[7944 東証1部] ローランド 日足 時系列データ

[7944 東証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 
2014-10-241870.001872.001870.001870.0037006919800
2014-10-231872.001873.001869.001870.0014002617400
2014-10-221870.001872.001870.001870.00670012533200
2014-10-211872.001872.001871.001872.0048008985400
2014-10-201868.001868.001868.001868.00500934000
2014-10-171872.001872.001868.001868.0012002242400
2014-10-161868.001872.001868.001872.0022004111700
2014-10-151872.001872.001868.001872.0036006732300
2014-10-141867.001872.001867.001872.00760014203500
2014-10-101872.001872.001868.001868.0041007663700
2014-10-091872.001872.001868.001872.0041007666400
2014-10-081871.001872.001867.001872.00810015133600
2014-10-071867.001871.001867.001870.001000018687300
2014-10-061868.001868.001865.001867.002660049659100
2014-10-031872.001872.001864.001868.003020056387100
2014-10-021868.001872.001868.001870.00930017390300
2014-10-011867.001870.001866.001867.004290080092900
2014-09-301869.001873.001865.001865.002280042606600
2014-09-291866.001872.001866.001870.001120020941200
2014-09-261866.001873.001865.001869.001370025574100
2014-09-251873.001884.001865.001884.00580010865100
2014-09-241868.001868.001865.001866.0034006348500
2014-09-221870.001871.001868.001868.00590011027100
2014-09-191888.001890.001873.001885.001110020872000
2014-09-181885.001890.001885.001888.00530010003400
2014-09-171887.001887.001881.001882.00840015817500
2014-09-161883.001886.001881.001886.0040007534400
2014-09-121885.001886.001880.001883.001830034473400
2014-09-111884.001884.001879.001881.00710013356800
2014-09-101881.001884.001880.001880.001170022007200
2014-09-091884.001884.001881.001881.00660012429900
2014-09-081882.001883.001880.001881.0052009784200
2014-09-051880.001883.001879.001883.002010037809100
2014-09-041882.001883.001881.001883.0019003576400
2014-09-031885.001886.001881.001886.0032006031100
2014-09-021885.001885.001881.001884.0029005463300
2014-09-011880.001886.001880.001886.00820015430800
2014-08-291880.001896.001880.001888.001020019225600
2014-08-281881.001881.001879.001881.00660012412000
2014-08-271877.001881.001877.001880.00910017100900
2014-08-261876.001880.001876.001877.00810015216500
2014-08-251880.001881.001878.001879.0037006954100
2014-08-221876.001882.001876.001878.002060038705800
2014-08-211879.001881.001876.001878.00750014088700
2014-08-201879.001881.001875.001879.001520028552700
2014-08-191880.001880.001875.001879.0057100107184000
2014-08-181877.001879.001875.001877.002210041470700
2014-08-151878.001882.001878.001882.001530028766400
2014-08-141876.001880.001876.001880.00570010709100
2014-08-131875.001879.001875.001877.00870016335600
2014-08-121879.001880.001872.001874.002090039236300
2014-08-111884.001884.001877.001880.00800015040100
2014-08-081875.001881.001875.001875.002030038121300
2014-08-071873.001880.001870.001873.003710069522500
2014-08-061874.001881.001873.001881.002260042427900
2014-08-051870.001875.001870.001870.001230023028000
2014-08-041870.001874.001868.001871.001490027890700
2014-08-011870.001887.001869.001869.0054400101803900
2014-07-311930.001930.001867.001867.003870072670000
2014-07-301873.001963.001872.001954.0099200190920700
2014-07-291915.001915.001874.001877.004180078581500
2014-07-281875.001879.001870.001875.001360025483500
2014-07-251875.001884.001872.001872.005170097064900
2014-07-241880.001882.001873.001873.002590048636500
2014-07-231877.001883.001875.001882.004640087098300
2014-07-221876.001883.001876.001880.002500046999000
2014-07-181873.001881.001873.001880.002500046935200
2014-07-171872.001881.001872.001876.003280061543700
2014-07-161862.001885.001862.001879.00103600193744000
2014-07-151822.001830.001811.001817.002550046437400
2014-07-141821.001828.001820.001822.003160057628000
2014-07-111820.001844.001815.001818.002560046627300
2014-07-101825.001840.001821.001835.005210095360500
2014-07-091838.001838.001817.001834.0088000161099000
2014-07-081850.001853.001829.001835.0071500131895800
2014-07-071850.001852.001846.001848.003330061550300
2014-07-041850.001852.001845.001847.001940035857400
2014-07-031859.001859.001849.001849.002410044683100
2014-07-021859.001859.001851.001855.002280042285500
2014-07-011857.001860.001840.001853.0062600116078400
2014-06-301858.001860.001854.001858.001920035657700
2014-06-271852.001859.001841.001859.0072700134418600
2014-06-261859.001860.001848.001854.0060800112635300
2014-06-251869.001869.001862.001863.00106100198047900
2014-06-241813.001851.001813.001850.003450063267200
