[6323 JQスタンダード] ローツェ 日足 時系列データ

[6323 JQスタンダード] ローツェ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12291.00294.00285.00290.00148004273800
2013-07-11283.00292.00283.00291.00179005121700
2013-07-10300.00300.00285.00286.006370018630000
2013-07-09298.00299.00292.00298.003490010384900
2013-07-08290.00296.00284.00290.004080011870100
2013-07-05288.00288.00278.00280.00203005715300
2013-07-04285.00291.00280.00280.0062001757100
2013-07-03280.00290.00275.00279.00273007635800
2013-07-02280.00281.00276.00276.005230014633200
2013-07-01281.00281.00267.00278.00132003565700
2013-06-28275.00287.00269.00280.002400660700
2013-06-27254.00269.00254.00260.00204005218400
2013-06-26278.00290.00260.00260.00135003596200
2013-06-25289.00289.00267.00270.0074002087300
2013-06-24283.00283.00274.00281.00161004546300
2013-06-21270.00270.00255.00270.0074001944400
2013-06-20278.00278.00271.00276.001700468000
2013-06-19284.00284.00271.00280.0048001352300
2013-06-18283.00283.00271.00278.0045001246600
2013-06-17260.00279.00260.00278.003980010537800
2013-06-14270.00272.00255.00272.003300860900
2013-06-13270.00270.00255.00255.004900012846600
2013-06-12252.00275.00252.00275.006590016899000
2013-06-11258.00267.00255.00255.005700014716000
2013-06-10251.00260.00251.00254.004750012256400
2013-06-07242.00247.00226.00247.00313007394000
2013-06-06256.00265.00239.00258.007760019535000
2013-06-05268.00274.00268.00272.00308008285000
2013-06-04270.00285.00260.00276.00200005376200
2013-06-03296.00296.00274.00274.00230006488100
2013-05-31270.00293.00270.00293.00196005473100
2013-05-30280.00289.00266.00266.00123003482900
2013-05-29289.00293.00278.00290.003740010770600
2013-05-28256.00290.00256.00290.005910015588700
2013-05-27284.00290.00260.00264.007070018934800
2013-05-24296.00305.00283.00292.003530010407200
2013-05-23315.00319.00291.00304.004890014928900
2013-05-22320.00324.00314.00316.00220007002500
2013-05-21320.00325.00318.00320.00154004951300
2013-05-20323.00328.00319.00320.006930022374500
2013-05-17298.00320.00298.00313.006540020313300
2013-05-16308.00310.00295.00301.008280024976800
2013-05-15339.00342.00301.00304.0011460037552600
2013-05-14318.00334.00311.00323.0015340049310400
2013-05-13308.00319.00308.00313.0012050037919100
2013-05-10304.00313.00299.00311.0010930033611400
2013-05-09303.00306.00299.00304.005460016538400
2013-05-08300.00311.00292.00304.0015030045376700
2013-05-07288.00307.00288.00306.007530022435500
2013-05-02282.00288.00280.00285.00165004660200
2013-05-01284.00293.00284.00288.00270007787900
2013-04-30284.00286.00279.00286.00159004499600
2013-04-26289.00289.00276.00279.003710010438900
2013-04-25295.00296.00286.00287.00179005201700
2013-04-24294.00298.00287.00296.005140014985500
2013-04-23296.00303.00291.00298.004280012622300
2013-04-22310.00310.00291.00302.0011380034315500
2013-04-19302.00306.00298.00304.004260012909900
2013-04-18305.00319.00297.00300.0013170040921200
2013-04-17311.00320.00300.00309.0011000034212400
2013-04-16280.00310.00270.00310.0016800050143100
2013-04-15310.00312.00285.00285.0026060077356200
2013-04-12258.00278.00258.00278.0013150035328600
2013-04-11256.00265.00255.00262.006060015804300
2013-04-10255.00263.00243.00253.008650021939800
2013-04-09264.00268.00255.00258.009520024959700
2013-04-08245.00252.00241.00252.004720011586400
2013-04-05248.00252.00236.00239.005690013715900
2013-04-04251.00251.00241.00245.004790011793800
2013-04-03256.00269.00237.00256.0021550055197500
2013-04-02225.00251.00221.00251.0011580026944100
2013-04-01240.00242.00221.00225.0010180023791700
2013-03-29215.00228.00215.00227.004980011154600
2013-03-28223.00223.00215.00217.00251005431500
2013-03-27221.00223.00220.00221.00188004161600
2013-03-26222.00225.00219.00221.0069001523000
2013-03-25221.00222.00218.00222.00374008243500
2013-03-22226.00228.00216.00224.00370008239800
2013-03-21224.00230.00224.00225.007060016000600
2013-03-19222.00224.00219.00221.00168003726800
2013-03-18220.00223.00216.00219.00242005331400
