[2910 東証1部] ロック・フィールド 日足 時系列データ

[2910 東証1部] ロック・フィールド (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171914.001922.001897.001897.003810072677100
2017-08-161926.001931.001912.001919.004860093255200
2017-08-151898.001929.001882.001924.00104700199809600
2017-08-141886.001889.001868.001879.0068100127957700
2017-08-101882.001905.001876.001900.0071400135291600
2017-08-091918.001923.001881.001893.0066500126012000
2017-08-081947.001947.001924.001928.004280082728700
2017-08-071922.001949.001916.001947.00118000228593300
2017-08-041874.001898.001867.001898.005000094339100
2017-08-031882.001889.001867.001874.00121200227134900
2017-08-021872.001893.001870.001882.005090095761700
2017-08-011865.001881.001858.001872.0094400176603400
2017-07-311868.001880.001863.001866.0072200134881500
2017-07-281875.001877.001843.001865.00103500192332500
2017-07-271846.001894.001845.001877.00100000187255600
2017-07-261852.001852.001831.001844.0070800130233100
2017-07-251854.001860.001829.001836.005000091823500
2017-07-241832.001843.001822.001840.004520082799100
2017-07-211847.001853.001834.001839.004580084264700
2017-07-201865.001867.001845.001848.0058500108453900
2017-07-191826.001864.001826.001858.0080000148382400
2017-07-181834.001842.001817.001827.0075200137393400
2017-07-141830.001844.001822.001822.0061000111624000
2017-07-131830.001832.001814.001822.00105200191723700
2017-07-121850.001859.001831.001833.0079600146533400
2017-07-111855.001858.001835.001845.0080700148967800
2017-07-101879.001879.001856.001857.004320080589700
2017-07-071881.001885.001848.001850.0084000156345400
2017-07-061912.001918.001882.001885.0080500152526600
2017-07-051910.001913.001894.001912.005080096670700
2017-07-041944.001944.001902.001910.0080800154566300
2017-07-031954.001954.001926.001936.0086900168556200
2017-06-301927.001931.001907.001930.0099200190476100
2017-06-291926.001942.001922.001940.0060800117590600
2017-06-281955.001955.001923.001926.0082400159281700
2017-06-271951.001963.001945.001957.0061300119676900
2017-06-261940.001956.001940.001950.004010078166500
2017-06-231960.001960.001941.001948.0057800112627800
2017-06-221983.001984.001957.001957.00101300198794800
2017-06-211992.002001.001983.001983.0066500132333600
2017-06-202000.002000.001980.001994.0067700134870100
2017-06-191980.002004.001980.001998.0052200104145500
2017-06-161986.001986.001957.001980.0066600131469000
2017-06-151974.001986.001958.001975.0059100116631200
2017-06-141984.001985.001967.001969.00111700220457700
2017-06-131969.001993.001969.001981.00100900200116000
2017-06-121950.001974.001918.001971.00197900386091400
2017-06-092011.002036.002000.002000.00113400228366000
2017-06-082030.002052.002022.002025.004540092427700
2017-06-072019.002038.002016.002030.0076500155174000
2017-06-062071.002075.002039.002040.0071300146276000
2017-06-052008.002082.002006.002070.00136900281317200
2017-06-022050.002050.002005.002016.00140500283487000
2017-06-012015.002046.002014.002043.00105800215016200
2017-05-311999.002019.001994.002012.00125000251239700
2017-05-301979.002000.001971.001993.00113900226451900
2017-05-291938.001970.001935.001965.00134300263109900
2017-05-261941.001943.001919.001936.0079400153358000
2017-05-251928.001956.001922.001928.00119600232048500
2017-05-241890.001929.001890.001928.00141400270605100
2017-05-231858.001899.001855.001890.00158400298967200
2017-05-221836.001862.001833.001858.0095800177333700
2017-05-191847.001847.001823.001847.0081100149138700
2017-05-181821.001840.001815.001839.0062300113967900
2017-05-171839.001843.001827.001840.0064500118433300
2017-05-161831.001847.001828.001839.00113000207866600
2017-05-151803.001828.001803.001825.005150093704300
2017-05-121817.001824.001806.001817.005360097298600
2017-05-111830.001841.001823.001829.0071500131056200
2017-05-101834.001834.001814.001826.0065200118953900
2017-05-091818.001835.001813.001819.0087500159776700
2017-05-081801.001825.001798.001824.00143700261163700
2017-05-021787.001803.001784.001790.0089900161121100
2017-05-011790.001797.001779.001784.0080500143980200
2017-04-281789.001792.001773.001778.0082900147540200
2017-04-271760.001796.001760.001789.00161900288071100
2017-04-261799.001806.001756.001764.007221001290450300
2017-04-251832.001844.001825.001840.006333001161993300
2017-04-241832.001841.001827.001832.00283100518876600
2017-04-211824.001827.001811.001826.00109600199589100
2017-04-201823.001829.001807.001816.00130100236482400
2017-04-191818.001836.001810.001822.00141900258780300
