[6963 東証1部] ローム 日足 時系列データ

[6963 東証1部] ローム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-278860.008900.008670.008860.0010385009149576000
2017-06-268870.009020.008860.008980.006763006065694000
2017-06-238700.008890.008690.008890.008710007693742000
2017-06-228610.008690.008600.008660.004679004050582000
2017-06-218590.008680.008490.008550.006946005950054000
2017-06-208680.008700.008600.008630.006045005226089000
2017-06-198400.008550.008390.008530.003680003131750000
2017-06-168400.008500.008380.008430.007626006437467000
2017-06-158490.008590.008370.008370.007555006379334000
2017-06-148570.008900.008530.008530.00131420011415038000
2017-06-138500.008520.008430.008450.007916006695040000
2017-06-128350.008540.008250.008530.0010821009139266000
2017-06-098850.008910.008730.008780.00118230010400931000
2017-06-088980.008990.008910.008980.005600005021021000
2017-06-078880.009020.008880.008900.008139007258727000
2017-06-069070.009100.008880.008910.008974008025238000
2017-06-059060.009300.009050.009120.006025005515876000
2017-06-029130.009180.008930.009090.007734007008246000
2017-06-018980.009130.008970.009130.006712006087895000
2017-05-318870.008930.008840.008890.009103008089343000
2017-05-308950.008960.008800.008920.004025003578390000
2017-05-298900.008940.008830.008860.002714002412371000
2017-05-268820.008950.008810.008930.004465003970690000
2017-05-258850.008970.008790.008880.008228007318687000
2017-05-248690.008840.008680.008830.008369007346665000
2017-05-238560.008580.008480.008490.003779003218700000
2017-05-228580.008640.008550.008560.004308003701092000
2017-05-198680.008690.008530.008580.005679004882296000
2017-05-188490.008600.008380.008540.007844006668887000
2017-05-178700.008700.008560.008640.007374006367183000
2017-05-168590.008680.008570.008640.007109006139484000
2017-05-158430.008510.008340.008440.009012007591749000
2017-05-128710.008740.008550.008560.007504006461203000
2017-05-118700.008820.008670.008700.008273007218052000
2017-05-108480.008680.008480.008630.007317006305173000
2017-05-098680.008740.008540.008540.00130340011253632000
2017-05-088520.008640.008400.008470.0011658009895039000
2017-05-028010.008430.007920.008370.00225590018609274000
2017-05-017820.008120.007700.008100.00188140014921634000
2017-04-287880.007910.007750.007820.006135004788585000
2017-04-277800.007890.007760.007860.005921004630948000
2017-04-267900.007950.007840.007890.008997007101025000
2017-04-257700.007850.007660.007830.007231005628655000
2017-04-247750.007780.007680.007700.007429005740304000
2017-04-217470.007660.007440.007630.008649006558006000
2017-04-207330.007470.007330.007400.006259004642406000
2017-04-197110.007290.007100.007250.005648004083767000
2017-04-187300.007340.007090.007170.006988005026718000
2017-04-176940.007050.006920.007020.004409003085748000
2017-04-146920.007130.006880.007010.008016005634266000
2017-04-136910.006940.006760.006920.009258006344440000
2017-04-127330.007330.007070.007120.006809004880397000
2017-04-117420.007460.007370.007440.005616004167007000
2017-04-107380.007440.007300.007420.003706002737199000
2017-04-077360.007390.007230.007320.005601004099080000
2017-04-067300.007340.007230.007280.004482003263071000
2017-04-057480.007520.007350.007420.004879003617214000
2017-04-047510.007590.007360.007480.007745005788564000
2017-04-037480.007490.007340.007400.004553003376783000
2017-03-317620.007630.007400.007400.005928004428634000
2017-03-307550.007670.007530.007570.004231003219571000
2017-03-297540.007630.007510.007550.003941002977318000
2017-03-287390.007510.007380.007490.005173003860678000
2017-03-277320.007430.007300.007370.004471003298244000
2017-03-247320.007410.007270.007380.004584003375592000
2017-03-237250.007310.007230.007260.003761002733480000
2017-03-227280.007350.007210.007230.004434003218396000
2017-03-217600.007600.007470.007500.003389002545452000
2017-03-177550.007580.007500.007540.005325004010827000
2017-03-167470.007580.007420.007570.004987003751879000
2017-03-157620.007630.007530.007550.002758002084645000
2017-03-147680.007700.007620.007650.002711002074500000
2017-03-137790.007820.007670.007680.004160003212119000
2017-03-107770.007800.007660.007770.009192007109941000
2017-03-097460.007730.007450.007710.007230005510842000
2017-03-087460.007510.007340.007380.005313003929321000
2017-03-077570.007570.007450.007470.004260003192698000
2017-03-067650.007670.007550.007590.004302003265098000
2017-03-037760.007770.007620.007680.007195005522406000
2017-03-027680.007820.007660.007790.0012221009478611000
2017-03-017260.007380.007230.007360.005716004180962000
2017-02-287300.007360.007250.007260.006908005036896000
2017-02-277440.007470.007260.007280.005379003942284000
