日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ロック・フィールド(2910)の株価時系列情報

ロック・フィールド(2910)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2001/12/28 2,850 2,875 2,835 2,875 6,000
2001/12/27 2,800 2,850 2,775 2,850 11,000
2001/12/26 2,780 2,830 2,765 2,805 14,300
2001/12/25 2,730 2,780 2,730 2,780 8,400
2001/12/21 2,730 2,765 2,670 2,755 34,000
2001/12/20 2,790 2,820 2,725 2,820 11,100
2001/12/19 2,740 2,790 2,700 2,785 13,700
2001/12/18 2,840 2,840 2,780 2,810 6,500
2001/12/17 2,865 2,865 2,780 2,840 11,900
2001/12/14 2,780 2,840 2,780 2,840 27,400
2001/12/13 2,855 2,855 2,800 2,850 8,900
2001/12/12 2,800 2,890 2,775 2,855 11,800
2001/12/11 2,890 2,890 2,800 2,805 12,500
2001/12/10 2,905 2,925 2,880 2,890 25,400
2001/12/07 3,000 3,010 2,900 2,900 20,300
2001/12/06 3,060 3,060 2,980 2,985 12,800
2001/12/05 2,995 3,060 2,990 3,060 16,600
2001/12/04 3,000 3,000 2,905 2,990 13,300
2001/12/03 3,010 3,050 3,000 3,000 8,300
2001/11/30 3,040 3,040 2,990 3,010 14,300
2001/11/29 3,070 3,070 3,000 3,040 7,500
2001/11/28 2,950 3,070 2,950 3,070 23,700
2001/11/27 3,040 3,040 2,950 2,950 7,400
2001/11/26 2,870 2,980 2,850 2,975 14,400
2001/11/22 2,790 2,860 2,790 2,860 10,200
2001/11/21 2,790 2,810 2,790 2,800 9,000
2001/11/20 2,850 2,850 2,830 2,835 15,900
2001/11/19 2,710 2,770 2,710 2,770 10,600
2001/11/16 2,810 2,835 2,720 2,750 20,100
2001/11/15 2,800 2,860 2,795 2,860 31,000
2001/11/14 2,730 2,805 2,710 2,780 6,400
2001/11/13 2,730 2,765 2,700 2,730 21,700
2001/11/12 2,865 2,865 2,775 2,780 7,500
2001/11/09 2,850 2,855 2,830 2,855 32,600
2001/11/08 2,900 2,915 2,880 2,915 15,100
2001/11/07 2,900 2,925 2,855 2,905 35,800
2001/11/06 2,890 2,950 2,890 2,930 38,100
2001/11/05 2,945 2,945 2,870 2,890 8,300
2001/11/02 3,000 3,030 2,945 2,955 18,500
2001/11/01 3,030 3,080 2,950 2,985 12,000
2001/10/31 3,060 3,090 3,040 3,070 13,900
2001/10/30 3,200 3,200 3,070 3,100 6,400
2001/10/29 3,150 3,250 3,150 3,240 19,800
2001/10/26 3,170 3,250 3,170 3,170 23,900
2001/10/25 3,190 3,250 3,150 3,190 39,400
2001/10/24 3,100 3,160 3,070 3,150 23,200
2001/10/23 3,040 3,110 3,040 3,100 21,600
2001/10/22 2,990 3,030 2,990 3,020 14,000
2001/10/19 2,970 2,975 2,955 2,970 10,400
2001/10/18 2,970 2,990 2,950 2,975 12,500
2001/10/17 2,925 2,970 2,900 2,965 30,100
2001/10/16 2,910 2,950 2,910 2,950 10,100
2001/10/15 2,960 2,960 2,920 2,940 7,200
2001/10/12 2,930 2,960 2,900 2,940 11,000