2017-04-181849.001853.001812.001818.00148900272968700
2017-04-171785.001833.001785.001830.00225600406778000
2017-04-141801.001810.001781.001784.00174300312717900
2017-04-131810.001824.001803.001810.00112300203302400
2017-04-121806.001823.001798.001819.00119100215551800
2017-04-111831.001837.001814.001818.00119800218331000
2017-04-101852.001865.001833.001838.00138000254872900
2017-04-071850.001857.001831.001842.00121200223382100
2017-04-061878.001880.001832.001836.00129800239978900
2017-04-051852.001882.001852.001865.00124700232733500
2017-04-041865.001884.001847.001849.00250200466603300
2017-04-031820.001876.001819.001863.00279100515320600
2017-03-311877.001877.001823.001823.00295700546844400
2017-03-301880.001888.001862.001867.00178800335478600
2017-03-291903.001903.001864.001886.00189500356634300
2017-03-281900.001912.001876.001892.00185100350237600
2017-03-271882.001882.001847.001858.00100500187741800
2017-03-241863.001899.001863.001892.0087100163972400
2017-03-231875.001875.001848.001862.0064000119008600
2017-03-221900.001903.001873.001875.0090800171503000
2017-03-211877.001923.001875.001922.00135700258647700
2017-03-171873.001877.001859.001877.0069600130245100
2017-03-161863.001874.001846.001873.0074300138371000
2017-03-151865.001879.001851.001861.0080600150302300
2017-03-141841.001862.001824.001856.0075000138474100
2017-03-131831.001849.001825.001841.0086000158113100
2017-03-101836.001837.001817.001829.0086200157609800
2017-03-091810.001812.001788.001796.0087800158074200
2017-03-081830.001831.001802.001809.0097600176847800
2017-03-071813.001839.001807.001832.0087700160361500
2017-03-061799.001819.001778.001813.00116400209881200
2017-03-031775.001799.001742.001789.00199000353955300
2017-03-021769.001776.001749.001768.0084100148200700
2017-03-011735.001763.001733.001763.0072800127570500
2017-02-281748.001753.001725.001728.0068600119377100
2017-02-271732.001754.001722.001747.0061600107077200
2017-02-241745.001755.001719.001732.0069600120976000
2017-02-231729.001750.001715.001749.0059400103263000
2017-02-221717.001728.001712.001722.005230089893800
2017-02-211697.001712.001690.001707.0067800115562800
2017-02-201694.001697.001674.001690.003650061546800
2017-02-171671.001690.001658.001684.005770096814000
2017-02-161666.001674.001655.001666.003910065143800
2017-02-151689.001690.001665.001670.004000066968400
2017-02-141676.001693.001669.001676.0062900105871900
2017-02-131662.001680.001659.001668.0070200117140000
2017-02-101655.001675.001652.001661.0092500153596700
2017-02-091645.001645.001628.001643.002700044245600
2017-02-081635.001643.001616.001641.003890063420000
2017-02-071636.001637.001623.001635.003410055596600
2017-02-061649.001658.001638.001641.003930064665800
2017-02-031631.001648.001631.001646.004320070946900
2017-02-021645.001653.001630.001634.005390088508200
2017-02-011619.001644.001619.001644.004800078510100
2017-01-311640.001640.001618.001630.0061900100782100
2017-01-301646.001651.001637.001651.00150300247490000
2017-01-271645.001666.001627.001646.00113400187146900
2017-01-261628.001649.001624.001645.00130200213701300
2017-01-251582.001613.001582.001609.00161600258899200
2017-01-241565.001580.001552.001559.0081800128166200
2017-01-231537.001576.001535.001563.0099000154557400
2017-01-201552.001560.001534.001548.0080600124818000
2017-01-191540.001564.001534.001552.0092800143930600
2017-01-181521.001539.001511.001529.006190094263400
2017-01-171546.001547.001521.001523.005750087904500
2017-01-161555.001555.001532.001546.0082300127019600
2017-01-131535.001550.001530.001548.005350082587200
2017-01-121552.001562.001530.001543.0098000151122900
2017-01-111564.001564.001542.001552.0098000151933400
2017-01-101598.001599.001561.001571.00124200195671600
2017-01-061625.001625.001591.001595.00104200166604900
2017-01-051595.001632.001582.001621.00132000212450800
2017-01-041580.001587.001562.001583.00109900173454400
2016-12-301578.001585.001567.001584.005570087841800
2016-12-291591.001597.001570.001592.0093000147515600
2016-12-281583.001598.001576.001593.005800092233100
2016-12-271568.001591.001568.001581.0069300109562300
2016-12-261550.001577.001550.001566.0070200109941800
2016-12-221539.001550.001532.001547.004770073524500
2016-12-211545.001569.001541.001546.0090100139842500
2016-12-201539.001543.001529.001540.0083800128896000
2016-12-191522.001539.001512.001534.00108400165446100
2016-12-161513.001536.001513.001522.0090300137726700
2016-12-151502.001528.001502.001510.0098100148631600