2017-02-247580.007670.007530.007550.006932005263401000
2017-02-237470.007590.007440.007580.006113004594861000
2017-02-227500.007520.007380.007450.003964002949880000
2017-02-217400.007490.007390.007480.002828002104138000
2017-02-207460.007470.007360.007440.004071003019830000
2017-02-177440.007500.007370.007470.007987005947293000
2017-02-167670.007670.007510.007530.006598004990891000
2017-02-157710.007770.007660.007710.003985003071918000
2017-02-147850.007870.007650.007660.005468004223911000
2017-02-137660.007870.007650.007790.008349006496143000
2017-02-107610.007610.007520.007570.004705003559494000
2017-02-097580.007600.007460.007460.005173003889536000
2017-02-087500.007630.007460.007620.007542005705672000
2017-02-077340.007550.007310.007470.007015005215047000
2017-02-067400.007440.007240.007340.006330004636012000
2017-02-037400.007600.007270.007350.0011261008339204000
2017-02-027380.007380.007120.007150.006245004486384000
2017-02-017170.007290.007170.007280.005339003870637000
2017-01-317270.007340.007100.007240.005229003797360000
2017-01-307400.007410.007330.007360.003157002328197000
2017-01-277460.007510.007390.007410.007999005953004000
2017-01-267340.007440.007270.007350.005794004264228000
2017-01-257240.007260.007140.007210.005074003652707000
2017-01-247170.007280.007100.007140.006341004556502000
2017-01-237030.007190.007030.007140.006070004321368000
2017-01-207170.007260.007130.007180.005309003820390000
2017-01-197370.007410.007010.007220.008938006413322000
2017-01-187070.007250.007010.007230.007709005508712000
2017-01-177420.007420.007200.007210.008160005942346000
2017-01-167330.007490.007320.007400.0010441007726329000
2017-01-137110.007220.007080.007180.008530006102983000
2017-01-127160.007230.007070.007180.005696004081330000
2017-01-117260.007330.007150.007210.005618004054872000
2017-01-107230.007430.007170.007250.0013672009966224000
2017-01-066950.007040.006950.006980.005978004178014000
2017-01-057090.007130.006990.007020.006858004833424000
2017-01-046830.007170.006810.007090.0012198008572770000
2016-12-306710.006750.006630.006730.003943002643905000
2016-12-296800.006900.006650.006700.006316004246505000
2016-12-286720.006830.006710.006820.003384002298452000
2016-12-276750.006790.006710.006720.003788002553553000
2016-12-266700.006740.006680.006710.002927001963076000
2016-12-226630.006750.006610.006730.008683005828250000
2016-12-216780.006790.006600.006640.007539005042609000
2016-12-206780.006810.006690.006780.006455004366055000
2016-12-196720.006790.006710.006760.005325003602225000
2016-12-166780.006800.006710.006780.006678004512436000
2016-12-156800.006820.006690.006720.005743003866354000
2016-12-146780.006820.006690.006710.006455004347685000
2016-12-136780.006870.006720.006790.007866005339380000
2016-12-126750.006780.006610.006680.006701004481018000
2016-12-096600.006740.006590.006690.007555005042681000
2016-12-086510.006620.006510.006620.007544004958697000
2016-12-076350.006450.006330.006440.005370003436053000
2016-12-066330.006380.006270.006290.003614002281821000
2016-12-056130.006260.006110.006240.004804002983998000
2016-12-026290.006310.006180.006230.007495004673536000
2016-12-016400.006510.006340.006390.007669004933688000
2016-11-306370.006390.006250.006250.006832004297869000
2016-11-296250.006370.006240.006350.003554002248733000
2016-11-286340.006360.006230.006340.004688002955313000
2016-11-256300.006480.006270.006390.008057005147122000
2016-11-246310.006330.006250.006260.006169003879279000
2016-11-226350.006370.006210.006220.007845004915428000
2016-11-216420.006450.006350.006430.005388003453110000
2016-11-186400.006450.006310.006410.008641005517679000
2016-11-176300.006420.006260.006400.007226004599488000
2016-11-166310.006370.006240.006280.005987003764197000
2016-11-156270.006320.006130.006220.007839004858669000
2016-11-146210.006300.006160.006250.007005004379413000
2016-11-116190.006340.006180.006230.0011583007262308000
2016-11-106080.006230.006060.006090.0013429008250249000
2016-11-095970.006000.005490.005580.009678005549273000
2016-11-085950.005960.005870.005910.004347002572389000
2016-11-075950.005960.005840.005910.008453005003085000
2016-11-045800.005970.005750.005890.0015229008938865000
2016-11-025460.005810.005430.005780.0017511009970629000
2016-11-015520.005680.005400.005520.0010537005818557000
2016-10-315550.005570.005460.005530.006287003473462000
2016-10-285490.005570.005450.005550.008761004837351000
2016-10-275460.005460.005380.005440.004766002586582000
2016-10-265470.005470.005390.005440.003502001902679000
2016-10-255410.005470.005380.005450.003882002110053000
2016-10-245400.005400.005320.005350.003167001695807000
