[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 
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
2016-08-101435.001435.001411.001435.005270075170300
2016-08-091440.001446.001424.001432.004240060771900
2016-08-081451.001455.001427.001436.006770097439100
2016-08-051439.001463.001435.001447.002970042940300
2016-08-041480.001483.001431.001441.005310077135300
2016-08-031480.001492.001467.001471.0069900103053800
2016-08-021485.001504.001485.001497.004280064028800
2016-08-011492.001498.001470.001486.003820056706300
2016-07-291512.001522.001480.001504.005680085199100
2016-07-281515.001525.001505.001512.003070046370200
2016-07-271528.001534.001506.001511.005880089180000
2016-07-261529.001547.001518.001523.003480053166800
2016-07-251552.001565.001530.001532.005630087006900
2016-07-221571.001580.001550.001554.0074100115479100
2016-07-211600.001601.001566.001580.005050079948200
2016-07-201591.001608.001585.001597.004020064128300
2016-07-191607.001632.001588.001601.005990095842000
2016-07-151659.001659.001602.001607.0064900105306300
2016-07-141627.001656.001624.001644.0064600106272000
2016-07-131631.001670.001619.001628.0072700119162600
2016-07-121610.001648.001610.001627.0073400119801000
2016-07-111541.001604.001541.001592.005550088221000
2016-07-081571.001572.001536.001536.004080063114600
2016-07-071572.001573.001540.001557.004460069402100
2016-07-061526.001576.001526.001572.0069600108239500
2016-07-051586.001586.001531.001549.005790089752900
2016-07-041518.001596.001518.001591.0084200132252600
2016-07-011520.001545.001495.001525.00103300156846200
2016-06-301590.001590.001513.001514.00124400191019200
2016-06-291607.001607.001555.001571.0075400118667200
2016-06-281530.001590.001517.001576.0074400116376800
2016-06-271488.001542.001475.001535.0099300150793400
2016-06-241573.001578.001450.001463.00121400181966900
2016-06-231554.001585.001529.001584.0092000143403000
2016-06-221521.001539.001513.001531.0088100134545300
2016-06-211531.001559.001513.001555.005620086512500
2016-06-201541.001559.001528.001531.004750073046400
2016-06-171556.001578.001527.001529.004450068732000
2016-06-161572.001591.001535.001550.0078500122165800
2016-06-151581.001605.001567.001567.006210097925700
2016-06-141600.001617.001576.001589.0089900142883400
2016-06-131620.001635.001600.001609.00115900187434800
2016-06-101746.001746.001664.001667.00191400325526400
2016-06-091741.001750.001703.001741.00128400223038300
2016-06-081695.001724.001694.001723.0072500124191900
2016-06-071689.001706.001667.001695.0066200112179700
2016-06-061727.001735.001714.001729.004020069349200
2016-06-031719.001743.001716.001743.0092200159917300
2016-06-021681.001727.001673.001715.0071000120776800
2016-06-011710.001716.001677.001681.0072400122778500
2016-05-311700.001730.001696.001722.00458300788403600
2016-05-301656.001678.001655.001678.004650077504000
2016-05-271656.001670.001646.001666.004750078908200
2016-05-261695.001695.001650.001656.0063900106091100
2016-05-251669.001701.001669.001672.003740062806600
2016-05-241695.001699.001662.001669.004300072278300
2016-05-231710.001710.001685.001694.003690062643000
2016-05-201706.001718.001690.001712.003900066677800
2016-05-191690.001719.001684.001706.0082700140982200
2016-05-181707.001711.001669.001673.0084800142736200
2016-05-171704.001727.001684.001716.005090087101800
2016-05-161717.001735.001701.001704.0072200124263700
2016-05-131710.001715.001691.001712.0078100133196500
2016-05-121685.001700.001674.001699.0068000114893400
2016-05-111710.001715.001685.001697.00107800183407000
2016-05-101706.001714.001678.001692.00119800202984900
2016-05-091660.001714.001660.001709.00143900243766600
2016-05-061641.001655.001625.001631.00139600228323500
2016-05-021624.001651.001616.001643.00115500188734000
2016-04-281676.001688.001636.001642.00160400265889800
2016-04-271625.001679.001625.001675.00209000345336100
2016-04-261694.001724.001616.001624.00507700853425600
2016-04-253545.003555.003475.003480.003093001088315000
2016-04-223465.003535.003465.003530.00137700482581500
2016-04-213520.003535.003495.003535.0096900341386000
2016-04-203530.003530.003485.003490.0063300221864000
2016-04-193515.003540.003485.003515.0063400222538500
2016-04-183435.003505.003375.003490.0085400295282000
2016-04-153540.003540.003470.003505.00209400733440500
2016-04-143260.003270.003225.003260.0066800217163000
2016-04-133290.003300.003235.003245.0062000202453500
2016-04-123350.003350.003285.003290.0042600140900000
2016-04-113340.003360.003300.003335.0037300124095500
2016-04-083310.003355.003270.003340.0046400154086500