2001/10/11 2,935 2,960 2,920 2,960 17,000
2001/10/10 2,940 2,940 2,860 2,905 11,500
2001/10/09 2,880 2,960 2,870 2,960 31,100
2001/10/05 2,880 2,890 2,820 2,860 15,400
2001/10/04 2,900 2,920 2,800 2,895 32,900
2001/10/03 2,860 2,935 2,820 2,900 27,200
2001/10/02 2,640 2,830 2,620 2,830 33,400
2001/10/01 2,610 2,630 2,560 2,600 15,800
2001/09/28 2,500 2,595 2,500 2,570 26,600
2001/09/27 2,400 2,480 2,395 2,480 20,800
2001/09/26 2,500 2,500 2,350 2,410 20,400
2001/09/25 2,660 2,660 2,420 2,440 15,400
2001/09/21 2,600 2,600 2,500 2,515 27,300
2001/09/20 2,700 2,700 2,500 2,595 29,100
2001/09/19 2,720 2,750 2,660 2,720 49,100
2001/09/18 2,450 2,625 2,450 2,600 17,500
2001/09/17 2,500 2,500 2,345 2,450 18,700
2001/09/14 2,450 2,500 2,450 2,500 31,000
2001/09/13 2,340 2,570 2,300 2,570 39,700
2001/09/12 2,460 2,460 2,460 2,460 6,100
2001/09/11 2,700 2,720 2,600 2,660 48,800
2001/09/10 2,750 2,775 2,710 2,770 34,500
2001/09/07 2,900 2,900 2,810 2,840 8,500
2001/09/06 2,865 2,950 2,860 2,910 9,800
2001/09/05 2,950 2,950 2,870 2,905 17,900
2001/09/04 2,685 2,910 2,685 2,910 23,000
2001/09/03 3,000 3,000 2,845 2,845 13,800
2001/08/31 2,940 3,020 2,910 3,000 23,200
2001/08/30 2,880 2,950 2,870 2,940 17,500
2001/08/29 2,910 2,970 2,850 2,930 61,100
2001/08/28 3,160 3,160 2,970 3,020 59,100
2001/08/27 3,200 3,270 3,170 3,170 18,800
2001/08/24 3,200 3,280 3,160 3,280 25,700
2001/08/23 3,200 3,260 3,200 3,250 4,600
2001/08/22 3,170 3,330 3,170 3,300 11,500
2001/08/21 3,150 3,350 3,100 3,290 32,100
2001/08/20 3,150 3,220 3,150 3,200 14,500
2001/08/17 3,400 3,400 3,230 3,280 23,500
2001/08/16 3,280 3,400 3,260 3,360 77,100
2001/08/15 3,320 3,320 3,270 3,290 40,100
2001/08/14 3,190 3,300 3,190 3,270 91,300
2001/08/13 3,200 3,200 3,180 3,180 16,000
2001/08/10 3,150 3,210 3,140 3,190 69,500
2001/08/09 3,140 3,170 3,140 3,150 23,500
2001/08/08 3,140 3,170 3,110 3,140 21,900
2001/08/07 3,080 3,180 3,080 3,150 45,500
2001/08/06 3,090 3,110 3,070 3,110 29,800
2001/08/03 3,100 3,100 3,060 3,080 33,200
2001/08/02 3,010 3,110 3,010 3,080 48,200
2001/08/01 3,050 3,100 3,000 3,020 16,000
2001/07/31 3,050 3,130 3,000 3,090 50,400
2001/07/30 3,030 3,060 3,000 3,000 15,900
2001/07/27 3,000 3,080 2,980 3,020 43,500
2001/07/26 3,060 3,100 2,990 3,030 78,500
2001/07/25 3,070 3,100 3,060 3,060 16,700
2001/07/24 3,040 3,120 3,000 3,120 30,200
2001/07/23 3,140 3,140 3,000 3,040 17,600
2001/07/19 3,010 3,070 2,990 3,040 19,600
