[6323 東証1部] ローツェ 日足 時系列データ

[6323 東証1部] ローツェ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132628.002630.002565.002596.00102100264837300
2017-12-122665.002689.002608.002622.00134500354616000
2017-12-112617.002680.002585.002661.00109400288505700
2017-12-082605.002625.002567.002617.00139400362359800
2017-12-072585.002613.002570.002596.00173100448756100
2017-12-062568.002627.002517.002555.00175400449948400
2017-12-052615.002616.002517.002577.00206700527700400
2017-12-042665.002688.002630.002630.00130100344421800
2017-12-012731.002739.002626.002678.00183800491996700
2017-11-302783.002792.002640.002681.00349500941635200
2017-11-292836.002881.002797.002833.00151200428531500
2017-11-282920.002920.002796.002841.00142800405186700
2017-11-272919.002938.002880.002907.00112300325685100
2017-11-242925.002928.002887.002914.0094700275377200
2017-11-222880.002988.002880.002925.00244600718380800
2017-11-212852.002864.002803.002850.00127200360576800
2017-11-202802.002846.002801.002826.0057300161681300
2017-11-172815.002845.002780.002820.00188400530140700
2017-11-162700.002776.002686.002767.00150500414090800
2017-11-152780.002803.002696.002703.00174300476014500
2017-11-142787.002821.002774.002800.00144800405112200
2017-11-132835.002860.002752.002784.00154100429150300
2017-11-102800.002880.002770.002825.00244200685061900
2017-11-092922.002988.002825.002884.00230700674765400
2017-11-082932.002953.002878.002909.00119600348142700
2017-11-072870.002965.002858.002945.00196000576997000
2017-11-062897.002945.002882.002882.00132000383464300
2017-11-022997.002997.002888.002909.00202900594473000
2017-11-012987.003010.002960.002977.00153400456934500
2017-10-312961.003010.002957.002985.00198800592608500
2017-10-302930.003040.002925.002989.004352001298017900
2017-10-272930.002931.002882.002912.00178100517620200
2017-10-262861.002931.002852.002899.00185100536830600
2017-10-252893.002916.002854.002882.00234400676541800
2017-10-242786.002936.002756.002900.004213001208955500
2017-10-232836.002850.002787.002796.00152200428663400
2017-10-202802.002861.002797.002815.00155200437569500
2017-10-192851.002855.002767.002830.00208200587031200
2017-10-182841.002897.002828.002851.00292900840115000
2017-10-172915.002957.002830.002842.00293600846031800
2017-10-162875.002974.002859.002911.006262001831633800
2017-10-132878.002900.002760.002855.007277002077311000
2017-10-122705.002872.002705.002845.0010375002914561800
2017-10-112650.002770.002585.002729.0021702005827476000
2017-10-102287.002338.002286.002309.00131700304984300
2017-10-062322.002357.002285.002298.00119200274503000
2017-10-052346.002406.002307.002317.00196300463868500
2017-10-042330.002374.002295.002338.00148700348027200
2017-10-032333.002354.002290.002328.0097700227231500
2017-10-022360.002383.002286.002300.00196900461088400
2017-09-292295.002341.002290.002331.00109300254055000
2017-09-282288.002319.002256.002298.00184600422261500
2017-09-272220.002263.002198.002263.00100600225285600
2017-09-262192.002208.002173.002208.0078800172709300
2017-09-252240.002254.002202.002213.0086300191827500
2017-09-222288.002291.002191.002220.00228900507173800
2017-09-212316.002368.002287.002305.00150100349076500
2017-09-202362.002400.002288.002292.00179300418899900
2017-09-192420.002454.002345.002351.00208900500719300
2017-09-152302.002410.002302.002390.004470001063029500
2017-09-142315.002349.002289.002302.00117500272936700
2017-09-132295.002309.002263.002282.0082300188123400
2017-09-122297.002311.002261.002276.00115600264137500
2017-09-112250.002297.002242.002263.00116200263915100
2017-09-082143.002242.002143.002205.00190600421675900
2017-09-072125.002208.002125.002152.00202100439215200
2017-09-062045.002153.002019.002139.00209100438098900
2017-09-052220.002248.002090.002102.00263800566174500
2017-09-042308.002319.002267.002270.00155300354961600
2017-09-012400.002400.002320.002335.00194500457323100
2017-08-312400.002429.002324.002414.00209100498677800
2017-08-302367.002435.002358.002398.00209000500606600
2017-08-292385.002396.002342.002353.00130800308982300
2017-08-282290.002392.002276.002374.00290400685893600
2017-08-252160.002319.002160.002304.00406800920112300
2017-08-242115.002190.002109.002160.00206500445669500
2017-08-232178.002184.002102.002105.00189700403916700
2017-08-222141.002179.002113.002137.00280200599627600
2017-08-212220.002220.002133.002144.00253800548241700
2017-08-182228.002255.002206.002223.00217900485210200
2017-08-172300.002314.002222.002287.00260800589292700
2017-08-162339.002346.002299.002304.00163400379333400
2017-08-152380.002380.002315.002329.00158500371154100