2016-10-215380.005460.005350.005400.003806002057186000
2016-10-205420.005440.005310.005340.005864003146511000
2016-10-195420.005450.005340.005410.003336001799652000
2016-10-185450.005490.005410.005450.004019002191390000
2016-10-175350.005450.005320.005440.005140002781364000
2016-10-145360.005430.005340.005370.004294002309349000
2016-10-135400.005410.005290.005360.009066004844648000
2016-10-125440.005490.005320.005360.0011781006358492000
2016-10-115630.005640.005560.005600.004964002785321000
2016-10-075530.005580.005480.005570.004058002251140000
2016-10-065610.005670.005540.005550.006251003496396000
2016-10-055560.005630.005530.005570.009444005268019000
2016-10-045350.005530.005270.005500.009931005416233000
2016-10-035440.005500.005310.005320.007035003796377000
2016-09-305120.005290.005100.005280.0010544005508319000
2016-09-295040.005190.004985.005180.006197003174988000
2016-09-285000.005040.004965.005040.003629001816509000
2016-09-274915.005100.004870.005100.005340002674722000
2016-09-264985.005050.004895.005000.005916002955953000
2016-09-235120.005120.005000.005020.007712003884182000
2016-09-215140.005200.005020.005180.006154003156059000
2016-09-205050.005220.005040.005170.007790004005828000
2016-09-165000.005170.004975.005120.008195004187432500
2016-09-154925.005010.004880.004930.005763002838011500
2016-09-144960.005050.004865.004955.008795004369440500
2016-09-134950.005050.004940.005010.007985003986898500
2016-09-124900.004925.004795.004810.003338001615642000
2016-09-094990.005010.004935.004980.006620003292079500
2016-09-085050.005070.004990.005030.004202002113557000
2016-09-075010.005050.004880.005030.005002002507223000
2016-09-065130.005160.005080.005150.006833003508104000
2016-09-055180.005250.005130.005130.004422002290859000
2016-09-025130.005160.005060.005140.003816001956030000
2016-09-015160.005180.005070.005180.003407001751628000
2016-08-315060.005200.005060.005170.007336003775059000
2016-08-304965.005050.004930.004970.003650001819689000
2016-08-294920.005020.004905.004970.004138002058363000
2016-08-264895.004900.004790.004790.004294002070582000
2016-08-254875.004950.004875.004890.005474002686019500
2016-08-244870.004920.004840.004860.002309001125686500
2016-08-234955.004975.004840.004850.003976001948213000
2016-08-224990.005000.004920.004980.003788001882500500
2016-08-194930.004985.004910.004980.004405002185604000
2016-08-184835.004970.004810.004880.004678002291478500
2016-08-174855.004960.004825.004955.006428003149097500
2016-08-164930.005040.004880.004885.007395003657129000
2016-08-154960.005030.004960.004985.005027002508826000
2016-08-125000.005010.004900.004950.005957002953528500
2016-08-105040.005050.004930.004945.005269002612905500
2016-08-094990.005100.004990.005080.009500004802564000
2016-08-084800.004980.004795.004950.006867003366120000
2016-08-054790.004885.004710.004730.0014026006693174000
2016-08-044210.004510.004210.004490.007985003515369000
2016-08-034220.004295.004195.004220.004007001699003500
2016-08-024320.004420.004305.004340.004837002106417000
2016-08-014360.004440.004300.004390.004060001777915500
2016-07-294410.004485.004325.004430.007745003414475000
2016-07-284400.004480.004385.004440.005140002283576500
2016-07-274275.004470.004240.004435.006677002944950500
2016-07-264290.004310.004165.004195.004274001797535000
2016-07-254360.004410.004290.004315.005708002477960500
2016-07-224300.004390.004290.004360.003813001656687500
2016-07-214350.004445.004335.004420.004399001937676500
2016-07-204295.004295.004210.004280.004441001889069000
2016-07-194360.004420.004230.004325.005849002515225500
2016-07-154265.004375.004220.004290.007462003206516500
2016-07-144250.004295.004155.004285.007848003329781500
2016-07-134250.004270.004180.004240.009079003841397000
2016-07-124030.004120.004020.004055.0010450004256847000
2016-07-113795.003905.003790.003875.008667003337847500
2016-07-083705.003760.003640.003640.006305002324619500
2016-07-073775.003855.003710.003730.005835002193611500
2016-07-063810.003825.003685.003750.008203003062437000
2016-07-053965.003970.003870.003900.004743001852187000
2016-07-044000.004020.003930.003980.006253002492616000
2016-07-014095.004145.004015.004040.006379002594603500
2016-06-304080.004095.003990.004005.006733002712391500
2016-06-293910.004035.003885.004010.007676003052973000
2016-06-283860.003940.003805.003905.0011813004580687500
2016-06-274000.004015.003860.003905.008578003345244000
2016-06-244415.004470.003975.004000.0011877004922655000
2016-06-234310.004420.004295.004410.006739002941008000
2016-06-224425.004430.004340.004350.005190002266669500

   ※ 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