[3690 東証マザーズ] ロックオン 日足 時系列データ

[3690 東証マザーズ] ロックオン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191646.001660.001632.001645.001140018737500
2017-09-151613.001650.001613.001634.00760012364100
2017-09-141656.001656.001605.001614.001210019742200
2017-09-131660.001660.001640.001656.00800013224800
2017-09-121662.001667.001647.001660.001040017255500
2017-09-111589.001657.001589.001652.001590025909000
2017-09-081576.001618.001576.001587.001210019245000
2017-09-071607.001634.001590.001594.001000016038600
2017-09-061590.001618.001561.001614.002420038445900
2017-09-051628.001635.001594.001599.005370086423700
2017-09-041679.001679.001620.001628.002760045318500
2017-09-011652.001714.001650.001696.003860065065100
2017-08-311609.001648.001609.001648.001560025429600
2017-08-301611.001615.001603.001605.001900030537200
2017-08-291601.001619.001592.001609.002950047325200
2017-08-281617.001625.001606.001611.001400022632200
2017-08-251630.001630.001615.001625.001730028031300
2017-08-241625.001640.001616.001621.001980032194400
2017-08-231640.001650.001631.001643.001660027286400
2017-08-221660.001666.001616.001620.004630075566700
2017-08-211675.001683.001661.001661.001230020538900
2017-08-181680.001680.001666.001675.001620027095300
2017-08-171695.001697.001670.001691.002320039026400
2017-08-161689.001714.001674.001695.003590060895300
2017-08-151708.001716.001681.001689.001970033314400
2017-08-141680.001699.001670.001685.001710028817900
2017-08-101682.001686.001671.001686.002170036408000
2017-08-091705.001705.001660.001671.005600093928200
2017-08-081729.001729.001701.001703.005580095389200
2017-08-071792.001792.001730.001735.0063100110170900
2017-08-041815.001816.001800.001800.002030036682800
2017-08-031832.001848.001816.001816.001290023583800
2017-08-021839.001850.001827.001838.001350024796200
2017-08-011873.001878.001815.001819.003670067388500
2017-07-311867.001881.001853.001879.002600048573100
2017-07-281877.001885.001865.001866.001030019264200
2017-07-271869.001887.001869.001877.001540028925500
2017-07-261877.001882.001864.001880.001710031983200
2017-07-251871.001884.001867.001871.001140021338200
2017-07-241890.001904.001862.001871.001160021794200
2017-07-211907.001909.001891.001895.001410026789300
2017-07-201899.001905.001882.001905.001770033512000
2017-07-191863.001900.001863.001878.001420026641800
2017-07-181856.001885.001856.001879.001720032212000
2017-07-141864.001875.001857.001860.001130021041600
2017-07-131884.001892.001865.001875.002930055007300
2017-07-121904.001912.001880.001884.002760052364400
2017-07-111954.001954.001901.001906.002700051810700
2017-07-101905.001988.001895.001930.004280082441300
2017-07-071890.001907.001873.001898.001800034024300
2017-07-061915.001915.001881.001897.002960055939000
2017-07-051906.001944.001883.001915.001980037768800
2017-07-041930.001930.001890.001900.002510047802600
2017-07-031924.001955.001898.001898.003080058898700
2017-06-301910.001935.001906.001914.001010019364300
2017-06-291917.001938.001906.001919.001160022287600
2017-06-281930.001930.001900.001903.003100059219100
2017-06-271947.001962.001924.001930.002120041126300
2017-06-261905.001975.001905.001966.003500068047400
2017-06-231980.001983.001907.001908.004590089197200
2017-06-221991.002010.001979.001981.003580071271100
2017-06-212014.002014.001979.001983.002840056591600
2017-06-201970.002026.001970.002014.003410067994200
2017-06-191964.001986.001958.001969.001900037419800
2017-06-161970.001997.001950.001970.001460028908200
2017-06-151997.001997.001933.001959.002630051659300
2017-06-142043.002043.001986.001997.002870057562800
2017-06-132048.002048.002005.002026.001740035152300
2017-06-122070.002072.002023.002023.002900059268000
2017-06-092097.002097.002044.002068.002460050723600
2017-06-082100.002122.002050.002054.002950061308400
2017-06-072068.002095.002040.002079.001800037316200
2017-06-062121.002121.001950.002071.0056400116483400
2017-06-052143.002189.002122.002142.003770081238400
2017-06-022140.002150.002073.002136.0068600144926000
2017-06-012140.002210.002132.002160.00130500282885000
2017-05-311993.002179.001956.002150.00217800456221900
2017-05-301995.001995.001945.001953.002740053945600
2017-05-291965.001985.001940.001965.002320045554100
2017-05-261925.001979.001922.001957.004250083396700
2017-05-251949.001955.001901.001928.004790092243700
2017-05-241880.001949.001880.001940.004560087221500
2017-05-231884.001897.001861.001875.001580029678200
