[8577 東証1部] ロプロ 日足 時系列データ

[8577 東証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 
2009-12-0200
2009-12-0100
2009-11-301.001.001.001.007410074100
2009-11-271.001.001.001.001010010100
2009-11-261.001.001.001.0083008300
2009-11-251.001.001.001.008600086000
2009-11-241.001.001.001.00699300699300
2009-11-201.002.001.001.00241400252600
2009-11-191.002.001.001.00565800766800
2009-11-181.002.001.001.005610060000
2009-11-172.002.001.001.0079900152800
2009-11-162.003.001.001.00166100328800
2009-11-133.003.002.002.0022032004447600
2009-11-122.003.002.002.00216900541300
2009-11-112.003.002.002.004061001141200
2009-11-102.003.001.002.0012405002621200
2009-11-092.003.002.002.00357300811500
2009-11-063.004.002.003.0010984003396500
2009-11-055.005.003.003.008394003499700
2009-11-043.006.003.006.00280230011068100
2009-11-0223.0027.0023.0025.002583006345900
2009-10-3022.0023.0021.0022.0032700718600
2009-10-2921.0022.0021.0022.00838001782200
2009-10-2822.0023.0022.0022.0012200268800
2009-10-2725.0025.0022.0022.00946002242300
2009-10-2622.0023.0022.0023.00629001445700
2009-10-2323.0023.0022.0022.0020200451000
2009-10-2222.0022.0021.0022.001165002561100
2009-10-2122.0023.0022.0022.001044002338200
2009-10-2023.0023.0022.0022.0019400445600
2009-10-1924.0024.0023.0023.00456001051900
2009-10-1624.0024.0023.0023.00698001669800
2009-10-1523.0026.0023.0024.003978009925700
2009-10-1424.0024.0023.0024.0026200628300
2009-10-1324.0024.0023.0023.00443001061900
2009-10-0923.0024.0023.0024.00460001059300
2009-10-0824.0024.0023.0023.00440001012400
2009-10-0724.0025.0022.0025.00497001151100
2009-10-0623.0024.0023.0023.0011400262300
2009-10-0523.0024.0022.0024.00518001189200
2009-10-0224.0024.0022.0023.00879002009700
2009-10-0124.0025.0023.0024.00710001727300
2009-09-3022.0026.0022.0022.001370003318000
2009-09-2923.0023.0022.0023.00651001459500
2009-09-2824.0024.0022.0024.0024300556200
2009-09-2524.0024.0024.0024.00456001094400
2009-09-2424.0025.0024.0024.00472001134200
2009-09-1825.0025.0024.0025.001028002516800
2009-09-1726.0027.0025.0026.001287003261400
2009-09-1626.0027.0025.0025.00541001407800
2009-09-1527.0027.0026.0026.00786002051600
2009-09-1427.0027.0026.0027.0023100622100
2009-09-1128.0029.0026.0026.002118005835900
2009-09-1026.0031.0026.0029.0095430027937600
2009-09-0926.0026.0025.0025.0031500813800
2009-09-0825.0026.0025.0025.0020800525500
2009-09-0725.0026.0025.0025.00610001536900
2009-09-0426.0026.0025.0025.00787002036400
2009-09-0327.0027.0026.0026.00527001414800
2009-09-0227.0028.0027.0027.00892002413500
2009-09-0128.0029.0027.0027.00632001747300
2009-08-3128.0029.0027.0029.00378001065700
2009-08-2829.0029.0028.0028.0016800473200
2009-08-2729.0030.0028.0029.00431001249500
2009-08-2629.0029.0028.0028.005900168100
2009-08-2528.0029.0028.0028.00511001437000
2009-08-2429.0029.0028.0028.00514001487700
2009-08-2128.0029.0028.0028.00894002539900
2009-08-2027.0030.0027.0028.002070006006200
2009-08-1929.0029.0027.0027.001066002955500
2009-08-1828.0029.0027.0028.001595004464000
2009-08-1729.0029.0028.0028.00778002229300
2009-08-1428.0029.0028.0028.00355001009400
2009-08-1330.0030.0028.0028.00973002800000
2009-08-1230.0030.0029.0029.00658001939500
2009-08-1131.0031.0029.0029.002163006567700
2009-08-1028.0031.0028.0030.001807005388500
2009-08-0729.0029.0027.0029.001620004507100
2009-08-0630.0030.0028.0030.001251003604900
2009-08-0530.0030.0029.0030.001392004088000
2009-08-0433.0033.0030.0031.0039610012136100
2009-08-0329.0033.0029.0032.0062520019436600
2009-07-3132.0032.0028.0028.0048540014375600
2009-07-3039.0044.0031.0031.003018600117685800