2014-06-231840.001840.001764.001834.0094900171997700
2014-06-201854.001858.001837.001843.005731001056550900
2014-06-191864.001864.001844.001845.00438400812825500
2014-06-181864.001866.001856.001864.00174500324811900
2014-06-171870.001870.001864.001864.00267700499880700
2014-06-161871.001872.001870.001870.00358300670297300
2014-06-131871.001873.001870.001870.00359000671743100
2014-06-121873.001874.001872.001872.00462700866473100
2014-06-111873.001874.001873.001873.0083600156610000
2014-06-101873.001874.001873.001874.00205800385545800
2014-06-091874.001874.001873.001873.00136900256452400
2014-06-061873.001874.001873.001873.00170600319585500
2014-06-051873.001874.001873.001873.00175400328601700
2014-06-041875.001875.001873.001873.00254100476266800
2014-06-031874.001875.001873.001873.00148000277328300
2014-06-021874.001875.001873.001875.00341000638974600
2014-05-301873.001875.001873.001873.00330000618313400
2014-05-291874.001875.001873.001873.00303400568476000
2014-05-281874.001875.001873.001874.00392600735699000
2014-05-271872.001875.001872.001875.007208001350471900
2014-05-261870.001874.001869.001874.008282001549190700
2014-05-231868.001870.001867.001869.0010177001901707700
2014-05-221870.001870.001869.001869.00294400550367100
2014-05-211869.001871.001869.001870.00229800429682600
2014-05-201870.001870.001869.001869.00336600629315900
2014-05-191870.001870.001869.001869.00234300438031200
2014-05-161869.001871.001868.001869.008016001498579900
2014-05-151868.001875.001867.001868.0023848004454958700
2014-05-141600.001611.001562.001582.00139300220309300
2014-05-131587.001596.001563.001584.0076200120352100
2014-05-121590.001649.001572.001586.00149300237202500
2014-05-091511.001587.001511.001572.00140000218267000
2014-05-081505.001536.001500.001511.0095900145193500
2014-05-071520.001540.001492.001505.00117000176843300
2014-05-021492.001534.001488.001531.00200300302466700
2014-05-011465.001493.001451.001492.00144100211853900
2014-04-301420.001458.001407.001452.00222800319536400
2014-04-281399.001424.001394.001419.00142600200678000
2014-04-251394.001403.001375.001394.00103200143728700
2014-04-241389.001399.001369.001387.003820052998900
2014-04-231371.001388.001355.001384.0081600112348100
2014-04-221420.001435.001366.001370.00149000207427100
2014-04-211417.001477.001411.001432.00203600294907600
2014-04-181376.001385.001350.001374.003350045711900
2014-04-171369.001373.001352.001356.005850079547600
2014-04-161359.001396.001347.001364.00117000159518100
2014-04-151347.001351.001327.001332.006140082127100
2014-04-141341.001355.001322.001338.005540074571200
2014-04-111350.001354.001284.001341.00130100173586400
2014-04-101400.001402.001365.001366.00101400139757500
2014-04-091402.001416.001382.001383.00138900193569000
2014-04-081415.001435.001415.001418.00115800164777000
2014-04-071407.001483.001402.001424.00152100217031900
2014-04-041412.001445.001401.001437.00134500192451400
2014-04-031423.001441.001410.001413.00184100262371400
2014-04-021449.001458.001420.001423.00198600286731000
2014-04-011440.001447.001424.001445.00186100267528900
2014-03-311434.001436.001381.001429.00190700270042300
2014-03-281427.001447.001401.001425.00171100244008100
2014-03-271411.001427.001394.001427.00186800264103700
2014-03-261422.001435.001401.001413.00192400271664900
2014-03-251451.001455.001408.001412.00171800245647200
2014-03-241391.001450.001391.001438.00198200283540500
2014-03-201408.001421.001365.001365.0091700126592700
2014-03-191401.001433.001388.001399.00132800186713600
2014-03-181410.001421.001398.001401.0086800122468700
2014-03-171387.001409.001376.001384.0077500107737600
2014-03-141391.001416.001380.001391.00129800181706900
2014-03-131410.001429.001406.001413.006580093234800
2014-03-121437.001440.001400.001421.00113200161113900
2014-03-111442.001457.001428.001448.00102200147644900
2014-03-101441.001451.001420.001433.0077100110537900
2014-03-071464.001464.001426.001450.0083300120220600
2014-03-061440.001465.001435.001445.00202000292498200
2014-03-051420.001445.001413.001430.00127800182778600
2014-03-041398.001431.001396.001419.0085700121184900
2014-03-031416.001417.001379.001410.0096100134889300
2014-02-281418.001436.001415.001429.0084400120314500
2014-02-271420.001436.001414.001421.00107800153773500
2014-02-261419.001432.001414.001421.004110058486300
2014-02-251430.001441.001411.001422.0092100131081800
2014-02-241415.001428.001397.001422.0099400140615700