2017-08-142310.002348.002261.002345.00207700482996900
2017-08-102400.002427.002350.002355.00117300278856000
2017-08-092430.002441.002347.002366.00210400498824200
2017-08-082468.002515.002444.002446.00136000337458600
2017-08-072440.002488.002430.002485.00121800300009200
2017-08-042402.002444.002390.002426.0086500209628700
2017-08-032480.002482.002402.002421.00150900365537600
2017-08-022365.002496.002364.002485.00261700641339300
2017-08-012360.002372.002312.002357.00278700650697800
2017-07-312400.002436.002340.002385.00242500576681500
2017-07-282473.002480.002428.002446.00207300506284300
2017-07-272523.002530.002475.002490.00150400375118000
2017-07-262555.002556.002496.002514.00137600347006200
2017-07-252539.002541.002496.002524.00161900407584900
2017-07-242558.002558.002509.002513.00225600569243600
2017-07-212530.002572.002525.002558.00180100460339700
2017-07-202560.002592.002518.002530.00239300610226700
2017-07-192548.002595.002536.002564.00195300501984500
2017-07-182506.002552.002491.002548.00195000492547600
2017-07-142511.002542.002492.002506.00150200377943000
2017-07-132527.002533.002489.002517.00370500929628500
2017-07-122597.002620.002473.002480.007848001983243200
2017-07-112615.002658.002581.002592.009674002525344500
2017-07-102733.002840.002733.002796.007422002071904100
2017-07-072621.002714.002580.002708.00263900702211600
2017-07-062710.002732.002616.002670.00232200618919100
2017-07-052580.002700.002537.002689.004866001276231800
2017-07-042609.002688.002535.002550.004553001185136100
2017-07-032594.002640.002585.002620.00274200716190100
2017-06-302550.002615.002527.002605.004157001063303300
2017-06-292630.002654.002573.002615.00340400888116400
2017-06-282690.002690.002608.002610.00372600981138000
2017-06-272716.002730.002680.002721.00270600732248100
2017-06-262671.002716.002653.002698.00332600891905600
2017-06-232700.002700.002589.002657.005867001545787400
2017-06-222729.002751.002701.002715.00248100676561200
2017-06-212780.002810.002708.002708.00360300992758800
2017-06-202830.002848.002772.002800.004307001205826400
2017-06-192650.002771.002650.002758.00295800804981600
2017-06-162685.002703.002641.002654.004177001115543500
2017-06-152750.002750.002688.002724.004266001158070800
2017-06-142862.002876.002760.002778.004150001167151700
2017-06-132860.002883.002795.002810.006302001783785600
2017-06-122950.002969.002851.002912.006528001899611800
2017-06-093060.003080.003005.003040.004603001400499500
2017-06-082990.003090.002981.003005.008210002491263400
2017-06-072867.002968.002856.002958.008794002577794900
2017-06-062866.002929.002813.002842.009131002624077500
2017-06-052700.002860.002690.002834.009402002631364400
2017-06-022700.002728.002626.002665.004715001258300600
2017-06-012703.002760.002670.002697.00366400992457600
2017-05-312790.002794.002670.002703.006595001792493000
2017-05-302697.002826.002697.002759.0010687002954002500
2017-05-292519.002734.002502.002706.0010283002709544100
2017-05-262549.002570.002497.002519.00389900984918600
2017-05-252511.002544.002488.002532.00389900983190500
2017-05-242442.002518.002439.002495.006735001674054700
2017-05-232405.002450.002387.002404.00288000694632300
2017-05-222474.002483.002416.002417.00351700863343200
2017-05-192404.002451.002386.002437.00258300625259100
2017-05-182324.002408.002320.002369.00359300849454500
2017-05-172376.002441.002338.002424.004475001068181600
2017-05-162446.002470.002377.002400.004939001185834900
2017-05-152464.002471.002371.002443.00382600929431200
2017-05-122520.002595.002455.002499.006970001759420400
2017-05-112450.002565.002425.002541.0011311002825027100
2017-05-102400.002440.002368.002430.005797001399015700
2017-05-092310.002423.002310.002366.008494002020689800
2017-05-082281.002300.002257.002298.00406900928116700
2017-05-022265.002295.002231.002250.00441800995618700
2017-05-012264.002317.002239.002275.005127001167198300
2017-04-282254.002268.002211.002244.00261200584171100
2017-04-272240.002283.002203.002242.005207001169498400
2017-04-262245.002294.002223.002248.004472001009807300
2017-04-252223.002234.002155.002219.004783001052881600
2017-04-242327.002340.002190.002196.006353001426428800
2017-04-212243.002316.002204.002277.006784001534110600
2017-04-202280.002306.002204.002216.007205001611983300
2017-04-192382.002428.002260.002267.009763002269277700
2017-04-182598.002622.002333.002403.0019164004711287200
2017-04-172395.002571.002356.002571.0022858005648080800
2017-04-142205.002220.002051.002071.006683001411909300
2017-04-132205.002250.002127.002223.007168001566016500
2017-04-122270.002358.002182.002205.0023306005280728200