2009-07-2928.0034.0026.0032.00272700086064700
2009-07-2824.0025.0023.0024.00750001800000
2009-07-2725.0025.0024.0024.002298005617300
2009-07-2423.0025.0022.0024.003450008189700
2009-07-2323.0024.0023.0023.001011002332500
2009-07-2224.0024.0023.0024.00810001896100
2009-07-2122.0026.0022.0024.0052690012448700
2009-07-1724.0024.0022.0022.0041000930900
2009-07-1623.0025.0023.0023.002322005641100
2009-07-1523.0023.0022.0022.00509001159000
2009-07-1421.0024.0021.0022.002094004824600
2009-07-1324.0024.0020.0021.002985006715000
2009-07-1026.0026.0024.0024.001131002866000
2009-07-0927.0027.0024.0025.001504003801400
2009-07-0828.0028.0026.0027.003670009805000
2009-07-0731.0033.0027.0029.00148730044778800
2009-07-0625.0029.0025.0026.00147940040460800
2009-07-0325.0026.0024.0024.0060270015093700
2009-07-0227.0028.0024.0025.0091700023939000
2009-07-0129.0029.0026.0028.0075520021014000
2009-06-3037.0039.0029.0031.00193080065645900
2009-06-2927.0034.0027.0032.003538000106836300
2009-06-2615.0031.0015.0023.005509400133862400
2009-06-2515.0015.0014.0014.00861001290300
2009-06-2415.0016.0015.0015.0039400604900
2009-06-2316.0017.0014.0017.001376002125800
2009-06-2218.0018.0016.0016.001624002726700
2009-06-1919.0019.0018.0018.001206002259900
2009-06-1820.0021.0019.0019.002979005892000
2009-06-1720.0021.0019.0019.002133004272300
2009-06-1623.0023.0020.0020.003114006563700
2009-06-1519.0022.0019.0021.0066660013518800
2009-06-1220.0021.0019.0019.004695009309500
2009-06-1124.0024.0019.0020.00101020021005800
2009-06-1027.0027.0022.0024.0084200019967400
2009-06-0929.0030.0028.0028.001172003424700
2009-06-0829.0029.0028.0028.0020900590000
2009-06-0529.0030.0028.0028.00456001317900
2009-06-0429.0030.0029.0029.00729002172900
2009-06-0328.0030.0028.0028.001207003496800
2009-06-0230.0030.0028.0028.00424001234500
2009-06-0129.0029.0028.0028.0031200890600
2009-05-2929.0030.0028.0028.00697002017600
2009-05-2828.0030.0027.0030.001946005593000
2009-05-2727.0029.0027.0027.00484001347900
2009-05-2628.0028.0026.0027.001409003830500
2009-05-2528.0029.0027.0028.001254003463800
2009-05-2230.0030.0028.0028.00568001650800
2009-05-2130.0030.0027.0029.002255006506500
2009-05-2031.0031.0030.0031.00395001223800
2009-05-1930.0031.0030.0031.00377001134400
2009-05-1830.0031.0029.0029.00758002282100
2009-05-1532.0032.0030.0030.001570004839800
2009-05-1431.0033.0030.0030.00453001419300
2009-05-1332.0033.0032.0033.00768002490600
2009-05-1234.0034.0031.0033.00596001925700
2009-05-1134.0036.0033.0034.001075003611300
2009-05-0829.0035.0029.0033.0051340016880600
2009-05-0731.0031.0029.0029.00398001178900
2009-05-0129.0030.0029.0029.00509001478000
2009-04-3031.0031.0028.0030.001196003514100
2009-04-2831.0032.0029.0030.003016009060500
2009-04-2734.0035.0032.0033.001538005002800
2009-04-2435.0035.0032.0032.00664002234100
2009-04-2335.0036.0033.0034.001706005759700
2009-04-2238.0041.0034.0035.0074920027802000
2009-04-2132.0040.0031.0037.00141740050793300
2009-04-2030.0036.0028.0031.00205260068535400
2009-04-1731.0032.0025.0027.0046160012654900
2009-04-1638.0040.0027.0030.0094840031375700
2009-04-1536.0051.0031.0037.005575200230623000
2009-04-1411.0039.0011.0034.005519600142412500
2009-04-1311.0012.0011.0011.003919004322000
2009-04-1011.0011.0010.0010.0082800906500
2009-04-0911.0011.009.0010.005077005111900
2009-04-0811.0012.0010.0011.003844004244000
2009-04-0711.0011.0010.0010.0020900225200
2009-04-0610.0011.0010.0010.0029000290500
2009-04-0310.0011.009.0011.003356003365500
2009-04-0211.0011.0010.0011.0029600324400
2009-04-0110.0011.0010.0011.0069900714000
