[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 
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
2016-09-121965.002035.001911.001920.0059900118180900
2016-09-092038.002048.001935.001965.0074700147741600
2016-09-081861.002040.001860.002010.00163600321942600
2016-09-071828.001863.001810.001836.002060037871500
2016-09-061841.001855.001811.001842.002380043638100
2016-09-051833.001858.001803.001841.002580047159600
2016-09-021808.001827.001801.001814.001690030591100
2016-09-011824.001828.001781.001809.002390043143000
2016-08-311774.001808.001756.001793.0070800126205200
2016-08-301971.001996.001717.001741.00143700260362000
2016-08-291998.001998.001955.001970.002180042892100
2016-08-262034.002034.001950.001970.002940058268700
2016-08-252060.002118.002026.002034.002050042245600
2016-08-242075.002090.002015.002054.001520031144900
2016-08-232099.002150.002061.002072.003870081289400
2016-08-222046.002096.002030.002092.0057500119196700
2016-08-192003.002032.001982.002002.001580031702400
2016-08-182033.002033.002000.002001.001450029122200
2016-08-172055.002065.002020.002033.003000061114900
2016-08-162040.002124.002039.002087.003030063184300
2016-08-152070.002089.002018.002039.001830037559300
2016-08-122060.002122.001970.002099.004770098699900
2016-08-102036.002070.001962.001980.003030060804900
2016-08-091923.002027.001918.001996.003230063846800
2016-08-082016.002037.001913.001923.0052300102227300
2016-08-052072.002079.002008.002010.002270046147900
2016-08-042094.002140.002062.002072.002160045297500
2016-08-032162.002185.002083.002084.0052300111084600
2016-08-022145.002293.002118.002250.0064300142845500
2016-08-012121.002146.002040.002101.003210067379800
2016-07-292040.002140.001961.002121.0049900101272300
2016-07-282186.002188.002084.002086.002280048436500
2016-07-272100.002214.002091.002136.0063700136489300
2016-07-262200.002262.002112.002115.0047000101221500
2016-07-252190.002265.002170.002240.002740060841600
2016-07-222239.002269.002153.002196.0054700120783000
2016-07-212269.002313.002221.002241.002680060594700
2016-07-202290.002294.002257.002261.002540057743300
2016-07-192330.002379.002230.002259.0074500170197300
2016-07-152440.002462.002303.002306.00117900275791500
2016-07-142470.002585.002439.002462.0062600156272900
2016-07-132650.002670.002480.002503.0062800160359500
2016-07-122700.002715.002555.002610.0064900171931900
2016-07-112550.002595.002500.002510.0061700156778500
2016-07-082592.002667.002433.002475.00119400300556900
2016-07-072940.002945.002655.002668.00112500313357700
2016-07-062900.002901.002710.002872.00131200368779500
2016-07-052940.003120.002828.002980.006813002039442200
2016-07-042615.002915.002615.002915.006140001715849300
2016-07-012477.002477.002400.002415.0044700108852600
2016-06-302442.002567.002358.002377.00166500410203900
2016-06-292280.002635.002268.002453.00202500495537900
2016-06-282142.002234.002055.002205.0063800137861100
2016-06-272144.002259.002143.002183.00103800227507600
2016-06-242340.002599.001812.002041.00277300595826500
2016-06-232263.002357.002150.002312.0057900129973100
2016-06-222346.002380.002278.002278.0048700112631200
2016-06-212397.002485.002331.002370.0071200170525300
2016-06-202339.002535.002300.002410.0096500234405900
2016-06-172388.002388.002215.002265.0073800169788300
2016-06-162450.002485.002220.002270.00139300322343400
2016-06-152378.002560.002313.002515.00178200432738800
2016-06-142870.002870.002457.002478.00230500602305700
2016-06-132985.003010.002810.002943.00178200515667700
2016-06-103065.003065.003000.003015.00101000305578000
