[7944 大証1部] ローランド 日足 時系列データ

[7944 大証1部] ローランド (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121109.001196.001073.001099.00394600444609300
2013-07-111030.001050.001011.001049.00117800121949600
2013-07-10991.001045.00990.001017.00109400111788400
2013-07-09981.001007.00981.00989.004440044014100
2013-07-08984.001005.00979.00994.008780086702900
2013-07-05931.00975.00920.00972.005470052109900
2013-07-04925.00938.00909.00936.001900017526700
2013-07-03929.00932.00925.00930.001510014005200
2013-07-02923.00932.00906.00924.001420013052600
2013-07-01909.00917.00903.00917.001300011843500
2013-06-28901.00920.00900.00920.002860026085700
2013-06-27892.00892.00854.00881.003860033567000
2013-06-26961.00961.00874.00890.006430058981800
2013-06-25974.00985.00938.00963.003710035746300
2013-06-24965.00985.00960.00982.003800037102700
2013-06-21945.00989.00940.00966.004720045258900
2013-06-20969.00975.00960.00975.006150059542400
2013-06-19963.00972.00957.00970.003310031975400
2013-06-18954.00964.00950.00954.002880027489800
2013-06-17919.00945.00915.00945.004040037604700
2013-06-14903.00914.00903.00909.002800025445100
2013-06-13900.00915.00895.00912.009420085602000
2013-06-12895.00930.00890.00900.004150037469400
2013-06-11910.00915.00885.00896.004920044395300
2013-06-10878.00900.00856.00895.003850034168600
2013-06-07840.00850.00816.00850.004820040335100
2013-06-06876.00876.00843.00858.003500030031300
2013-06-05940.00940.00875.00875.003080028028600
2013-06-04890.00949.00890.00949.004720042487800
2013-06-03929.00946.00900.00902.003150029040100
2013-05-31975.00990.00937.00937.002420023407100
2013-05-30971.00980.00938.00945.003620034929100
2013-05-29945.001015.00945.00994.003340032881100
2013-05-28928.00946.00923.00929.002610024297300
2013-05-27949.00949.00913.00940.002640024536800
2013-05-24921.00954.00912.00946.004540042222400
2013-05-23995.001006.00911.00926.006160059313200
2013-05-221014.001035.00995.00997.002330023430100
2013-05-211030.001033.001005.001014.002460025168400
2013-05-201020.001029.001005.001019.002950030124100
2013-05-17982.001011.00981.00996.001190011869400
2013-05-161028.001029.00962.00981.007560074105000
2013-05-151036.001050.001004.001021.006330065480100
2013-05-141050.001059.001031.001034.003580037423600
2013-05-131011.001052.001010.001041.0097800100834500
2013-05-101071.001072.001002.001002.005550057164900
2013-05-091020.001067.00991.001047.00147500153252000
2013-05-08970.001012.00962.00980.006360062669200
2013-05-07946.00971.00946.00956.003750036076100
2013-05-02942.00943.00939.00941.003140029518300
2013-05-01940.00950.00937.00941.002490023441000
2013-04-30941.00961.00939.00940.005820054855100
2013-04-26940.00972.00930.00941.008600081833100
2013-04-25918.00942.00918.00930.003710034376300
2013-04-24900.00911.00893.00910.003930035630300
2013-04-23900.00904.00887.00901.002650023740900
2013-04-22900.00905.00890.00894.002430021828200
2013-04-19887.00906.00876.00883.003090027451300
2013-04-18868.00924.00852.00903.00111100100065400
2013-04-17832.00868.00828.00859.004320036659300
2013-04-16812.00830.00803.00827.004140033735900
2013-04-15840.00849.00828.00829.003400028584900
2013-04-12861.00861.00831.00832.003580030168600
2013-04-11851.00861.00841.00861.004030034455400
2013-04-10850.00860.00847.00851.004120035121700
2013-04-09850.00859.00839.00859.005110043528400
2013-04-08845.00852.00825.00839.006360053260900
2013-04-05821.00859.00805.00839.009600079322400
2013-04-04804.00818.00799.00818.003270026362200
2013-04-03756.00814.00756.00814.003720029501300
2013-04-02770.00776.00751.00765.003740028706800
2013-04-01806.00808.00796.00800.002920023430100
2013-03-29812.00820.00807.00807.003110025312700
2013-03-28819.00819.00802.00807.002620021200100
2013-03-27799.00819.00799.00818.003970032139700
2013-03-26792.00808.00791.00791.004240033881800
2013-03-25807.00821.00791.00796.008100065231100
2013-03-22790.00802.00788.00792.003530028090600
2013-03-21800.00810.00795.00802.003510028126300
2013-03-19779.00799.00777.00794.004340034409800
2013-03-18775.00780.00769.00769.004020031171600