2016-12-141511.001515.001494.001510.0083800126330900
2016-12-131506.001514.001491.001509.0091600138088700
2016-12-121495.001509.001486.001509.00118700178314900
2016-12-091485.001504.001470.001495.00102800153471500
2016-12-081498.001499.001476.001488.0074900111257800
2016-12-071483.001490.001462.001490.0071800106411600
2016-12-061507.001507.001476.001480.00122100181564300
2016-12-051472.001500.001460.001500.00208900308799500
2016-12-021448.001450.001421.001442.00103600148732700
2016-12-011440.001482.001431.001447.00151700220830200
2016-11-301438.001438.001424.001438.0082900118790900
2016-11-291425.001433.001423.001429.006000085687700
2016-11-281410.001426.001406.001424.005470077468600
2016-11-251416.001418.001408.001414.006780095820800
2016-11-241430.001431.001414.001420.006600093711800
2016-11-221422.001431.001419.001423.005580079509600
2016-11-211403.001424.001403.001418.0084400119243800
2016-11-181410.001410.001395.001403.005720080217600
2016-11-171385.001408.001385.001398.006160085935800
2016-11-161390.001394.001378.001389.0074500103260800
2016-11-151390.001394.001378.001382.006390088421900
2016-11-141380.001397.001372.001388.0079400110044500
2016-11-111412.001416.001375.001380.0092200128007200
2016-11-101412.001435.001409.001412.0071800101687800
2016-11-091444.001444.001367.001382.0097800136279900
2016-11-081456.001456.001427.001430.005090073096200
2016-11-071451.001466.001443.001448.005130074391600
2016-11-041460.001482.001440.001451.00101500147520000
2016-11-021469.001489.001461.001484.00103000152007800
2016-11-011458.001468.001448.001468.005560081250600
2016-10-311475.001475.001458.001460.00115100168517800
2016-10-281503.001503.001475.001478.00110800164082300
2016-10-271483.001499.001473.001499.00209700312021000
2016-10-261496.001499.001486.001492.00280900419879800
2016-10-251505.001512.001498.001503.00121000182005000
2016-10-241509.001514.001498.001512.00108600163721700
2016-10-211526.001526.001505.001509.00162200245813600
2016-10-201544.001544.001519.001526.00144200221004100
2016-10-191509.001534.001503.001531.00175400266268100
2016-10-181478.001485.001459.001483.0087500128919100
2016-10-171506.001506.001476.001478.00106700158513400
2016-10-141499.001510.001491.001502.0099400149160500
2016-10-131477.001494.001477.001486.005380079966700
2016-10-121485.001485.001474.001474.00107100158379900
2016-10-111503.001509.001492.001498.0068000101866300
2016-10-071515.001517.001500.001503.0074000111396700
2016-10-061520.001526.001513.001520.003880058961600
2016-10-051515.001527.001508.001511.0076000115182600
2016-10-041520.001534.001515.001519.0068400104006300
2016-10-031510.001544.001510.001514.0092600141164800
2016-09-301511.001516.001496.001504.0077300116518000
2016-09-291527.001533.001510.001517.0093600142436100
2016-09-281505.001530.001505.001527.00112700171193400
2016-09-271455.001505.001440.001505.0099600147624400
2016-09-261428.001477.001428.001461.0075700110074800
2016-09-231450.001462.001431.001458.006130088851000
2016-09-211423.001453.001422.001450.004070058590100
2016-09-201431.001443.001420.001422.006640094822500
2016-09-161446.001457.001436.001447.004940071372400
2016-09-151440.001443.001426.001438.004020057730000
2016-09-141450.001459.001441.001443.004090059285800
2016-09-131450.001469.001434.001451.0089600129918000
2016-09-121448.001464.001431.001454.006750097796100
2016-09-091455.001470.001444.001457.0090400131622700
2016-09-081445.001448.001417.001440.006940099695700
2016-09-071437.001448.001416.001446.005720081893900
2016-09-061415.001440.001403.001438.006870098000400
2016-09-051419.001465.001401.001408.00199300285493100
2016-09-021379.001389.001366.001383.00128600177237800
2016-09-011398.001408.001371.001381.00105000145105900
2016-08-311374.001399.001366.001385.00120800166733100
2016-08-301373.001378.001366.001374.004390060187900
2016-08-291379.001420.001362.001371.006040083071400
2016-08-261375.001379.001358.001368.004470061166500
2016-08-251399.001420.001378.001379.0073200101708400
2016-08-241396.001400.001370.001383.006320087170400
2016-08-231371.001396.001371.001393.006870095031100
2016-08-221374.001395.001366.001383.003560049227300
2016-08-191384.001387.001357.001373.005400073988600
2016-08-181401.001415.001384.001387.0082800115349500
2016-08-171410.001430.001400.001424.0077200108943600
2016-08-161483.001483.001429.001429.006100088266500
2016-08-151493.001501.001475.001488.005480081625200
2016-08-121453.001485.001451.001482.006620097331100

   ※ 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