003310.003370.00219700755137500
2015-12-083645.003730.003410.003540.005226001870518000
2015-12-073380.003635.003255.003550.008665003048932000
2015-12-043380.003485.003210.003280.00230500765589500
2015-12-033560.003690.003450.003475.003181001142378000

   ※ 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