2017-04-112495.002495.002495.002495.0055300137973500
2017-04-103160.003275.003110.003195.005824001860875000
2017-04-073140.003175.002931.003090.005571001706682800
2017-04-063105.003160.003020.003070.004489001381011000
2017-04-053225.003285.003050.003190.004646001468408000
2017-04-043260.003310.003020.003175.006938002191738000
2017-04-033190.003335.003155.003310.003791001238364500
2017-03-313395.003395.003290.003330.003382001129631000
2017-03-303390.003415.003315.003355.003109001045897500
2017-03-293380.003485.003330.003390.006598002248649500
2017-03-283250.003340.003230.003305.006173002031410500
2017-03-273070.003230.003030.003190.007722002436777500
2017-03-243045.003085.002980.003080.003852001169136700
2017-03-233020.003035.002947.003025.00300600899705500
2017-03-222941.003045.002941.003000.005715001711720300
2017-03-212965.003070.002879.003040.006973002094376100
2017-03-172969.003035.002908.002949.006837002028802400
2017-03-162770.002925.002752.002919.007769002226811900
2017-03-152786.002799.002723.002738.00245100675040200
2017-03-142733.002817.002726.002807.003927001091911000
2017-03-132800.002820.002713.002729.003819001054729300
2017-03-102833.002858.002757.002792.00352300986298300
2017-03-092764.002838.002748.002808.007190002011156600
2017-03-082690.002738.002656.002730.00316100852843800
2017-03-072785.002787.002673.002716.004196001141840600
2017-03-062788.002841.002751.002768.006282001749896200
2017-03-032739.002824.002712.002750.007725002135249000
2017-03-022722.002769.002663.002708.009147002490750100
2017-03-012566.002680.002524.002663.007318001915888900
2017-02-282525.002597.002508.002566.004189001072287500
2017-02-272501.002520.002441.002491.00352200873581100
2017-02-242518.002627.002483.002543.004192001071239500
2017-02-232582.002594.002514.002551.005209001327073500
2017-02-222651.002660.002585.002606.004261001114777800
2017-02-212557.002737.002537.002637.0015570004124452600
2017-02-202546.002576.002492.002535.004723001195421300
2017-02-172496.002598.002422.002513.0011433002885233300
2017-02-162242.002703.002223.002517.00415310010462758300
2017-02-152243.002257.002186.002215.00301200669899700
2017-02-142326.002326.002212.002217.005516001237739200
2017-02-132345.002345.002300.002320.00205300476914800
2017-02-102344.002357.002295.002302.00350200813097100
2017-02-092350.002388.002280.002345.0010467002455014400
2017-02-082142.002204.002138.002201.00202500440268600
2017-02-072125.002153.002090.002136.00166500353866100
2017-02-062130.002178.002118.002157.00178000382246600
2017-02-032147.002191.002074.002109.00306400649035500
2017-02-022236.002236.002136.002147.00346900753355000
2017-02-012206.002258.002173.002210.00309200683529600
2017-01-312246.002279.002215.002229.00228200512417800
2017-01-302249.002311.002200.002276.00303600693016700
2017-01-272325.002325.002225.002260.005359001212257800
2017-01-262355.002377.002314.002330.005323001248557100
2017-01-252288.002332.002252.002321.004426001018013300
2017-01-242278.002329.002230.002245.006520001485664800
2017-01-232198.002285.002191.002242.005239001175082400
2017-01-202217.002238.002182.002196.00376000828642300
2017-01-192235.002270.002173.002190.008798001953867500
2017-01-182084.002149.002052.002135.00379900799977300
2017-01-172070.002173.002030.002103.005866001228070000
2017-01-162186.002230.002075.002090.009176001971149200
2017-01-132000.002138.001978.002132.0012074002485531000
2017-01-121899.001996.001888.001971.0010137001981517300
2017-01-111939.002004.001885.001890.0013715002673621400
2017-01-101890.001893.001850.001866.00365400681864700
2017-01-061845.001888.001832.001858.00377400700410800
2017-01-051791.001868.001776.001860.00481500880609300
2017-01-041790.001797.001769.001780.00324500577803700
2016-12-301716.001770.001704.001748.00306000534518600
2016-12-291815.001816.001720.001740.00480200846639700
2016-12-281717.001823.001714.001808.007078001261611100
2016-12-271666.001723.001665.001697.00324900552596900
2016-12-261670.001708.001663.001664.00197500332045300
2016-12-221655.001674.001624.001670.00152600252409300
2016-12-211719.001722.001655.001662.00198800335475400
2016-12-201689.001709.001671.001705.00136100229794900
2016-12-191668.001704.001655.001679.00126400212237100
2016-12-161733.001743.001655.001668.00256100431475700
2016-12-151685.001760.001685.001715.00423600732183300
2016-12-141610.001679.001598.001673.00258100425105600
2016-12-131609.001623.001563.001606.00172300275027800
2016-12-121579.001598.001554.001598.00206000325603600
2016-12-091500.001541.001457.001538.00258400392170500

   ※ 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