2016-06-092959.003080.002953.002967.00143700431258000
2016-06-083090.003105.002981.003010.00137800417371700
2016-06-073195.003195.003045.003050.00221500690368500
2016-06-062841.003150.002822.003130.003496001057138700
2016-06-032940.003030.002915.002941.0092100272112500
2016-06-023010.003090.002902.002957.00206300614690600
2016-06-013020.003190.003000.003080.004431001376381000
2016-05-313010.003120.002910.002980.003844001157541400
2016-05-302830.003025.002771.002969.003919001139358600
2016-05-272745.002783.002668.002668.00145100392276800
2016-05-262921.002997.002721.002795.00265200744104000
2016-05-252886.003080.002828.002930.005695001702500700
2016-05-242915.003015.002831.002850.00283400824564400
2016-05-232785.003130.002752.002962.0010787003199968800
2016-05-202622.002798.002573.002725.00329000881617900
2016-05-192750.002825.002615.002708.00285100774933200
2016-05-183065.003160.002551.002700.007205002021178900
2016-05-173060.003195.002927.003095.007761002367618900
2016-05-163270.003500.003130.003130.009381003103797000
2016-05-133830.003830.003830.003830.001950074685000
2016-05-124630.005040.004365.004530.0014230006856871500
2016-05-114550.004915.004390.004620.0013800006522787000
2016-05-104580.005260.004340.004695.00501090024308625000
2016-05-093875.004700.003840.004700.00321070013832833000
2016-05-063550.004085.003520.004000.00299320011583197000
2016-05-022980.003460.002950.003385.0011798003881240200
2016-04-283250.003255.002855.003095.007638002368743100
2016-04-273250.003290.002980.003080.009193002873458300
2016-04-263250.003510.002807.003325.00388930012560714600
2016-04-252755.003115.002697.003115.0015196004506334100
2016-04-222666.002667.002532.002615.00196600510804300
2016-04-212665.002740.002620.002680.005171001391710500
2016-04-202399.002680.002335.002555.007013001778304200
2016-04-192305.002335.002254.002294.0071500163668200
2016-04-182261.002320.002244.002268.0072200163928800
2016-04-152314.002430.002301.002345.00147300350592300
2016-04-142402.002412.002211.002285.00120900280514700
2016-04-132400.002439.002351.002351.00138100331031400
2016-04-122330.002480.002255.002339.00328900787368900
2016-04-112108.002305.002091.002290.00127300282351500
2016-04-082083.002176.002066.002158.0087400185007600
2016-04-072185.002313.002160.002171.0078300174247500
2016-04-062108.002230.002100.002185.0056500122521000
2016-04-052320.002440.002095.002158.00187500422639600
2016-04-042199.002295.002155.002295.0083700187994800
2016-04-012370.002370.002138.002244.00179300403577600
2016-03-312440.002494.002364.002364.00154400372896500
2016-03-302250.002469.002250.002412.00246900588758300
2016-03-292205.002299.002201.002252.0085700192840600
2016-03-282326.002335.002200.002250.00187500422695500
2016-03-252371.002495.002325.002361.00212300509927600
2016-03-242280.002498.002275.002385.00359900862307200
2016-03-232396.002396.002211.002338.00308900719104600
2016-03-222380.002475.002320.002346.006884001650610000
2016-03-182148.002343.002117.002295.0010080002258393200
2016-03-172050.002207.001990.002015.007976001686722100
2016-03-161905.001986.001881.001986.00134300262313400
2016-03-151922.001940.001856.001880.0074400140887300
2016-03-141918.002039.001880.001899.00332800653570800
2016-03-111780.001845.001761.001822.0065300118562000
2016-03-101795.001844.001766.001795.004800086655000
2016-03-091740.001794.001717.001794.004660081032500
2016-03-081816.001840.001721.001780.0098800176247200
2016-03-071999.001999.001820.001834.00121800231602700
2016-03-041911.002048.001880.001940.00261600512884800
2016-03-031940.001998.001902.001945.00209800410080700
