[6963 大証1部] ローム 日足 時系列データ

[6963 大証1部] ローム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-124090.004180.004065.004110.003946001632094500
2013-07-114100.004125.004020.004080.003415001390928500
2013-07-104180.004190.004140.004175.00231100962069000
2013-07-094200.004200.004140.004190.003415001426211500
2013-07-084240.004250.004095.004105.002609001089840500
2013-07-054100.004180.004100.004175.003132001297558500
2013-07-044125.004135.004020.004035.00245800999006500
2013-07-034100.004160.004080.004125.005843002410434500
2013-07-024080.004085.003985.004040.006195002493898500
2013-07-014070.004080.003955.004040.004784001918787000
2013-06-283965.004090.003960.004000.006250002513445000
2013-06-273935.003960.003870.003960.004604001799656000
2013-06-263955.003960.003835.003895.002934001146481000
2013-06-253970.004020.003845.003895.004503001768989500
2013-06-244000.004030.003975.004020.005324002135372500
2013-06-213800.004010.003765.003965.0012159004766410500
2013-06-203920.003935.003865.003900.004404001718141500
2013-06-194025.004030.003925.003925.004847001926016500
2013-06-184010.004025.003885.003885.006181002434598500
2013-06-173800.004020.003800.004020.006336002502712000
2013-06-143870.003930.003830.003830.006547002534843500
2013-06-133845.003845.003715.003730.007780002942551500
2013-06-123820.004025.003800.003940.008568003373317000
2013-06-113925.003970.003815.003850.006060002365460500
2013-06-103835.003910.003765.003900.003980001532928000
2013-06-073600.003750.003550.003665.007590002751737000
2013-06-063640.003820.003610.003635.006986002598709500
2013-06-053870.003895.003660.003675.007257002754008500
2013-06-043620.003875.003615.003875.007842002976495500
2013-06-033755.003775.003585.003600.005176001902711000
2013-05-313880.003915.003705.003750.004025001527609000
2013-05-303850.003930.003785.003855.003810001467110000
2013-05-294100.004100.003920.003925.002633001054138000
2013-05-283800.003990.003790.003945.003719001461107500
2013-05-273950.003985.003815.003850.003224001256306000
2013-05-244120.004245.003920.004085.006188002544828500
2013-05-234550.004600.003980.003980.008763003830991000
2013-05-224350.004575.004315.004530.008179003655497000
2013-05-214210.004340.004170.004310.006749002874652500
2013-05-204130.004220.004130.004210.003942001642707000
2013-05-174095.004100.004020.004085.004304001747172500
2013-05-164090.004105.004000.004100.008627003517606500
2013-05-153940.004080.003905.004035.006443002581004000
2013-05-143750.003850.003745.003830.004819001830592500
2013-05-133780.003780.003695.003720.005434002027419500
2013-05-103785.003840.003625.003720.006645002466712500
2013-05-093760.003870.003495.003655.007738002874100500
2013-05-083685.003745.003625.003735.006862002522269000
2013-05-073650.003700.003600.003655.0013474004921371500
2013-05-023370.003405.003350.003380.00273300921306000
2013-05-013420.003440.003385.003385.00239400815748000
2013-04-303550.003560.003425.003435.004757001651899000
2013-04-263595.003600.003540.003540.003712001327797500
2013-04-253525.003585.003520.003560.005420001930371000
2013-04-243460.003505.003460.003480.004916001716901500
2013-04-233430.003450.003410.003440.00193000661937500
2013-04-223420.003475.003420.003450.00247800853908000
2013-04-193380.003410.003365.003370.003940001335695500
2013-04-183450.003460.003385.003400.005017001713089000
2013-04-173460.003490.003430.003490.003603001247337000
2013-04-163410.003480.003370.003370.005512001888561000
2013-04-153530.003550.003490.003510.00254200892916500
2013-04-123600.003605.003530.003560.00239900853867000
2013-04-113620.003730.003550.003590.008780003174838500
2013-04-103320.003500.003310.003500.006778002330703000
2013-04-093255.003300.003215.003300.003648001187668500
2013-04-083330.003380.003210.003250.005155001689078000
2013-04-053400.003410.003140.003195.006320002056192000
2013-04-043115.003265.003065.003250.004625001460037500
2013-04-033170.003170.003055.003110.004875001517490000
2013-04-023220.003255.003150.003180.004556001447664500
2013-04-013450.003465.003290.003320.00292700981844500
2013-03-293330.003455.003320.003450.003842001306232500
2013-03-283435.003460.003230.003255.004083001374138000
2013-03-273325.003440.003325.003420.003252001102835000
2013-03-263350.003385.003315.003325.004243001418599000
2013-03-253500.003525.003355.003355.003102001065265000
2013-03-223530.003545.003435.003475.004047001410194000
2013-03-213605.003640.003525.003545.004289001528834000
2013-03-193610.003640.003545.003570.004430001585336000
2013-03-183655.003685.003580.003590.003443001249643000
2013-03-153550.003730.003550.003710.006476002375382500