2014-02-211386.001422.001386.001413.004700066251800
2014-02-201391.001416.001362.001382.00137000190236200
2014-02-191400.001405.001385.001391.007090098929300
2014-02-181387.001415.001385.001400.00103000143986000
2014-02-171398.001398.001373.001387.0077100106882900
2014-02-141410.001429.001391.001400.00145700204856100
2014-02-131417.001432.001402.001408.00100400142421600
2014-02-121416.001430.001386.001405.00120000168371700
2014-02-101369.001421.001339.001412.00113900157845400
2014-02-071346.001375.001341.001368.006200084277200
2014-02-061302.001337.001270.001316.0076600100534500
2014-02-051293.001323.001267.001302.0090000116899600
2014-02-041313.001337.001257.001257.0086700111435500
2014-02-031358.001386.001348.001348.004790065161600
2014-01-311397.001426.001345.001374.0083200114622300
2014-01-301395.001398.001354.001386.0081700112593800
2014-01-291388.001420.001369.001418.003430047895500
2014-01-281335.001381.001335.001366.0088800120950100
2014-01-271362.001434.001352.001359.007140097531300
2014-01-241410.001441.001398.001405.006340089779500
2014-01-231450.001450.001415.001434.0081400116492800
2014-01-221447.001454.001433.001450.0078200113201400
2014-01-211460.001475.001440.001448.005630081931300
2014-01-201465.001470.001437.001449.00116600169099400
2014-01-171460.001485.001446.001477.006560096556200
2014-01-161485.001499.001464.001465.00137300203351600
2014-01-151478.001484.001454.001483.00127300187864600
2014-01-141465.001477.001441.001449.0087100127282600
2014-01-101475.001485.001461.001480.00110200162759000
2014-01-091452.001482.001440.001479.00155500228006500
2014-01-081445.001490.001431.001451.00188600274490000
2014-01-071434.001441.001415.001434.0096100137570700
2014-01-061425.001444.001415.001434.0097800140007300
2013-12-301438.001444.001415.001427.0088500126463300
2013-12-271428.001456.001410.001437.00112500160911100
2013-12-261370.001414.001355.001409.006960096921800
2013-12-251306.001356.001306.001356.00207100277096100
2013-12-241343.001346.001325.001331.00180900242388300
2013-12-201317.001330.001312.001330.0087500115856700
2013-12-191328.001336.001311.001320.006630087559800
2013-12-181308.001322.001293.001320.006860090005200
2013-12-171314.001327.001286.001301.007230094110200
2013-12-161333.001338.001302.001302.006400084211900
2013-12-131317.001336.001317.001326.00109500144842700
2013-12-121300.001331.001292.001317.00115500152273300
2013-12-111299.001310.001290.001305.006010078342700
2013-12-101326.001349.001262.001289.00253300330729200
2013-12-091327.001360.001321.001356.007380099296400
2013-12-061295.001319.001285.001304.006710087228100
2013-12-051315.001323.001298.001299.005470071501900
2013-12-041301.001343.001301.001321.0084300111604500
2013-12-031324.001350.001315.001324.0095600127380600
2013-12-021333.001337.001303.001305.00107700141729200
2013-11-291367.001371.001331.001334.006550088340700
2013-11-281340.001368.001340.001361.00117400159405600
2013-11-271319.001350.001307.001338.00116400155282000
2013-11-261360.001360.001320.001320.00126900169541200
2013-11-251354.001375.001341.001360.0086600117669700
2013-11-221350.001370.001337.001354.00117200158604200
2013-11-211312.001359.001300.001358.00123000165326400
2013-11-201315.001330.001302.001312.00104700137692500
2013-11-191300.001334.001297.001321.00144700190967300
2013-11-181309.001318.001273.001302.00144300188207200
2013-11-151317.001351.001313.001317.00113600150917800
2013-11-141344.001344.001315.001326.00106900142152600
2013-11-131315.001379.001315.001355.00187500254047200
2013-11-121299.001315.001268.001294.00109200141144400
2013-11-111299.001360.001294.001308.00154900204261900
2013-11-081216.001290.001216.001284.00143300179990300
2013-11-071236.001250.001180.001244.00199500246481500
2013-11-061187.001240.001184.001208.0094600114901600
2013-11-051164.001198.001164.001174.004570054018000
2013-11-011171.001177.001146.001149.004390050810600
2013-10-311195.001220.001175.001179.0091400109229100
2013-10-301222.001234.001190.001193.00183500221848100
2013-10-291164.001241.001163.001197.00137100166283100
2013-10-281200.001261.001175.001178.00291100353236800
2013-10-251125.001135.001102.001118.003530039453200
2013-10-241111.001142.001084.001141.004500050255600
2013-10-231165.001190.001104.001107.005620063888300
2013-10-221205.001209.001147.001149.006710078903300
2013-10-211192.001217.001181.001199.006710080439800
2013-10-181152.001177.001139.001176.006700078136600

   ※ 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