2001/07/18 3,070 3,090 2,955 3,060 9,500
2001/07/17 3,180 3,180 3,100 3,100 11,600
2001/07/16 3,200 3,200 3,150 3,190 23,700
2001/07/13 3,090 3,200 3,030 3,200 36,500
2001/07/12 2,930 3,000 2,930 3,000 13,300
2001/07/11 2,870 2,930 2,860 2,930 19,100
2001/07/10 2,860 2,900 2,850 2,900 17,700
2001/07/09 2,895 2,900 2,785 2,900 26,500
2001/07/06 2,955 2,970 2,905 2,910 23,100
2001/07/05 3,030 3,050 2,990 2,995 15,200
2001/07/04 3,140 3,140 3,070 3,070 12,900
2001/07/03 3,150 3,150 3,110 3,120 6,300
2001/07/02 3,230 3,230 3,080 3,140 35,000
2001/06/29 3,210 3,220 3,170 3,200 19,900
2001/06/28 3,200 3,200 3,150 3,170 29,200
2001/06/27 3,190 3,220 3,160 3,160 31,200
2001/06/26 3,120 3,190 3,120 3,190 39,100
2001/06/25 3,080 3,120 3,030 3,120 23,100
2001/06/22 3,090 3,100 3,030 3,080 14,700
2001/06/21 2,980 3,080 2,980 3,080 16,800
2001/06/20 3,030 3,100 3,000 3,000 20,000
2001/06/19 3,060 3,100 3,000 3,030 42,400
2001/06/18 2,995 3,110 2,990 3,020 49,100
2001/06/15 3,080 3,080 2,910 2,970 40,900
2001/06/14 3,120 3,140 3,100 3,100 21,200
2001/06/13 3,110 3,150 3,110 3,140 29,100
2001/06/12 3,210 3,210 3,100 3,110 36,100
2001/06/11 3,210 3,230 3,190 3,230 28,500
2001/06/08 3,160 3,190 3,150 3,180 80,200
2001/06/07 3,170 3,170 3,130 3,160 49,600
2001/06/06 3,050 3,130 3,020 3,120 43,300
2001/06/05 3,100 3,100 3,010 3,090 30,000
2001/06/04 2,980 3,040 2,965 3,010 28,700
2001/06/01 3,010 3,030 2,905 2,905 68,500
2001/05/31 2,950 2,985 2,900 2,970 115,300
2001/05/30 3,080 3,080 2,930 2,990 109,400
2001/05/29 3,200 3,200 3,090 3,100 70,700
2001/05/28 3,250 3,290 3,200 3,200 41,300
2001/05/25 3,350 3,350 3,240 3,250 108,800
2001/05/24 3,300 3,350 3,270 3,350 97,800
2001/05/23 3,240 3,330 3,200 3,250 224,500
2001/05/22 3,110 3,190 3,110 3,190 281,200
2001/05/21 3,200 3,250 3,060 3,090 364,500
2001/05/18 3,600 3,600 3,350 3,350 471,400
2001/05/17 3,870 3,880 3,820 3,850 37,700
2001/05/16 3,930 3,930 3,840 3,840 40,400
2001/05/15 3,840 3,900 3,800 3,900 49,800
2001/05/14 3,840 3,840 3,740 3,790 68,600
2001/05/11 3,780 3,790 3,680 3,740 128,300
2001/05/10 3,820 3,850 3,700 3,780 137,800
2001/05/09 3,980 3,980 3,790 3,800 149,000
2001/05/08 4,080 4,120 3,950 3,980 126,600
2001/05/07 3,840 3,980 3,790 3,980 171,500
2001/05/02 3,770 3,800 3,700 3,740 172,400
2001/05/01 3,820 3,860 3,740 3,770 109,300
2001/04/27 3,900 3,920 3,730 3,770 59,800
2001/04/26 3,970 3,990 3,880 3,880 91,800
2001/04/25 4,030 4,040 3,970 3,970 50,700
