[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 
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
2016-05-161189.001223.001131.001164.00246100291701400
2016-05-131165.001247.001160.001229.00212000257592600
2016-05-121194.001208.001166.001187.0097000115227900
2016-05-111190.001230.001190.001205.00183900222876600
2016-05-101207.001224.001171.001189.00155100184730600
2016-05-091200.001223.001177.001205.00268900322647900
2016-05-061154.001200.001121.001196.00221300259076600
2016-05-021137.001185.001101.001151.00270700310467000
2016-04-281140.001171.001072.001143.00333200381799000
2016-04-271064.001143.001059.001140.00591200656009800
2016-04-261065.001080.001018.001068.00538100569765300
2016-04-251145.001193.001080.001101.00483600548631300
2016-04-221100.001182.001090.001145.00438500499538800
2016-04-211040.001106.001040.001100.00430200465849500
2016-04-20980.001038.00950.001030.00558700558262800
2016-04-19920.00979.00920.00978.00424800405906400
2016-04-18886.00901.00880.00901.00165700148162000
2016-04-15900.00924.00893.00916.00228500208046200
2016-04-14922.00926.00900.00920.00352600324065200
2016-04-13815.00909.00815.00901.00732500635704300
2016-04-12780.00819.00775.00813.00388200308348700
2016-04-11811.00819.00802.00815.00240300194682400
2016-04-08750.00815.00747.00810.00199500156222400
2016-04-07765.00788.00761.00776.00133500103700400
2016-04-06759.00772.00747.00760.008190062120900
2016-04-05794.00805.00771.00774.00175100137534100
2016-04-04805.00825.00789.00799.00323800261470700
2016-04-01795.00805.00750.00750.00218800168578700
2016-03-31766.00805.00766.00805.00165700130584800
2016-03-30758.00781.00758.00766.00170300130934900
2016-03-29733.00764.00727.00760.00156100117520900
2016-03-28725.00748.00723.00733.0010220074871600
2016-03-25723.00729.00716.00721.008640062581600
2016-03-24746.00746.00720.00726.0011960087418600
2016-03-23698.00748.00696.00748.00193900140062700
2016-03-22684.00705.00684.00700.007140049899900
2016-03-18686.00688.00666.00684.005130034822500
2016-03-17689.00703.00686.00686.004490031165600
2016-03-16696.00696.00687.00688.003790026160800
2016-03-15708.00717.00687.00700.008190057401000
2016-03-14715.00725.00705.00711.0010020071552200
2016-03-11691.00715.00688.00708.006980049008600
2016-03-10676.00710.00675.00703.00162900114013700
2016-03-09666.00677.00660.00670.008950059663500
2016-03-08690.00692.00661.00685.0014020095475100
2016-03-07661.00703.00659.00695.00185400126852500
2016-03-04638.00657.00633.00654.009000058296900
2016-03-03635.00648.00625.00642.007530048202100
2016-03-02604.00628.00604.00619.007310045166700
2016-03-01601.00606.00586.00595.008610051006900
2016-02-29615.00625.00606.00606.007050043412600
2016-02-26620.00620.00605.00608.007980048693800
2016-02-25623.00633.00614.00616.007430046023600
2016-02-24613.00641.00611.00636.0012990081932300
2016-02-23641.00644.00625.00625.006000037966600
2016-02-22622.00644.00611.00632.0012090076645200
2016-02-19646.00646.00611.00617.0010510065513500
2016-02-18612.00636.00610.00626.0011740073224500
2016-02-17605.00623.00591.00602.00165300100921000
2016-02-16586.00619.00578.00596.00229700136808800
2016-02-15598.00608.00563.00600.00198400117268100
2016-02-12566.00572.00523.00528.00371200203472300
2016-02-10658.00661.00588.00612.00208800130135900
2016-02-09681.00681.00638.00650.00184500120545300
2016-02-08685.00713.00671.00712.008370058210000
2016-02-05710.00720.00684.00697.0013500094351900
2016-02-04745.00745.00718.00720.0010670077770700
2016-02-03782.00782.00747.00750.00151600115179200
2016-02-02805.00817.00785.00797.00143500115063500
2016-02-01767.00800.00760.00791.00170200132302400
2016-01-29736.00757.00724.00750.0012780094635000
2016-01-28772.00772.00738.00738.00135400102068400
2016-01-27779.00779.00746.00757.00157600119793000
2016-01-26762.00768.00753.00753.009440071827800
2016-01-25780.00800.00758.00785.00172200134045600
2016-01-22721.00753.00711.00746.00203600149672600
2016-01-21721.00775.00684.00691.00582800429049300
2016-01-20765.00767.00695.00696.00219800158185000
2016-01-19760.00771.00738.00758.00161000121348700
2016-01-18742.00782.00735.00760.00200800152198700
2016-01-15821.00849.00791.00793.00304900249683600
2016-01-14842.00862.00810.00830.00288500241062400
2016-01-13900.00915.00827.00880.00477600417816300
2016-01-12946.00946.00852.00895.0014058001290800500
2016-01-08783.00809.00782.00796.00174200138568700
2016-01-07827.00827.00788.00809.00129200104056700
2016-01-06820.00836.00811.00829.0010020082591000
2016-01-05820.00837.00808.00826.0010790088580400
2016-01-04840.00850.00822.00834.00135700113373000
2015-12-30830.00836.00822.00832.009930082300900
2015-12-29800.00817.00786.00817.008300066486300
2015-12-28765.00810.00765.00807.00126300100000300
2015-12-25737.00774.00735.00755.00137300104226600
2015-12-24778.00781.00740.00743.0011230085257000
2015-12-22790.00793.00770.00777.007570059089300
2015-12-21792.00797.00770.00790.0011660091648500
2015-12-18809.00818.00793.00794.0011020088436500
2015-12-17800.00825.00796.00813.0011850096025000
2015-12-16844.00844.00797.00800.00209800169785200
2015-12-15882.00883.00820.00834.00208700176223700
2015-12-14870.00885.00865.00871.0011300098576700
2015-12-11861.00906.00861.00900.0010530093597200
2015-12-10851.00890.00835.00876.00166200143592400
2015-12-09870.00890.00858.00862.00203500177356400
2015-12-08932.00935.00885.00892.00223900202021400
2015-12-07945.00947.00928.00928.00118300110863700
2015-12-04920.00939.00919.00921.00193200178719400
2015-12-03945.00970.00923.00945.00598500567028200
2015-12-02920.00926.00903.00908.00136000123936300
2015-12-01890.00928.00890.00925.00317000289580500
2015-11-30880.00915.00880.00885.00248300222295100
2015-11-27907.00935.00875.00876.00502700452825600

   ※ 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