2017-05-221861.001861.001836.001844.00890016442500
2017-05-191831.001831.001813.001821.001560028422700
2017-05-181827.001829.001811.001822.00770014014300
2017-05-171831.001849.001810.001837.001820033205500
2017-05-161834.001848.001829.001833.00840015425400
2017-05-151840.001840.001802.001834.002080037974800
2017-05-121873.001884.001855.001858.001480027629700
2017-05-111910.001915.001870.001879.002710051328200
2017-05-101850.001917.001830.001882.0089900168557400
2017-05-091966.002055.001952.002020.0066100133236600
2017-05-081970.001995.001948.001951.002550050146600
2017-05-021955.001970.001941.001960.001120021894300
2017-05-011930.001953.001919.001935.00800015464700
2017-04-282015.002028.001923.001938.003220063572000
2017-04-271908.001995.001895.001995.0093500184227800
2017-04-261879.001886.001855.001868.001220022803800
2017-04-251790.001861.001790.001857.002320042446400
2017-04-241800.001800.001785.001790.00920016486000
2017-04-211803.001808.001790.001795.002020036351200
2017-04-201800.001820.001786.001807.001940034923300
2017-04-191800.001839.001795.001810.001330024173700
2017-04-181840.001862.001810.001835.001600029430700
2017-04-171760.001835.001760.001824.002520045251500
2017-04-141805.001805.001771.001783.001560027913600
2017-04-131796.001818.001775.001797.001660029762200
2017-04-121810.001840.001770.001836.005400096920600
2017-04-111844.001844.001816.001823.001560028466200
2017-04-101840.001860.001833.001853.001410025972900
2017-04-071821.001868.001811.001840.003020055388700
2017-04-061860.001862.001810.001820.004120075154600
2017-04-051881.001920.001859.001871.001920036109500
2017-04-041950.001950.001851.001880.0059400112054300
2017-04-031982.001993.001951.001953.002550050128100
2017-03-312030.002030.001980.001980.002390047650000
2017-03-302013.002038.001980.001980.002360047253300
2017-03-291975.002044.001975.002038.002990060433500
2017-03-281968.001988.001967.001973.00700013817200
2017-03-271997.001998.001966.001968.001260024974800
2017-03-241975.002012.001975.001996.002320046363200
2017-03-231961.001984.001961.001968.001710033675900
2017-03-221961.002006.001961.001969.002070040767400
2017-03-211990.002010.001962.001989.002660052941100
2017-03-172011.002011.001985.001997.004740094595900
2017-03-162010.002028.002001.002011.003500070356500
2017-03-152011.002030.002001.002003.002980059902400
2017-03-142034.002035.002006.002011.003140063362300
2017-03-132070.002076.002032.002034.003860079211000
2017-03-102071.002080.002040.002050.003200065822100
2017-03-092072.002090.002046.002047.003670075782200
2017-03-082061.002110.002061.002071.003500072749400
2017-03-072116.002120.002060.002062.0056500117987200
2017-03-062145.002145.002118.002130.003490074360700
2017-03-032145.002177.002142.002148.001750037737300
2017-03-022176.002190.002150.002150.0047200101999400
2017-03-012200.002208.002141.002176.004600099965100
2017-02-282239.002254.002208.002208.003730083106900
2017-02-272225.002249.002212.002242.002650059179700
2017-02-242209.002250.002200.002225.002190048865500
2017-02-232232.002245.002204.002211.003300073246500
2017-02-222245.002253.002216.002223.001960043751700
2017-02-212232.002245.002228.002240.002100046942300
2017-02-202184.002230.002177.002219.002940064774400
2017-02-172195.002199.002150.002177.004440096427000
2017-02-162251.002265.002190.002202.0061800136936200
2017-02-152254.002279.002235.002250.0044900101257400
2017-02-142231.002280.002222.002230.0050200112510500
2017-02-132246.002267.002191.002203.0092800205612500
2017-02-102320.002334.002240.002246.00103700235112000
2017-02-092350.002373.002284.002287.00130200301148400
2017-02-082392.002446.002351.002354.00267200640341900
2017-02-072265.002355.002262.002301.00102600237062100
2017-02-062239.002280.002230.002265.004070091664800
2017-02-032210.002258.002207.002213.002320051552200
2017-02-022266.002283.002211.002223.004050090904200
2017-02-012203.002278.002203.002260.003590080469100
2017-01-312246.002286.002212.002225.003910087513700
2017-01-302232.002290.002232.002267.0058700132939100
2017-01-272270.002300.002210.002224.0057500128832800
2017-01-262320.002320.002252.002252.0050900115846100
2017-01-252350.002354.002254.002300.0079600182960300
2017-01-242173.002319.002166.002318.0066000148570700
2017-01-232163.002214.002160.002173.004180091119500
2017-01-202215.002229.002170.002188.002690059071100
2017-01-192256.002280.002205.002208.0048100107944500
