[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 
2017-12-152050.002061.002025.002047.0080500164731100
2017-12-142035.002063.002035.002047.0078100159880900
2017-12-132029.002029.001998.002023.0079000159072500
2017-12-122020.002042.002018.002025.0076400154923600
2017-12-112026.002029.001996.002018.0079200159261300
2017-12-081998.002034.001998.002022.0076000153211400
2017-12-072003.002023.002003.002006.0053400107418000
2017-12-062014.002043.002003.002003.0098600198943100
2017-12-052003.002024.001996.002015.0077600156061600
2017-12-042010.002050.002001.002004.00148600300279300
2017-12-012072.002083.002039.002042.0068600140850900
2017-11-302058.002073.002032.002073.0076100156778600
2017-11-292059.002069.002050.002056.003340068790000
2017-11-282055.002070.002030.002050.0060100123240300
2017-11-272072.002080.002049.002059.003960081775400
2017-11-242027.002071.002017.002061.0059500122176200
2017-11-222069.002074.002021.002024.004880099427800
2017-11-212030.002070.002027.002059.0079300162864700
2017-11-201991.002030.001986.002025.0091200183823400
2017-11-172002.002005.001981.001986.0053200105862700
2017-11-161955.002001.001954.001987.0056800112447200
2017-11-152005.002008.001961.001967.0089500177271200
2017-11-142014.002039.002012.002019.0069200140202600
2017-11-131995.002024.001991.002014.0059300119376400
2017-11-101993.002026.001989.002021.0098900199460700
2017-11-092023.002029.001987.002010.0073100147083800
2017-11-082005.002021.001999.002013.0078400157783600
2017-11-072003.002003.001982.002001.0067800135156800
2017-11-062000.002006.001986.001994.0089200178030600
2017-11-022029.002029.001977.001983.00166500330811100
2017-11-012000.002036.001988.002033.00175800354817600
2017-10-311992.001998.001962.001993.00191400378385700
2017-10-302080.002096.001992.002004.00321200649338200
2017-10-272007.002150.002006.002122.00435700908153100
2017-10-262012.002038.002012.002016.00372900753416800
2017-10-252035.002041.002009.002021.00199300403609500
2017-10-242012.002036.002010.002032.00119700242317300
2017-10-232005.002030.002005.002016.00145900293923500
2017-10-201980.002003.001975.001994.0090500180203100
2017-10-191998.002007.001977.001979.00102800204107300
2017-10-181997.002012.001992.002000.0067900135752700
2017-10-172007.002009.001986.001997.0095600190871500
2017-10-162017.002031.002014.002015.0088000177745300
2017-10-131986.002015.001986.002013.00109600219863700
2017-10-121978.001992.001978.001991.0054700108682800
2017-10-111971.001986.001970.001976.0065800130078800
2017-10-101947.001971.001941.001971.00118700232705700
2017-10-061979.001980.001943.001946.00137000268036800
2017-10-051992.002000.001976.001986.00138100274581900
2017-10-042001.002008.001990.001992.0085400170470100
2017-10-032005.002011.001993.001999.0060100120253000
2017-10-022015.002021.002003.002005.0084400169838600
2017-09-291983.002003.001983.001996.0054400108339900
2017-09-281985.001990.001970.001987.0098700195662600
2017-09-271952.001977.001952.001974.0058100114304600
2017-09-261946.001950.001932.001947.0082800160857400
2017-09-251970.001970.001947.001949.0085800167565400
2017-09-221996.001998.001965.001967.0066700131891300
2017-09-212036.002037.002001.002004.0065600131916100
2017-09-202045.002072.002036.002038.0066700136709600
2017-09-192019.002070.002009.002068.00137500281943500
2017-09-152015.002019.001995.002008.00103000206691400
2017-09-141987.002013.001980.002013.0056000112365700
2017-09-132002.002005.001984.001990.0050400100333500
2017-09-122000.002005.001987.002000.0051800103386500
2017-09-111998.001999.001968.001995.004680093217800
2017-09-081963.001992.001960.001988.0056400111381500
2017-09-071966.002005.001962.001986.0091300181023400
2017-09-061907.001957.001891.001956.00110900214222000
2017-09-051937.001937.001904.001907.0093200178392600
2017-09-042020.002020.001945.001947.00128900253513000
2017-09-012022.002022.001955.002012.0076300153571400
2017-08-312024.002026.002010.002015.0087000175684600
2017-08-302025.002036.002012.002012.00104000210269200
2017-08-292018.002033.002008.002020.0090500182674100
2017-08-282010.002029.001995.002028.0085000171211300
2017-08-251984.002017.001971.002016.00106700213356800
2017-08-241936.001993.001936.001974.00113500223931800
2017-08-231903.001953.001898.001939.00104700202273500
2017-08-221903.001911.001882.001883.004470084528900
2017-08-211900.001916.001900.001910.0057500109837400
2017-08-181867.001892.001864.001880.0060700114202400
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

   ※ 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