[8577 大証1部] ロプロ 日足 時系列データ

[8577 大証1部] ロプロ (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-021.001.001.001.00125800125800
2009-12-011.001.001.001.00110000110000
2009-11-301.001.001.001.00234900234900
2009-11-271.001.001.001.003660036600
2009-11-261.001.001.001.00447500447500
2009-11-251.001.001.001.00395600395600
2009-11-241.001.001.001.0011168001116800
2009-11-201.002.001.001.0095125009516800
2009-11-191.002.001.001.0069190006931400
2009-11-181.002.001.001.0025729002593200
2009-11-171.002.001.002.00568800834100
2009-11-162.002.001.002.0023543004193000
2009-11-132.003.001.002.001081420021502400
2009-11-122.003.002.002.0015499003292300
2009-11-112.003.002.002.0015107003520800
2009-11-102.003.001.002.001280470025356700
2009-11-092.003.002.002.0047404009942200
2009-11-063.004.002.002.001711270051783900
2009-11-055.005.003.003.001498900059441200
2009-11-044.006.003.004.0054152300221829000
2009-11-0225.0027.0023.0024.00340610085947200
2009-10-3022.0022.0021.0022.003691007985000
2009-10-2922.0022.0021.0022.002038004408200
2009-10-2822.0023.0022.0022.001903004212200
2009-10-2723.0023.0022.0023.0048990011059000
2009-10-2623.0023.0022.0022.001566003565500
2009-10-2322.0023.0021.0022.001862004126500
2009-10-2222.0023.0021.0022.003496007660800
2009-10-2122.0023.0022.0022.0075700016761300
2009-10-2023.0024.0022.0023.002005004537700
2009-10-1923.0024.0022.0023.0049020011289600
2009-10-1623.0024.0023.0023.003188007513200
2009-10-1524.0026.0023.0023.00198030048575500
2009-10-1424.0024.0023.0024.002409005720900
2009-10-1324.0024.0023.0024.002268005340700
2009-10-0923.0024.0023.0023.001795004131300
2009-10-0823.0024.0023.0023.002664006184800
2009-10-0723.0024.0022.0024.003879008869600
2009-10-0623.0024.0022.0024.001874004298900
2009-10-0522.0024.0022.0024.0049860011405500
2009-10-0223.0024.0022.0022.0047440010808400
2009-10-0123.0025.0023.0023.004060009697200
2009-09-3023.0026.0022.0023.00133360032154600
2009-09-2922.0023.0022.0022.002199004898200
2009-09-2823.0024.0022.0022.003913008930200
2009-09-2524.0024.0023.0024.004095009732300
2009-09-2424.0025.0023.0024.003912009455600
2009-09-1825.0025.0023.0025.00102000024508900
2009-09-1726.0026.0024.0025.00118340029742700
2009-09-1626.0027.0025.0025.0054400013960200
2009-09-1526.0027.0025.0026.0086340022419400
2009-09-1427.0027.0026.0027.003673009864800
2009-09-1129.0029.0026.0026.00107410029378000
2009-09-1025.0030.0025.0029.003572500101139500
2009-09-0925.0026.0025.0025.0043710010938500
2009-09-0825.0026.0025.0025.0067440016908100
2009-09-0725.0026.0025.0025.003273008271200
2009-09-0426.0027.0025.0025.00148150038302900
2009-09-0326.0027.0026.0026.003020007995600
2009-09-0227.0028.0026.0027.0057250015490000
2009-09-0128.0028.0027.0027.0048390013160300
2009-08-3128.0029.0027.0027.0064450018022900
2009-08-2828.0029.0028.0028.003239009121500
2009-08-2729.0029.0028.0028.0046650013319800
2009-08-2629.0029.0028.0029.0037730010785400
2009-08-2528.0029.0028.0029.003423009699400
2009-08-2429.0030.0028.0028.0040880011751500
2009-08-2128.0029.0028.0028.0067970019466400
2009-08-2028.0030.0027.0029.00245100070020200
2009-08-1928.0028.0027.0027.002522006972100
2009-08-1828.0029.0027.0028.00114920031911400
2009-08-1728.0029.0028.0028.0056570015957500
2009-08-1428.0029.0028.0029.0044810012655300
2009-08-1329.0030.0028.0029.00131480037587700
2009-08-1229.0030.0029.0030.00118710034489200
2009-08-1131.0032.0029.0029.00128710038766500
2009-08-1028.0031.0028.0031.00216500064427000
2009-08-0728.0029.0027.0027.00136410038049400
2009-08-0629.0030.0028.0029.00158920045675400
2009-08-0530.0031.0029.0030.0064950019301100
2009-08-0432.0033.0029.0030.004231100129810900
2009-08-0329.0033.0029.0031.007039200217851500
2009-07-3132.0032.0028.0028.006751000199246500