2013-03-143600.003600.003500.003500.002911001026250000
2013-03-133585.003615.003550.003550.00239800856605000
2013-03-123670.003725.003590.003615.005241001922311500
2013-03-113535.003600.003505.003600.004489001596815500
2013-03-083540.003540.003470.003495.00204900717824500
2013-03-073490.003530.003480.003510.003554001243310500
2013-03-063400.003475.003390.003475.003657001261930000
2013-03-053360.003395.003330.003330.00168100565584500
2013-03-043330.003405.003330.003350.00229200772800500
2013-03-013270.003360.003265.003360.003101001032304500
2013-02-283265.003340.003265.003285.003151001041495500
2013-02-273340.003340.003210.003230.004167001358937500
2013-02-263340.003420.003330.003355.003264001098786500
2013-02-253480.003540.003430.003470.004431001537594000
2013-02-223330.003435.003280.003435.003695001243033000
2013-02-213405.003470.003335.003395.005441001843395000
2013-02-203290.003325.003275.003295.003722001227319500
2013-02-193255.003315.003245.003245.00244900799817000
2013-02-183235.003330.003235.003325.00264200872335500
2013-02-153250.003275.003190.003235.003752001211582000
2013-02-143280.003330.003250.003265.00209600688158500
2013-02-133300.003330.003235.003300.004038001325247000
2013-02-123470.003505.003330.003330.003777001296774000
2013-02-083460.003470.003400.003425.005360001846935000
2013-02-073360.003565.003340.003450.006159002118022000
2013-02-063220.003440.003220.003390.006701002233768500
2013-02-053080.003170.003065.003105.00317100993139000
2013-02-043035.003190.003025.003190.003736001163132500
2013-02-013045.003065.002983.003030.003653001104265300
2013-01-313100.003105.003025.003040.004162001273870500
2013-01-303115.003150.003060.003115.003979001235535500
2013-01-293060.003110.003050.003095.003743001155162000
2013-01-283040.003090.002995.003050.003610001102799600
2013-01-253005.003035.002973.003020.005340001602255800
2013-01-242911.002968.002888.002965.00335800981330700
2013-01-232943.002952.002874.002910.004158001207350200
2013-01-222986.002999.002929.002993.003380001002432600
2013-01-213045.003045.002971.002971.003558001068719900
2013-01-182899.003000.002895.003000.008779002583876600
2013-01-172817.002829.002727.002817.004465001244162800
2013-01-162903.002931.002800.002800.004778001352276200
2013-01-152938.002955.002908.002930.003573001046044800
2013-01-112946.002950.002882.002919.004809001404251600
2013-01-102850.002928.002829.002913.005354001550470000
2013-01-092900.002905.002813.002824.006659001895627700
2013-01-082999.002999.002876.002876.006397001872484700
2013-01-073010.003020.002971.002991.00321100960009300
2013-01-042900.003020.002900.003020.004964001467468100
2012-12-282783.002799.002760.002799.003774001050060200
2012-12-272790.002800.002723.002727.004500001247381500
2012-12-262743.002779.002735.002760.00193800534948000
2012-12-252719.002773.002701.002701.00219600598724800
2012-12-212823.002856.002699.002715.005107001411295200
2012-12-202745.002816.002737.002816.006500001805570500
2012-12-192680.002745.002636.002744.008474002291658700
2012-12-182577.002606.002569.002592.005575001442072700
2012-12-172599.002599.002512.002546.003989001018776800
2012-12-142520.002528.002476.002506.004488001123813400
2012-12-132440.002562.002437.002500.006525001642701900
2012-12-122419.002444.002409.002409.00395800959572000
2012-12-112420.002421.002396.002400.00301400724875100
2012-12-102400.002416.002394.002402.004964001191579900
2012-12-072362.002402.002362.002395.004273001018807900
2012-12-062400.002411.002356.002359.007822001854971100
2012-12-052363.002422.002352.002416.007992001913285100
2012-12-042326.002377.002326.002375.005742001355233700
2012-12-032354.002360.002329.002341.004656001092364200
2012-11-302328.002352.002306.002349.005363001255127300
2012-11-292314.002341.002303.002316.00397200918971000
2012-11-282340.002354.002313.002313.007549001761313600
2012-11-272348.002356.002312.002340.005726001334856900
2012-11-262318.002350.002316.002348.009763002281088100
2012-11-222289.002291.002234.002289.007808001767910000
2012-11-212270.002316.002257.002289.008803002013826500
2012-11-202255.002270.002229.002240.006393001433968100
2012-11-192225.002255.002218.002229.005466001221655700
2012-11-162240.002241.002201.002201.0011134002479976400
2012-11-152201.002248.002200.002235.004972001108985000
2012-11-142181.002248.002165.002243.006727001491191400
2012-11-132190.002210.002157.002181.006613001437176900
2012-11-122255.002278.002200.002203.009173002040835200
2012-11-092341.002348.002271.002289.009548002201580900
2012-11-082445.002481.002335.002340.008726002092381700
2012-11-072470.002493.002455.002472.00315700781034700