2013-03-15783.00783.00774.00775.002440018998700
2013-03-14776.00781.00773.00773.002480019267600
2013-03-13775.00783.00774.00774.002670020753800
2013-03-12794.00800.00773.00774.003940030956900
2013-03-11800.00805.00788.00800.002100016755500
2013-03-08810.00810.00793.00793.001530012250500
2013-03-07784.00809.00784.00801.003490027866500
2013-03-06775.00786.00775.00784.002460019184700
2013-03-05800.00803.00774.00774.002080016371200
2013-03-04800.00806.00781.00781.003250025791700
2013-03-01796.00801.00796.00797.002070016519800
2013-02-28783.00804.00778.00797.004970039380700
2013-02-27774.00788.00771.00774.002860022313700
2013-02-26800.00800.00785.00785.003380026897700
2013-02-25798.00805.00791.00803.003210025690600
2013-02-22800.00800.00753.00780.004070031390700
2013-02-21807.00815.00801.00801.002550020637600
2013-02-20801.00830.00800.00807.003690029978900
2013-02-19783.00820.00783.00810.002520020219300
2013-02-18747.00795.00747.00794.002730021188700
2013-02-15744.00748.00715.00748.004970036530300
2013-02-14742.00757.00735.00745.003030022574200
2013-02-13725.00768.00725.00754.005690042057900
2013-02-12825.00825.00736.00740.00148000115388300
2013-02-08872.00873.00839.00855.003680031447900
2013-02-07894.00894.00869.00885.004160036698500
2013-02-06878.00896.00865.00896.004860042897500
2013-02-05868.00877.00855.00858.002920025307800
2013-02-04860.00892.00853.00868.004100035872700
2013-02-01825.00852.00825.00847.004090034530500
2013-01-31814.00854.00814.00830.003180026447600
2013-01-30850.00851.00835.00844.003070025841700
2013-01-29828.00850.00826.00848.004080034209500
2013-01-28835.00835.00824.00834.003260027143600
2013-01-25814.00835.00814.00830.004840039912300
2013-01-24771.00818.00771.00814.002250017868900
2013-01-23782.00785.00770.00771.002840022046400
2013-01-22775.00796.00771.00782.003170024752600
2013-01-21754.00765.00745.00765.002400018114300
2013-01-18754.00755.00740.00755.003790028246900
2013-01-17739.00747.00730.00740.002300016960200
2013-01-16753.00754.00732.00732.004230031462400
2013-01-15763.00777.00757.00760.004450034129500
2013-01-11760.00775.00753.00763.003470026382000
2013-01-10711.00725.00711.00719.002340016834000
2013-01-09694.00712.00685.00711.002720019043600
2013-01-08703.00715.00690.00707.00134009448800
2013-01-07720.00720.00684.00698.003160022451500
2013-01-04698.00720.00698.00718.003050021539600
2012-12-28710.00710.00690.00690.002550017867800
2012-12-27697.00699.00691.00697.001690011738800
2012-12-26674.00681.00669.00677.001890012774600
2012-12-25663.00674.00660.00674.001810012052800
2012-12-21644.00674.00635.00673.004800030946400
2012-12-20638.00648.00638.00648.004000025770700
2012-12-19642.00646.00632.00634.005450034987600
2012-12-18620.00643.00620.00642.004610029284900
2012-12-17625.00630.00615.00620.002300014329100
2012-12-14612.00619.00610.00613.002010012326100
2012-12-13618.00632.00618.00625.002150013406900
2012-12-12635.00635.00626.00631.00101006358500
2012-12-11644.00644.00618.00629.00136008498500
2012-12-10661.00661.00633.00644.003790024788300
2012-12-07618.00623.00617.00621.0026001614000
2012-12-06626.00630.00618.00623.0072004496500
2012-12-05633.00633.00622.00630.00145009123400
2012-12-04622.00639.00616.00639.00158009893000
2012-12-03627.00632.00622.00622.00104006516800
2012-11-30625.00645.00622.00627.002050012980500
2012-11-29620.00629.00620.00625.0099006184700
2012-11-28625.00628.00610.00624.001630010057700
2012-11-27605.00639.00605.00638.002970018601000
2012-11-26590.00611.00582.00611.004960029480700
2012-11-22567.00574.00560.00574.002680015287500
2012-11-21567.00567.00551.00557.00110006132800
2012-11-20553.00565.00542.00565.002560014261700
2012-11-19549.00550.00545.00547.0076004161800
2012-11-16531.00556.00531.00552.00123006724400
2012-11-15530.00537.00521.00535.00132007001300
2012-11-14523.00527.00522.00522.0051002669200
2012-11-13517.00525.00516.00525.0071003680200
2012-11-12522.00527.00518.00518.00111005781300
2012-11-09526.00536.00522.00522.00154008112200
2012-11-08530.00543.00530.00542.002220011908400