2009-07-3039.0043.0030.0031.00311781001174639400
2009-07-2928.0035.0026.0034.0024889800785445200
2009-07-2824.0025.0023.0024.0096400023070400
2009-07-2724.0026.0023.0024.00156720037866900
2009-07-2423.0025.0022.0024.00164190038635600
2009-07-2324.0024.0022.0022.0070380016180300
2009-07-2223.0024.0023.0023.0065550015154900
2009-07-2123.0026.0022.0023.00243240057518500
2009-07-1723.0024.0022.0022.0077660017661100
2009-07-1623.0025.0023.0023.00185350044474100
2009-07-1522.0023.0022.0022.0051970011695200
2009-07-1421.0024.0021.0022.00189890043289800
2009-07-1324.0024.0021.0021.00242370053861600
2009-07-1025.0026.0024.0024.0097270023963800
2009-07-0926.0026.0024.0025.00199950050031900
2009-07-0827.0028.0025.0027.00344120091288900
2009-07-0731.0032.0028.0028.009275400276632700
2009-07-0625.0029.0024.0027.006028900161614900
2009-07-0324.0026.0024.0024.00311870077613100
2009-07-0226.0029.0024.0026.007063600183822100
2009-07-0129.0030.0025.0027.009732200270140900
2009-06-3038.0039.0029.0030.0019846600672635200
2009-06-2927.0034.0026.0033.0029290700888200100
2009-06-2615.0030.0015.0023.0039505500954967200
2009-06-2516.0016.0014.0014.0099470014724800
2009-06-2415.0016.0015.0015.004056006167400
2009-06-2315.0016.0015.0016.00150180022922100
2009-06-2218.0018.0015.0017.00212840035563100
2009-06-1919.0020.0018.0018.00109480020501000
2009-06-1820.0020.0019.0019.00103680019984200
2009-06-1720.0021.0019.0019.0072550014496200
2009-06-1621.0021.0019.0020.00153760030998100
2009-06-1519.0022.0019.0021.005174500106267600
2009-06-1219.0020.0019.0020.00227140043558900
2009-06-1122.0023.0019.0020.008115400163354800
2009-06-1023.0025.0022.0024.005575800127850000
2009-06-0929.0029.0028.0028.0037670010675900
2009-06-0828.0029.0028.0028.0041160011676400
2009-06-0529.0029.0028.0028.0080020022893100
2009-06-0429.0030.0028.0029.00143510042523000
2009-06-0329.0029.0028.0029.0038830011187700
2009-06-0229.0029.0028.0029.003209009239300
2009-06-0128.0029.0028.0029.0035960010335100
2009-05-2928.0029.0028.0028.003214009117900
2009-05-2827.0030.0027.0028.0071090020397400
2009-05-2727.0028.0027.0027.002216006066500
2009-05-2627.0028.0026.0028.0055250014898400
2009-05-2528.0029.0026.0027.00120620033229200
2009-05-2229.0030.0028.0028.0050170014353900
2009-05-2130.0030.0027.0030.00132320037916400
2009-05-2030.0031.0030.0030.0033930010371900
2009-05-1930.0031.0030.0030.0041490012587000
2009-05-1830.0031.0029.0029.0057500016970400
2009-05-1530.0032.0030.0031.0044120013398200
2009-05-1431.0032.0030.0030.0048150014962900
2009-05-1332.0033.0031.0031.0039450012531500
2009-05-1233.0033.0031.0033.0052530016829800
2009-05-1134.0035.0033.0033.00138990046769200
2009-05-0829.0035.0029.0033.004470600146238000
2009-05-0729.0030.0029.0029.0044660013179500
2009-05-0128.0030.0028.0029.0050830014639000
2009-04-3030.0031.0028.0029.0069990020427400
2009-04-2830.0032.0028.0029.00264130078869400
2009-04-2732.0033.0031.0031.00144920046205800
2009-04-2435.0035.0032.0032.00157010052662700
2009-04-2336.0036.0032.0033.00207680070016400
2009-04-2237.0041.0033.0034.006888500252957900
2009-04-2131.0040.0030.0037.0011609600409060400
2009-04-2028.0036.0027.0033.0012750400417336800
2009-04-1730.0032.0025.0026.003832300106649200
2009-04-1638.0039.0027.0030.006522100213752300
2009-04-1535.0050.0030.0033.00268156001073690100
2009-04-1411.0038.0010.0032.0032284300798614000
2009-04-1311.0012.0010.0010.00273950029372400
2009-04-1010.0011.0010.0010.004148004320900
2009-04-0911.0011.009.0010.00260960026202600
2009-04-0811.0012.0010.0011.00229970025237600
2009-04-0711.0011.0010.0010.001845001960400
2009-04-0610.0011.0010.0011.002445002470200
2009-04-0310.0011.009.009.007090007071700
2009-04-0210.0012.009.009.00183730019425900
2009-04-0110.0011.0010.0011.002032002062600
