[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 
2017-05-222474.002483.002416.002417.00351700863343200
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
2016-12-081578.001583.001505.001517.00173400264780100
2016-12-071590.001599.001551.001563.00174300272872200
2016-12-061585.001610.001577.001589.00115000183160300
2016-12-051576.001598.001557.001575.00127200200271900
2016-12-021610.001624.001559.001576.00277900439246700
2016-12-011677.001677.001617.001627.00199500327234900
2016-11-301624.001664.001624.001658.00131500216177300
2016-11-291650.001650.001624.001638.00193500315741600
2016-11-281666.001670.001620.001663.00213900351541100
2016-11-251701.001701.001666.001680.00191900322242000
2016-11-241750.001759.001696.001705.00202700346855300
2016-11-221773.001777.001718.001734.00142700247603100
2016-11-211814.001818.001769.001775.00155100277990500
2016-11-181771.001799.001759.001785.00141600253066400
2016-11-171759.001762.001730.001757.00108100188897800
2016-11-161702.001762.001685.001754.00185600321381000
2016-11-151700.001701.001644.001693.00202400339171900
2016-11-141698.001728.001675.001708.00221800376450400
2016-11-111793.001808.001702.001713.00229800398696400
2016-11-101773.001810.001740.001792.00207800370643700
2016-11-091833.001838.001593.001667.00443700749636500
2016-11-081795.001834.001778.001793.00182700329384600
2016-11-071825.001847.001764.001774.00258700463317700
2016-11-041800.001829.001770.001803.00261600470491800
2016-11-021901.001920.001823.001866.00358000669903500
2016-11-012020.002046.001930.001953.00403900801408300
2016-10-311932.002038.001921.001998.006526001293938100
2016-10-281905.001919.001843.001898.00314500591184500
2016-10-271855.001916.001854.001901.00496100937705800
2016-10-261832.001880.001802.001835.005547001021086600
2016-10-251768.001835.001753.001833.005882001060763200
2016-10-241779.001782.001717.001728.00258500450599400
2016-10-211755.001765.001707.001742.00512600888719300
2016-10-201791.001823.001760.001767.00348200619262300
2016-10-191770.001837.001739.001808.00505400910156100
2016-10-181828.001828.001750.001793.00478500852152900
2016-10-171829.001838.001792.001802.00294400533196800
2016-10-141850.001885.001792.001843.005829001074097000
2016-10-131984.002020.001826.001870.008433001600083900
2016-10-122199.002205.001940.001985.0015214003129162100
2016-10-112312.002458.002260.002425.004262001016876100
2016-10-072220.002296.002186.002269.00157600352423800
2016-10-062274.002283.002186.002211.00152400337822600
2016-10-052360.002360.002210.002247.00269300609761900
2016-10-042323.002408.002315.002338.00183600432275500
2016-10-032332.002463.002301.002335.00287000679207400
2016-09-302294.002509.002294.002380.006503001567942700
2016-09-292320.002384.002233.002270.008793002015645600
2016-09-282190.002385.002190.002279.005797001332455100
2016-09-272085.002145.002071.002142.00197200417639900
2016-09-262080.002160.002071.002128.00227200481292300
2016-09-232032.002110.002007.002061.00235000485760400
2016-09-211974.002033.001961.002014.00110600221336400
2016-09-201939.002025.001935.001990.00156300312334900
2016-09-161974.001974.001925.001939.0095100184836900
2016-09-151955.001991.001909.001974.00111800219184900
2016-09-141909.002000.001901.001960.00113800224171500
2016-09-131932.001954.001873.001920.00102500196513700
2016-09-121960.001998.001895.001911.00185400358177700
2016-09-092020.002111.002008.002035.00183100377487100
2016-09-081977.002066.001942.002040.00270100548657500
2016-09-071920.001960.001885.001940.0095700184847200
2016-09-061882.001945.001859.001920.0089100169903800
2016-09-051987.001998.001883.001891.00153200294035600
2016-09-021916.001966.001896.001947.00114400221834500
2016-09-012016.002047.001899.001916.00260700509952300
2016-08-312105.002291.002028.002052.005669001221000400
2016-08-302068.002080.001973.002056.00227200464534900
2016-08-291878.002101.001865.002057.00480100970506200