2017-01-182230.002298.002160.002197.0084900187857100
2017-01-172346.002366.002256.002257.0093600214381600
2017-01-162484.002484.002362.002371.0073700177670000
2017-01-132361.002457.002331.002442.00124100299619500
2017-01-122463.002466.002300.002377.00114500272974500
2017-01-112535.002535.002385.002413.00220900546386600
2017-01-102301.002460.002300.002437.00240000576024800
2017-01-062242.002351.002242.002251.00137500316437300
2017-01-052200.002360.002198.002240.00207900473246000
2017-01-042146.002198.002109.002163.0091000196612800
2016-12-302001.002120.002001.002105.0065700136214900
2016-12-292001.002054.001983.002041.003470069888300
2016-12-282001.002029.002000.002011.002550051440600
2016-12-272002.002018.001967.001992.003420067912200
2016-12-261999.002010.001959.001993.004960098822400
2016-12-221970.001979.001945.001946.003270063954500
2016-12-211964.002009.001964.001979.001630032206700
2016-12-201983.002038.001978.002005.002350046778900
2016-12-192000.002005.001950.002000.002690053189700
2016-12-162046.002054.002005.002007.003820077170100
2016-12-152095.002099.002062.002083.002010041778900
2016-12-142111.002137.002063.002093.003690077462100
2016-12-132041.002110.002030.002110.0052900110189600
2016-12-122043.002074.002007.002055.003680074936200
2016-12-091952.002030.001946.002026.002370047106000
2016-12-081951.001971.001950.001952.001330026029700
2016-12-071990.001997.001960.001961.001530030271300
2016-12-062000.002004.001967.001980.001500029771100
2016-12-051940.002030.001940.001995.002030040155500
2016-12-021980.001990.001950.001958.002550050246300
2016-12-012011.002040.001984.001985.0050200100512200
2016-11-302020.002042.002008.002013.001770035782900
2016-11-292029.002037.002005.002020.001860037629600
2016-11-282003.002037.001986.002032.002510050568000
2016-11-252052.002058.002000.002009.003590072426200
2016-11-242072.002099.002051.002052.004080084304300
2016-11-222126.002150.002067.002104.0071800150595700
2016-11-212201.002240.002126.002168.0077000168993700
2016-11-182290.002300.002160.002186.00241400540162800
2016-11-172050.002080.002012.002032.004470091232800
2016-11-161946.002063.001937.002050.0066400133558500
2016-11-151979.001980.001915.001944.003260063314600
2016-11-141979.002039.001953.001979.0061000121902200
2016-11-111998.001998.001854.001952.0097700189403800
2016-11-101832.002000.001828.001999.00103900196310600
2016-11-091881.001917.001631.001806.00111000198355700
2016-11-081959.001968.001919.001919.003810074083800
2016-11-071999.002006.001950.001973.002600051293900
2016-11-041951.001977.001900.001947.0060000115896000
2016-11-022062.002062.001950.001990.0061500123373900
2016-11-012140.002144.002053.002103.0048200100579700
2016-10-312150.002198.002142.002145.003480075267100
2016-10-282193.002193.002130.002148.003680079454200
2016-10-272175.002175.002124.002143.003710079496800
2016-10-262202.002215.002160.002178.0054800119442700
2016-10-252345.002349.002120.002201.00118900260755500
2016-10-242333.002388.002268.002310.0059700139678200
2016-10-212530.002535.002307.002322.00109900266919300
2016-10-202598.002598.002450.002492.00148600376171000
2016-10-192402.002568.002402.002542.00280100700205800
2016-10-182285.002420.002281.002420.00168600397308400
2016-10-172200.002280.002200.002280.0095500214933400
2016-10-142168.002227.002124.002180.0048800106397200
2016-10-132260.002270.002160.002184.0096500214012500
2016-10-122120.002278.002060.002218.00220700484583800
2016-10-112142.002178.002044.002046.0055900117305800
2016-10-072149.002181.002111.002132.0060400129560000
2016-10-062164.002165.002085.002105.0052700112162100
2016-10-052050.002150.002041.002150.0077100162914700
2016-10-042038.002047.002018.002024.001740035356000
2016-10-032005.002073.002005.002060.002970060935600
2016-09-302060.002060.002001.002001.003040061474700
2016-09-292079.002079.002021.002063.001780036431200
2016-09-282078.002098.002032.002041.003580074130000
2016-09-272010.002089.001955.002078.003980081572600
2016-09-261950.002089.001941.002059.0074800152288300
2016-09-231875.001968.001875.001955.003420066238000
2016-09-211911.001932.001842.001909.004050076381100
2016-09-201940.001999.001920.001930.002830055074000
2016-09-161928.001969.001914.001955.001570030548300
2016-09-151947.001960.001910.001921.002070039876700
2016-09-142020.002060.001949.001956.0074400150135500
2016-09-131949.002020.001930.001980.003720073544300

   ※ 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