2009-03-3110.0010.009.0010.002453002366600
2009-03-3010.0011.009.0010.003849003888200
2009-03-2710.0011.009.0010.009077009070900
2009-03-2610.0011.009.0011.003204003208700
2009-03-2511.0011.009.0010.003567003623500
2009-03-2410.0011.009.0010.00100710010201600
2009-03-239.0010.009.0010.003070002795400
2009-03-1910.0010.008.009.006283005685200
2009-03-189.0010.009.0010.003825003530800
2009-03-179.0010.008.009.005099004558700
2009-03-169.009.008.009.001656001471100
2009-03-138.009.008.009.00106600893400
2009-03-128.009.007.008.008795007052700
2009-03-119.0010.008.008.0010685009556100
2009-03-109.0010.009.009.001376001248400
2009-03-0910.0011.009.0010.005604005613400
2009-03-0611.0011.009.009.00122050012294100
2009-03-059.0011.009.0011.00191370019388300
2009-03-048.0011.008.0010.00149800013955700
2009-03-038.0010.007.009.00212650019207400
2009-03-028.009.007.009.004484003629500
2009-02-278.009.007.008.006490005162100
2009-02-268.009.007.008.00151030011957800
2009-02-2510.0010.007.009.00211770018165700
2009-02-2411.0012.009.009.007822008253900
2009-02-2314.0015.0012.0013.004855006422000
2009-02-2015.0016.0014.0015.001396002085700
2009-02-1915.0017.0015.0016.002444003764000
2009-02-1816.0017.0014.0017.005114007718600
2009-02-1720.0020.0017.0017.002726004998900
2009-02-1620.0021.0019.0019.001359002661600
2009-02-1321.0023.0020.0021.00904001943500
2009-02-1222.0022.0020.0021.001245002648000
2009-02-1022.0023.0022.0022.0044600983400
2009-02-0923.0024.0022.0022.001043002382300
2009-02-0623.0023.0022.0022.00494001126400
2009-02-0522.0024.0022.0022.001081002481500
2009-02-0422.0023.0022.0022.00887001960100
2009-02-0323.0024.0023.0023.00774001838500
2009-02-0224.0024.0023.0023.00803001883900
2009-01-3023.0024.0022.0024.00964002236500
2009-01-2922.0024.0022.0024.0040800951400
2009-01-2823.0024.0022.0023.00650001466000
2009-01-2724.0024.0023.0024.00596001397900
2009-01-2623.0024.0022.0023.001195002786900
2009-01-2322.0023.0022.0023.001100002442200
2009-01-2224.0024.0022.0022.001364003066200
2009-01-2123.0024.0023.0023.001069002475300
2009-01-2024.0025.0023.0023.00650001560300
2009-01-1925.0025.0024.0024.001881004528700
2009-01-1624.0025.0024.0025.00539001313300
2009-01-1525.0026.0024.0024.002097005229400
2009-01-1425.0026.0025.0025.00436001105200
2009-01-1326.0026.0025.0025.00972002502800
2009-01-0926.0027.0026.0026.00646001688100
2009-01-0825.0027.0025.0026.001232003183700
2009-01-0726.0026.0025.0025.002178005654500
2009-01-0627.0028.0025.0025.0054810014212500
2009-01-0528.0028.0027.0027.001586004309500
2008-12-3027.0028.0027.0028.00594001618500
2008-12-2928.0028.0027.0028.00622001715400
2008-12-2628.0028.0026.0028.001200003225100
2008-12-2527.0031.0026.0027.0051790014740800
2008-12-2426.0027.0026.0026.001190003095500
2008-12-2226.0028.0026.0026.001735004545600
2008-12-1927.0028.0027.0027.00613001657700
2008-12-1829.0029.0027.0027.00531001486300
2008-12-1727.0030.0027.0029.002464007005300
2008-12-1627.0028.0027.0028.001087002964800
2008-12-1528.0029.0027.0029.001438004029800
2008-12-1228.0029.0026.0026.001772004843400
2008-12-1127.0028.0026.0028.001123003012600
2008-12-1028.0029.0026.0027.001219003364500
2008-12-0928.0028.0026.0027.00929002503900
2008-12-0827.0028.0026.0028.00813002234500
2008-12-0527.0028.0027.0027.00749002051600
2008-12-0428.0029.0027.0028.00462001286500
2008-12-0329.0029.0027.0028.00780002167700
2008-12-0227.0029.0027.0029.00485001330600
2008-12-0128.0029.0028.0029.00640001804800
2008-11-2829.0030.0028.0029.00723002092800
2008-11-2729.0030.0028.0030.00524001516100
2008-11-2629.0030.0029.0029.00750002181800
2008-11-2531.0031.0029.0029.00829002482100
2008-11-2128.0030.0028.0030.00642001860300

   ※ 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