2016-08-261920.001935.001830.001838.00141700266065100
2016-08-251848.001908.001816.001898.00153200288523900
2016-08-241802.001839.001785.001835.0061400111822600
2016-08-231800.001828.001760.001784.0061600110753100
2016-08-221709.001811.001709.001799.0083800149165100
2016-08-191725.001747.001701.001733.005370092684700
2016-08-181670.001762.001657.001727.00129300220924900
2016-08-171808.001823.001666.001679.00181100310794900
2016-08-161850.001856.001781.001808.0073600133647800
2016-08-151854.001882.001842.001850.00124900231805700
2016-08-121802.001888.001800.001870.00104200193192800
2016-08-101880.001908.001800.001810.00100800184164600
2016-08-091793.001932.001791.001878.00296400557650600
2016-08-081812.001839.001761.001782.00130300234260500
2016-08-051890.001909.001806.001820.00172500318399500
2016-08-041994.002060.001855.001915.00490400953460800
2016-08-031826.001847.001753.001760.00113400203214200
2016-08-021790.001921.001785.001892.00109000204127100
2016-08-011839.001852.001799.001825.0097600177664100
2016-07-291914.001914.001803.001876.00145000267836500
2016-07-281875.001966.001875.001910.00142100272083900
2016-07-271886.001948.001846.001900.0098000186127500
2016-07-261945.001952.001852.001888.00139300263301600
2016-07-251999.001999.001925.001966.00162900317629200
2016-07-222005.002046.001943.001946.00189000375895500
2016-07-211936.002062.001918.002036.00313800626914300
2016-07-201820.001935.001792.001917.00230400431193600
2016-07-191821.001929.001791.001835.00247300456255800
2016-07-151985.002091.001856.001885.00488500951765100
2016-07-141825.001987.001753.001985.008953001662242600
2016-07-132000.002059.001890.001945.0012363002440357700
2016-07-121693.001693.001693.001693.002360039954800
2016-07-111388.001420.001333.001393.00260200362297800
2016-07-081303.001420.001303.001360.00306800421375900
2016-07-071393.001400.001289.001303.00175500235608900
2016-07-061274.001373.001270.001373.00174700233914300
2016-07-051288.001337.001274.001291.00120500157400500
2016-07-041322.001354.001277.001288.00231800307725000
2016-07-011240.001309.001233.001292.00211400270866600
2016-06-301200.001241.001195.001230.00154200189789200
2016-06-291100.001190.001082.001174.00179900207950500
2016-06-281000.001099.00990.001095.007740081809900
2016-06-27980.001030.00961.001014.00101800102362500
2016-06-241100.001109.00904.00951.00145600146011400
2016-06-231020.001081.001017.001070.007380077634600
2016-06-221070.001081.001022.001028.004600047905200
2016-06-211064.001107.001048.001075.003490037707600
2016-06-201059.001094.001043.001078.004000042990000
2016-06-171044.001077.001023.001026.006880071757000
2016-06-161125.001143.001043.001044.006930075351700
2016-06-151050.001129.001050.001112.007420081931300
2016-06-141106.001122.001050.001065.0095100102587300
2016-06-131125.001148.001070.001135.0091900102211500
2016-06-101175.001176.001135.001144.006080070207800
2016-06-091198.001211.001181.001188.007120084811500
2016-06-081170.001188.001138.001188.00127800148824800
2016-06-071070.001138.001070.001138.00149400166345200
2016-06-061066.001071.001033.001047.00141200147425900
2016-06-031120.001143.001082.001099.00137000151628200
2016-06-021199.001201.001119.001131.00128800149249700
2016-06-011186.001237.001181.001218.007480091337900
2016-05-311241.001241.001194.001200.007640092637500
2016-05-301212.001242.001205.001238.004840059363300
2016-05-271191.001216.001191.001212.004710056814900
2016-05-261231.001235.001191.001198.0092300111137400
2016-05-251227.001261.001221.001227.00116100144511600
2016-05-241250.001274.001181.001190.00127800155743900
2016-05-231227.001281.001218.001265.00205500258757300
2016-05-201173.001239.001173.001217.00165400200464400
2016-05-191116.001195.001105.001192.00232400271136100
2016-05-181080.001143.001078.001117.00320900356555600
2016-05-171139.001150.001114.001135.00224900256252500

   ※ 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