2009-03-3111.0011.009.0011.0060000607100
2009-03-3010.0011.009.0010.0097100993700
2009-03-2711.0011.009.009.002800002802300
2009-03-2610.0011.0010.0011.0046400465900
2009-03-2510.0011.0010.0011.001221001241500
2009-03-2410.0011.009.009.001480001482700
2009-03-2310.0010.0010.0010.0012200122000
2009-03-1910.0010.008.0010.0078600728100
2009-03-1810.0012.009.009.0091300931400
2009-03-179.0010.008.009.0039600354900
2009-03-169.009.008.009.0040300362600
2009-03-138.009.008.008.00117900958300
2009-03-129.009.008.009.001301001106600
2009-03-119.0010.008.008.001246001073900
2009-03-1010.0010.0010.0010.0019200192000
2009-03-0910.0011.0010.0010.001470001590000
2009-03-0613.0013.009.009.0071700757900
2009-03-0510.0011.009.0011.0064500690400
2009-03-049.0010.008.0010.001216001092900
2009-03-039.0027.008.0010.001962002220600
2009-03-028.009.008.009.0040100328600
2009-02-279.009.008.008.0044400360000
2009-02-268.008.007.008.00110800886300
2009-02-2510.0010.007.009.002911002494600
2009-02-2413.0013.0010.0012.001183001263900
2009-02-2314.0015.0012.0014.0065900857400
2009-02-2015.0016.0014.0016.0022100326000
2009-02-1918.0019.0014.0016.001035001646800
2009-02-1815.0017.0013.0014.00878001244700
2009-02-1719.0020.0018.0018.0016300301300
2009-02-1619.0020.0018.0020.001024001925800
2009-02-1321.0021.0021.0021.00310065100
2009-02-1222.0022.0020.0022.0030900660400
2009-02-1023.0023.0022.0022.00200044200
2009-02-0924.0024.0022.0022.0010000230000
2009-02-0622.0024.0022.0023.008500194000
2009-02-0524.0024.0023.0023.009300220000
2009-02-0422.0023.0022.0022.007400168100
2009-02-0323.0024.0023.0023.00350081900
2009-02-0223.0024.0023.0023.00310072200
2009-01-3025.0025.0022.0023.001149002647100
2009-01-2924.0025.0023.0025.0025600619300
2009-01-2823.0024.0023.0023.0032200742600
2009-01-2723.0024.0023.0024.006500153600
2009-01-2622.0024.0022.0024.008600191900
2009-01-2321.0022.0021.0022.008600188200
2009-01-2222.0023.0022.0022.00340076800
2009-01-2125.0025.0022.0023.009800235000
2009-01-2023.0024.0023.0024.008100194000
2009-01-1925.0025.0024.0025.0013900341800
2009-01-1624.0025.0024.0025.0012500312200
2009-01-1525.0026.0024.0024.00410001025800
2009-01-1425.0026.0025.0025.0015700396600
2009-01-1325.0026.0025.0025.0017600444900
2009-01-0925.0027.0025.0026.0030500765900
2009-01-0827.0027.0026.0026.0015300405500
2009-01-0726.0027.0025.0025.00665001748900
2009-01-0626.0029.0026.0026.0020700553100
2009-01-0529.0029.0026.0026.0016500447500
2008-12-3027.0029.0027.0029.00310086500
2008-12-2932.0032.0027.0027.0018400542700
2008-12-2627.0027.0027.0027.00200054000
2008-12-2526.0032.0026.0027.00969002797000
2008-12-2426.0026.0026.0026.00220057200
2008-12-2227.0028.0026.0028.008600232900
2008-12-1927.0027.0027.0027.004900132300
2008-12-1828.0029.0027.0027.0025100712400
2008-12-1729.0030.0028.0030.0020700612600
2008-12-1627.0028.0027.0027.003900106300
2008-12-1528.0029.0026.0029.0013000355400
2008-12-1226.0028.0026.0028.00833002168800
2008-12-1129.0029.0027.0027.0035300994200
2008-12-1028.0029.0026.0029.0018200509400
2008-12-0926.0028.0026.0028.0011100298400
2008-12-0827.0028.0027.0028.004400120800
2008-12-0528.0029.0027.0027.0012800352800
2008-12-0430.0030.0028.0029.0023300691200
2008-12-0330.0030.0027.0027.0027700819600
2008-12-0229.0029.0027.0027.0011400316500
2008-12-0128.0029.0027.0028.003800105300
2008-11-2830.0030.0028.0028.0015100433600
2008-11-2730.0031.0028.0031.005900179800
2008-11-2630.0030.0030.0030.0016400492000
2008-11-2530.0031.0029.0031.0012600382800
2008-11-2128.0031.0028.0031.0010000295900

   ※ 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