2013-03-15219.00220.00215.00220.005060011004800
2013-03-14220.00220.00215.00217.00155003397700
2013-03-13217.00217.00213.00216.0047001008800
2013-03-12215.00220.00214.00214.00284006151600
2013-03-11215.00217.00214.00214.00421009063800
2013-03-08213.00216.00212.00215.00195004165300
2013-03-07218.00218.00211.00211.00303006528700
2013-03-06213.00218.00213.00215.00176003782700
2013-03-05211.00212.00207.00210.0054001131900
2013-03-04213.00215.00210.00210.00217004608200
2013-03-01208.00215.00208.00214.00133002828200
2013-02-28211.00213.00204.00209.00419008683900
2013-02-27215.00215.00211.00211.0068001456900
2013-02-26217.00217.00206.00211.0075001570400
2013-02-25220.00220.00214.00218.00252005469100
2013-02-22211.00217.00211.00217.00182003867200
2013-02-21222.00225.00210.00213.008530018432600
2013-02-20218.00225.00218.00223.00307006839700
2013-02-19216.00221.00214.00219.00120002628100
2013-02-18208.00216.00208.00212.00331007047000
2013-02-15210.00212.00201.00205.00247005113000
2013-02-14208.00211.00206.00211.00101002098000
2013-02-13213.00215.00207.00210.00321006786000
2013-02-12224.00224.00220.00223.00222004939100
2013-02-08225.00225.00221.00222.00218004854100
2013-02-07223.00228.00223.00223.00278006304600
2013-02-06222.00228.00221.00228.00319007154100
2013-02-05221.00225.00221.00222.00126002798600
2013-02-04229.00230.00226.00226.00154003509200
2013-02-01223.00235.00220.00228.007590017256100
2013-01-31229.00230.00222.00225.00262005962800
2013-01-30223.00225.00208.00225.005060011061600
2013-01-29218.00218.00209.00215.00291006260300
2013-01-28228.00228.00209.00218.007230015613500
2013-01-25215.00225.00212.00223.00381008325700
2013-01-24203.00213.00202.00213.00262005488200
2013-01-23207.00210.00205.00205.00156003234900
2013-01-22210.00211.00201.00211.00215004462600
2013-01-21206.00210.00202.00207.00183003784000
2013-01-18205.00207.00200.00206.00227004638100
2013-01-17199.00204.00188.00203.00492009699400
2013-01-16197.00200.00194.00199.00393007747800
2013-01-15202.00210.00194.00198.007020014314900
2013-01-11200.00209.00194.00202.006770013666200
2013-01-10190.00205.00190.00199.006680013307000
2013-01-09189.00192.00186.00188.00354006647300
2013-01-08194.00197.00190.00192.00132002535100
2013-01-07197.00198.00191.00194.00367007132600
2013-01-04194.00199.00190.00195.00132002558100
2012-12-28190.00193.00186.00188.00342006467900
2012-12-27184.00192.00182.00187.00224004183600
2012-12-26177.00182.00177.00182.00238004276600
2012-12-25177.00180.00175.00178.00180003189400
2012-12-21180.00180.00174.00174.00220003870100
2012-12-20185.00185.00177.00179.00203003671200
2012-12-19181.00184.00175.00183.00444007866700
2012-12-18185.00185.00174.00181.00309005507300
2012-12-17185.00189.00184.00186.00121002240500
2012-12-14186.00190.00181.00186.00227004239400
2012-12-13186.00190.00177.00184.006150011384000
2012-12-12178.00181.00172.00181.00468008281200
2012-12-11180.00182.00174.00174.00408007197800
2012-12-10179.00181.00175.00180.00186003305800
2012-12-07180.00185.00176.00176.009190016535500
2012-12-06177.00207.00175.00178.00570800109087400
2012-12-05183.00183.00173.00173.007020012525000
2012-12-04182.00186.00173.00180.0019480034961000
2012-12-03216.00237.00175.00187.001113700234709700
2012-11-30164.00200.00164.00200.0040460079071800
2012-11-29152.00152.00150.00150.0030045200
2012-11-28147.00149.00144.00149.005400790900
2012-11-27150.00150.00143.00147.006200907900
2012-11-26155.00155.00152.00152.003000462700
2012-11-22156.00156.00154.00155.00104001619300
2012-11-21155.00155.00147.00152.00241003623300
2012-11-20152.00152.00145.00149.005100756800
2012-11-19143.00150.00143.00150.004400655500
2012-11-16145.00145.00142.00145.00223003230900
2012-11-15140.00145.00140.00145.004000566100
2012-11-14139.00143.00137.00143.006500904500
2012-11-13139.00139.00138.00138.00225003106200
2012-11-12140.00141.00139.00139.003600502800
2012-11-09140.00141.00140.00140.0060084100
2012-11-08141.00141.00140.00141.003400477100