2016-04-073320.003370.003315.003340.0035500118424000
2016-04-063350.003390.003310.003320.0036400121681500
2016-04-053345.003385.003335.003340.0038100127818500
2016-04-043335.003425.003335.003395.00109400368584500
2016-04-013425.003425.003320.003325.00101700342842000
2016-03-313620.003620.003415.003425.00119200421640500
2016-03-303625.003640.003610.003625.0099700361524000
2016-03-293540.003665.003540.003625.00105400379764000
2016-03-283545.003605.003530.003575.0041600148129500
2016-03-253495.003530.003475.003530.0042500148952500
2016-03-243485.003500.003475.003485.002770096684000
2016-03-233495.003495.003455.003480.001610056040500
2016-03-223430.003490.003425.003485.0030400105192500
2016-03-183460.003465.003390.003415.002660090825500
2016-03-173490.003500.003425.003470.002690093411500
2016-03-163395.003485.003375.003465.0033700116330000
2016-03-153340.003435.003335.003385.0033700114160000
2016-03-143350.003395.003305.003340.0036300121558000
2016-03-113315.003350.003300.003305.0046700155160500
2016-03-103270.003315.003265.003305.0041000134992000
2016-03-093230.003265.003210.003265.002180070740000
2016-03-083260.003270.003195.003230.003050098904000
2016-03-073210.003255.003190.003230.002840091791000
2016-03-043150.003200.003150.003200.0044100139987000
2016-03-033120.003195.003020.003120.0084900265506000
2016-03-023000.003090.002998.003090.0041500126346600
2016-03-012968.002994.002930.002978.001790053151800
2016-02-293035.003035.002956.002956.002730081629100
2016-02-263015.003055.002979.003005.001510045442000
2016-02-252945.002990.002945.002990.001130033632200
2016-02-242942.002942.002901.002925.001430041790700
2016-02-233100.003100.002917.002941.001750052192000
2016-02-222940.002996.002911.002996.001490044249300
2016-02-193010.003025.002944.002954.002240066537900
2016-02-183000.003100.002997.003030.002610079558100
2016-02-172993.002995.002916.002930.001750051600000
2016-02-162918.003025.002896.002994.002590077279000
2016-02-152955.002955.002850.002918.002120061994500
2016-02-122840.002851.002725.002725.0041400115669900
2016-02-103045.003085.002914.002925.002260066981100
2016-02-093100.003100.003000.003025.002420073658500
2016-02-082923.003175.002923.003175.003010093332800
2016-02-052990.002995.002952.002983.001260037491400
2016-02-043045.003045.002997.003025.001770053413100
2016-02-033080.003095.003010.003045.001740052988500
2016-02-023075.003150.003065.003140.001510047079500
2016-02-013150.003150.003085.003110.002140066595500
2016-01-293000.003075.002983.003075.002130064351600
2016-01-282950.002995.002941.002995.001870055712100
2016-01-272938.002948.002892.002948.001350039456000
2016-01-262904.002912.002866.002871.001310037815500
2016-01-252879.002919.002876.002908.001730050174300
2016-01-222813.002879.002760.002879.002830079815000
2016-01-212750.002806.002721.002721.002900080073600
2016-01-202795.002809.002757.002766.002360065620500
2016-01-192835.002835.002780.002788.001510042248400
2016-01-182771.002838.002768.002838.001550043525300
2016-01-152882.002900.002825.002843.002360067552500
2016-01-142801.002819.002768.002808.002200061335400
2016-01-132780.002845.002771.002841.001520042948600
2016-01-122778.002805.002762.002762.002420067236200
2016-01-082850.002859.002786.002830.0035400100026900
2016-01-072881.002936.002870.002882.001110032095000
2016-01-062917.002945.002880.002908.001680048814700
2016-01-052903.002942.002900.002917.001150033628800
2016-01-042950.002968.002900.002903.002320067689800
2015-12-302940.002978.002920.002964.001370040273500
2015-12-292920.002960.002893.002958.001400041206400
2015-12-282820.002914.002820.002888.001250035837000
2015-12-252820.002875.002801.002829.003070086688900
2015-12-242927.002934.002818.002821.0052800150860000
2015-12-222945.002948.002923.002923.001440042181200
2015-12-212947.002971.002927.002945.002200064671700
2015-12-183035.003085.002997.003005.001750053135900
2015-12-173020.003135.002997.003035.002110064596200
2015-12-162945.002997.002945.002997.001160034554500
2015-12-153020.003025.002939.002943.001520045283600
2015-12-142950.002980.002900.002970.002310068094800
2015-12-112989.003100.002981.003010.002450073710600
2015-12-103070.003095.003030.003030.001200036672000
2015-12-093105.003190.003095.003095.001540048149000
2015-12-083190.003225.003155.003155.001610051192500
2015-12-073135.003235.003125.003190.0054500173770000
2015-12-043065.003080.003035.003075.001610049206000
2015-12-033105.003120.003075.003090.001150035650000
2015-12-023100.003100.003065.003100.00930028683500

   ※ 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