2016-03-021831.002010.001800.001860.006346001227321400
2016-03-011638.001825.001610.001815.00162200283811800
2016-02-291769.001786.001638.001650.00101700175585500
2016-02-261808.001844.001680.001692.00169600293461100
2016-02-251810.001988.001741.001809.006237001173119100
2016-02-241550.001879.001512.001844.007342001272304200
2016-02-231570.001572.001459.001507.00101000154707000
2016-02-221431.001537.001410.001500.0078400117354700
2016-02-191435.001440.001383.001430.004710066584100
2016-02-181529.001545.001464.001465.0082900124873700
2016-02-171445.001585.001423.001479.00118800177460700
2016-02-161529.001598.001484.001515.00149300228510900
2016-02-151469.001469.001312.001382.00178800251018700
2016-02-121349.001400.001229.001229.00280100359768600
2016-02-101671.001699.001488.001629.00130400204091700
2016-02-091624.001700.001603.001630.00105600172159500
2016-02-081678.001850.001600.001784.00139100244637100
2016-02-051715.001720.001575.001662.00127100208801700
2016-02-041832.001860.001704.001721.00112300197235100
2016-02-031899.001973.001820.001832.00113100212146900
2016-02-021980.002005.001890.001899.00158700307008700
2016-02-012023.002070.001950.002007.00190100382602400
2016-01-292172.002227.001950.002001.00287700585792600
2016-01-282237.002282.002111.002171.005404001195181900
2016-01-272050.002245.001991.002160.006489001375628500
2016-01-261850.002212.001822.001964.008636001776050100
2016-01-251800.001914.001760.001853.00209800384671300
2016-01-221990.001990.001771.001853.00320900603915400
2016-01-211800.002101.001767.001815.008944001744100400
2016-01-201797.002098.001701.001701.005767001095363800
2016-01-191821.001850.001720.001803.00145500261029700
2016-01-181786.001919.001710.001803.00256300461316100
2016-01-152100.002172.001812.001901.00432700879223500
2016-01-142121.002121.001850.001988.00428200858921100
2016-01-132599.002645.002110.002185.006329001465509400
2016-01-122381.002717.002247.002482.0011819002995119700
2016-01-082308.002470.002193.002431.0011739002784993900
2016-01-072350.002447.002214.002258.008335001924673600
2016-01-062700.002828.002450.002450.0015881004169607100
2016-01-052698.003025.002410.002950.0027815007746318400
2016-01-042610.002780.002430.002762.0025133006699023800
2015-12-301885.002299.001870.002280.0031765006948092000
2015-12-291650.001980.001635.001923.0021723003994153500
2015-12-281701.001880.001571.001584.0012815002188101600
2015-12-251420.001520.001350.001510.0099800142447200
2015-12-241525.001536.001455.001480.00130100193621400
2015-12-221420.001530.001367.001449.00337300487787300
2015-12-211200.001420.001200.001399.00269700366936500
2015-12-181222.001265.001212.001219.003390041901900
2015-12-171216.001274.001211.001247.004170052103000
2015-12-161220.001257.001174.001228.006290076738700
2015-12-151251.001268.001155.001184.00119900144665300
2015-12-141256.001276.001221.001249.0098800123208600
2015-12-111361.001412.001279.001316.00127700171151000
2015-12-101400.001450.001361.001362.007160099784600
2015-12-091371.001405.001361.001380.004510062156400
2015-12-081445.001485.001361.001395.0092600131441500
2015-12-071430.001465.001405.001435.0075600108262100
2015-12-041398.001472.001392.001393.0092500130555700
2015-12-031513.001518.001415.001432.00143800208242600
2015-12-021560.001589.001480.001483.00326500497005000
2015-12-011410.001667.001345.001600.006683001034870200
2015-11-301410.001480.001410.001421.0095100136904800
2015-11-271507.001541.001400.001420.00179300264027600
2015-11-261520.001600.001481.001517.00359800553867700

   ※ 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