2012-11-07141.00141.00140.00140.00174002453200
2012-11-06142.00142.00141.00141.00179002541600
2012-11-05142.00142.00138.00142.007000978300
2012-11-02144.00144.00139.00141.00100001406700
2012-11-01140.00145.00139.00145.005200730700
2012-10-31144.00144.00144.00144.00800115200
2012-10-30145.00145.00141.00143.00238003441700
2012-10-29142.00144.00142.00144.006000855900
2012-10-26145.00145.00144.00145.006600955400
2012-10-25149.00150.00144.00145.0068001000900
2012-10-24143.00145.00142.00145.0088001256700
2012-10-23144.00146.00144.00146.00700101400
2012-10-22145.00148.00142.00144.003700534400
2012-10-19142.00148.00142.00147.0094001369100
2012-10-18143.00144.00143.00143.0040057300
2012-10-17140.00143.00140.00143.006100865500
2012-10-16136.00140.00136.00138.00111001527000
2012-10-15140.00140.00138.00138.002100291900
2012-10-12140.00141.00138.00140.003200447300
2012-10-11140.00143.00137.00143.0095001318400
2012-10-10144.00144.00140.00140.00114001615400
2012-10-09148.00148.00146.00147.002200323900
2012-10-05148.00150.00144.00144.004700690900
2012-10-04140.00148.00137.00147.00146002052600
2012-10-03140.00140.00140.00140.0040056000
2012-10-02140.00143.00138.00140.00159002224000
2012-10-01144.00148.00140.00140.00269003806200
2012-09-28145.00147.00145.00146.005100744300
2012-09-27147.00147.00145.00145.0077001125000
2012-09-26148.00149.00146.00149.004600680100
2012-09-25149.00149.00146.00147.003500518000
2012-09-24150.00150.00146.00146.004700694900
2012-09-21152.00152.00149.00149.0083001253700
2012-09-20156.00156.00152.00153.002600400600
2012-09-19152.00153.00152.00153.002000304800
2012-09-18155.00155.00152.00152.003400519100
2012-09-14148.00155.00148.00153.00141002138300
2012-09-13150.00150.00148.00148.004400654500
2012-09-12148.00150.00147.00150.006100907300
2012-09-11151.00152.00149.00150.00147002216500
2012-09-10149.00151.00148.00150.003100464300
2012-09-07150.00150.00147.00148.002900430300
2012-09-06148.00149.00147.00147.00368005437800
2012-09-05150.00153.00149.00149.0076001143000
2012-09-04150.00155.00149.00155.003300497800
2012-09-03150.00154.00150.00152.002200333800
2012-08-31152.00161.00147.00151.0083001252500
2012-08-30152.00157.00150.00157.004900747700
2012-08-29155.00158.00154.00155.004700730400
2012-08-28161.00162.00156.00156.003400539200
2012-08-27160.00160.00157.00158.002500396100
2012-08-24165.00165.00158.00160.00107001736100
2012-08-23158.00163.00157.00163.00110001744100
2012-08-22156.00174.00156.00162.00294004795800
2012-08-21152.00166.00152.00154.00380005969100
2012-08-20151.00152.00150.00151.006400967400
2012-08-17151.00152.00150.00151.003800574900
2012-08-16150.00152.00149.00152.006400958600
2012-08-15152.00155.00149.00149.00126001905300
2012-08-14151.00153.00149.00153.003700560300
2012-08-13147.00150.00146.00150.004200623700
2012-08-10148.00155.00146.00146.00100001478000
2012-08-09151.00151.00145.00147.00131001924000
2012-08-08150.00159.00145.00146.00217003205300
2012-08-07151.00151.00140.00150.004600674500
2012-08-06154.00155.00152.00152.001000153400
2012-08-03152.00154.00149.00153.004800722500
2012-08-02154.00154.00152.00153.003500535900
2012-08-01161.00161.00153.00153.003900610200
2012-07-31154.00156.00154.00156.001700265000
2012-07-30153.00161.00150.00156.0075001160200
2012-07-27154.00154.00150.00151.002500377500
2012-07-26149.00152.00149.00150.005900884300
2012-07-25165.00174.00146.00147.00230003643500
2012-07-24154.00158.00150.00158.00215003297000
2012-07-23163.00163.00157.00158.004700742900
2012-07-20166.00166.00164.00166.001100181500
2012-07-19165.00168.00161.00166.005900965700
2012-07-18165.00174.00162.00163.00123002059900
2012-07-17163.00167.00162.00164.003200525100
2012-07-13169.00173.00163.00165.0075001252700
2012-07-12170.00171.00166.00167.00148002493700
2012-07-11173.00177.00169.00170.00275004724500
2012-07-10173.00176.00166.00175.0023360039747200
2012-07-09170.00219.00170.00208.0022820048406700

   ※ 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。 

Twitter