2012-11-062511.002525.002431.002436.0010479002588075000
2012-11-052573.002573.002532.002541.00106100270405500
2012-11-022585.002591.002531.002576.004430001134000700
2012-11-012550.002602.002550.002574.00274100704534000
2012-10-312570.002628.002523.002575.005957001537449700
2012-10-302631.002669.002540.002544.005365001400218500
2012-10-292637.002671.002602.002612.00265400697658500
2012-10-262652.002690.002613.002614.00243400644430500
2012-10-252630.002683.002622.002648.00220200583340400
2012-10-242631.002687.002629.002634.00226200601744700
2012-10-232692.002700.002636.002655.00242400646125800
2012-10-222622.002702.002618.002687.00297100793610900
2012-10-192755.002755.002672.002701.005790001566850000
2012-10-182609.002756.002606.002756.0010261002759690400
2012-10-172593.002604.002565.002570.00273900708444100
2012-10-162556.002598.002526.002591.00224600577190500
2012-10-152485.002558.002485.002548.00176100446286500
2012-10-122510.002526.002484.002490.00367800921983800
2012-10-112485.002534.002480.002534.004262001067832800
2012-10-102520.002540.002493.002518.004899001231881200
2012-10-092628.002646.002506.002522.007668001959893500
2012-10-052686.002690.002621.002656.004388001166122800
2012-10-042600.002722.002590.002720.0011623003093828800
2012-10-032582.002608.002565.002589.00260800675380400
2012-10-022600.002611.002572.002585.00343000890658600
2012-10-012600.002635.002593.002604.00280700730866200
2012-09-282675.002680.002614.002628.00336700891143000
2012-09-272680.002705.002641.002663.00367900980841300
2012-09-262680.002767.002680.002708.003690001002323300
2012-09-252785.002812.002750.002801.00335200935010300
2012-09-242835.002874.002815.002828.00291300826015200
2012-09-212845.002866.002817.002839.00321400913823400
2012-09-202863.002877.002821.002828.00350900997702700
2012-09-192801.002928.002796.002901.007907002273169100
2012-09-182696.002800.002696.002782.004632001279996700
2012-09-142660.002710.002635.002686.004478001198652500
2012-09-132660.002660.002624.002648.00242000638769800
2012-09-122599.002664.002595.002664.00208900550885900
2012-09-112595.002611.002595.002610.00234600610655200
2012-09-102610.002614.002580.002608.00380200991378300
2012-09-072586.002609.002555.002609.004838001248657300
2012-09-062512.002544.002487.002511.003995001002921400
2012-09-052581.002581.002510.002546.00292000741490500
2012-09-042551.002622.002541.002614.00333900863312200
2012-09-032555.002617.002538.002540.00272200700195500
2012-08-312628.002634.002555.002555.004525001166526900
2012-08-302680.002694.002640.002640.00327200869623700
2012-08-292686.002734.002681.002729.00317900859225600
2012-08-282760.002770.002677.002686.005865001596361800
2012-08-272838.002870.002786.002787.00205900578221800
2012-08-242760.002824.002753.002823.00277600772013100
2012-08-232770.002823.002769.002809.00144100403647200
2012-08-222864.002873.002775.002820.004941001389751400
2012-08-212899.002900.002866.002875.00155900449536900
2012-08-202903.002915.002868.002889.00217900631042300
2012-08-172771.002868.002765.002855.004299001210340000
2012-08-162730.002780.002730.002770.00232700642829300
2012-08-152733.002751.002701.002730.00266400726389500
2012-08-142750.002769.002731.002750.00265500729502300
2012-08-132750.002782.002741.002750.00157500434346900
2012-08-102726.002790.002726.002765.00283800783332300
2012-08-092744.002786.002735.002768.00309200854785400
2012-08-082780.002811.002749.002753.00315500878593100
2012-08-072760.002790.002751.002770.00177500491140800
2012-08-062755.002783.002748.002770.00207200572603800
2012-08-032723.002758.002695.002744.00307500839404600
2012-08-022741.002795.002741.002773.00207200574929100
2012-08-012776.002814.002740.002755.00240400662838600
2012-07-312780.002826.002754.002826.00255700715615000
2012-07-302800.002821.002770.002814.00191400534865200
2012-07-272773.002785.002735.002780.00232800643012500
2012-07-262706.002758.002693.002758.00198000539470000
2012-07-252721.002740.002675.002700.00342100927027100
2012-07-242753.002776.002722.002733.00216000593764800
2012-07-232767.002840.002750.002766.00325800913554100
2012-07-202846.002873.002801.002817.00275400781063800
2012-07-192822.002884.002822.002836.00280100796739800
2012-07-182840.002847.002795.002822.00323400910110400
2012-07-172907.002907.002851.002853.00207300595508800
2012-07-132908.002970.002902.002909.00149100435209500
2012-07-122970.002978.002910.002927.00151700446048900
2012-07-112973.002973.002916.002947.00179100526402900
2012-07-103010.003070.002987.002990.00169600513124500
2012-07-093055.003055.002999.003005.00171500517112900

   ※ 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