2012-11-07570.00570.00560.00562.0081004575800
2012-11-06570.00570.00566.00570.0042002389000
2012-11-05576.00578.00569.00578.002100012072600
2012-11-02548.00579.00545.00568.003150017505400
2012-11-01544.00548.00534.00540.00137007416500
2012-10-31518.00548.00518.00535.003670019733700
2012-10-30524.00532.00517.00517.004320022493300
2012-10-29535.00535.00523.00530.00129006803800
2012-10-26530.00531.00518.00530.003640019140500
2012-10-25517.00525.00517.00519.00142007372400
2012-10-24518.00521.00515.00516.00114005908400
2012-10-23534.00534.00519.00520.0085004434400
2012-10-22520.00535.00517.00526.00157008218900
2012-10-19532.00537.00530.00531.0094005008700
2012-10-18530.00534.00525.00531.00118006267400
2012-10-17517.00530.00517.00525.002860015015200
2012-10-16512.00518.00512.00515.0055002829100
2012-10-15518.00520.00511.00512.00188009680000
2012-10-12517.00522.00509.00511.003670018854500
2012-10-11524.00528.00517.00517.003040015862100
2012-10-10530.00534.00522.00524.00113005958600
2012-10-09543.00544.00530.00530.001940010371400
2012-10-05553.00553.00538.00548.00115006274400
2012-10-04536.00553.00536.00553.0085004635300
2012-10-03540.00550.00531.00531.00143007680400
2012-10-02533.00546.00533.00540.0072003889200
2012-10-01541.00542.00532.00532.00182009777100
2012-09-28559.00560.00530.00541.004990027265400
2012-09-27564.00573.00559.00559.00155008700500
2012-09-26563.00585.00562.00564.002380013553300
2012-09-25578.00579.00572.00579.001900010941800
2012-09-24590.00590.00575.00578.001880010945400
2012-09-21586.00596.00581.00581.00158009298000
2012-09-20604.00604.00587.00594.0099005902100
2012-09-19608.00608.00592.00599.00101006077100
2012-09-18595.00604.00594.00601.002240013424900
2012-09-14610.00610.00592.00592.001790010707300
2012-09-13585.00600.00580.00600.001930011436100
2012-09-12571.00598.00570.00598.00117006797400
2012-09-11569.00580.00569.00574.0076004348600
2012-09-10570.00580.00570.00576.00105006035300
2012-09-07575.00582.00570.00570.0097005561200
2012-09-06566.00572.00561.00562.0069003897200
2012-09-05578.00578.00565.00565.00168009600500
2012-09-04580.00580.00572.00573.00120006883500
2012-09-03585.00587.00576.00576.0053003086600
2012-08-31575.00586.00569.00585.002220012770500
2012-08-30580.00588.00576.00585.00148008621600
2012-08-29594.00594.00578.00581.001900011063700
2012-08-28612.00616.00580.00593.004030023795300
2012-08-27628.00628.00604.00604.00127007885900
2012-08-24630.00630.00594.00608.004490027374200
2012-08-23636.00642.00626.00630.0076004810500
2012-08-22642.00643.00623.00635.0093005918000
2012-08-21653.00653.00642.00642.00130008426400
2012-08-20643.00662.00638.00656.002010013084300
2012-08-17620.00644.00620.00644.0081005149900
2012-08-16615.00624.00610.00614.001650010195100
2012-08-15618.00618.00602.00606.00109006668900
2012-08-14615.00619.00611.00617.00107006596300
2012-08-13610.00616.00605.00613.00110006731300
2012-08-10607.00610.00607.00610.0058003532700
2012-08-09615.00616.00605.00607.0094005748800
2012-08-08609.00620.00609.00615.0086005277400
2012-08-07606.00612.00599.00600.0092005534800
2012-08-06614.00614.00600.00605.0081004922800
2012-08-03601.00601.00594.00594.0048002867800
2012-08-02606.00620.00595.00609.0068004169100
2012-08-01609.00611.00597.00597.0056003391700
2012-07-31607.00611.00596.00609.001770010685000
2012-07-30592.00608.00591.00608.0040002397900
2012-07-27600.00618.00585.00598.001750010446100
2012-07-26588.00600.00581.00600.00132007773200
2012-07-25580.00582.00567.00582.00157009001700
2012-07-24595.00601.00581.00582.001850010918200
2012-07-23600.00601.00597.00597.002230013350800
2012-07-20600.00611.00598.00598.001670010050800
2012-07-19602.00602.00595.00600.00143008574500
2012-07-18594.00600.00592.00593.0082004874500
2012-07-17613.00614.00584.00584.002320013994500
2012-07-13621.00625.00613.00613.00136008425000
2012-07-12642.00644.00628.00628.001590010109500
2012-07-11656.00660.00640.00641.002040013267500
2012-07-10672.00672.00662.00662.00100006682500
2012-07-09668.00675.00664.00665.0062004146200

   ※ 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