2001/04/24 4,100 4,100 4,020 4,050 40,700
2001/04/23 4,170 4,170 4,060 4,060 38,700
2001/04/20 4,050 4,120 4,050 4,070 31,600
2001/04/19 4,180 4,190 4,010 4,030 59,100
2001/04/18 4,090 4,100 4,040 4,090 33,900
2001/04/17 4,110 4,130 4,030 4,040 42,600
2001/04/16 4,180 4,200 4,110 4,180 30,600
2001/04/13 4,390 4,390 4,180 4,180 21,700
2001/04/12 4,300 4,370 4,280 4,300 5,500
2001/04/11 4,340 4,340 4,270 4,280 12,500
2001/04/10 4,310 4,370 4,300 4,310 22,000
2001/04/09 4,440 4,440 4,300 4,300 9,000
2001/04/06 4,400 4,400 4,300 4,340 16,100
2001/04/05 4,410 4,450 4,300 4,370 23,500
2001/04/04 4,450 4,560 4,410 4,500 19,300
2001/04/03 4,400 4,480 4,310 4,370 12,000
2001/04/02 4,450 4,470 4,370 4,410 13,300
2001/03/30 4,350 4,500 4,300 4,300 29,400
2001/03/29 4,220 4,300 4,180 4,250 35,900
2001/03/28 4,350 4,380 4,170 4,170 41,400
2001/03/27 4,270 4,380 4,250 4,350 21,600
2001/03/26 4,150 4,270 4,080 4,270 50,600
2001/03/23 4,260 4,370 4,140 4,150 26,900
2001/03/22 4,390 4,430 4,200 4,250 23,900
2001/03/21 4,190 4,390 4,190 4,390 16,300
2001/03/19 4,040 4,170 4,040 4,170 31,600
2001/03/16 4,100 4,100 3,980 4,030 46,900
2001/03/15 4,230 4,250 4,090 4,090 39,000
2001/03/14 4,440 4,440 4,150 4,190 29,000
2001/03/13 4,350 4,450 4,300 4,450 5,400
2001/03/12 4,460 4,460 4,330 4,330 9,700
2001/03/09 4,460 4,490 4,410 4,450 39,400
2001/03/08 4,550 4,550 4,480 4,510 16,300
2001/03/07 4,680 4,780 4,560 4,590 11,200
2001/03/06 4,620 4,730 4,620 4,680 8,200
2001/03/05 4,600 4,720 4,600 4,620 6,000
2001/03/02 4,820 4,830 4,650 4,740 15,600
2001/03/01 4,850 4,860 4,810 4,850 6,300
2001/02/28 4,950 4,950 4,890 4,910 20,300
2001/02/27 4,900 4,990 4,900 4,960 6,300
2001/02/26 5,000 5,000 4,960 4,990 6,400
2001/02/23 4,920 5,000 4,920 4,980 20,100
2001/02/22 4,940 5,000 4,900 4,900 7,200
2001/02/21 4,930 5,000 4,900 4,990 13,800
2001/02/20 4,850 4,940 4,850 4,850 5,300
2001/02/19 4,870 4,940 4,870 4,940 2,300
2001/02/16 4,940 5,000 4,850 4,970 11,100
2001/02/15 4,880 4,990 4,870 4,960 19,100
2001/02/14 4,800 4,800 4,620 4,680 14,200
2001/02/13 4,980 4,980 4,830 4,850 2,000
2001/02/09 4,900 4,970 4,870 4,970 11,000
2001/02/08 4,750 4,850 4,750 4,850 3,500
2001/02/07 4,830 4,830 4,700 4,750 2,800
2001/02/06 4,660 4,750 4,660 4,680 1,100
2001/02/05 4,700 4,710 4,610 4,610 2,900
2001/02/02 5,000 5,000 4,850 4,850 14,200
2001/02/01 4,780 4,950 4,710 4,950 9,700
2001/01/31 4,550 4,800 4,550 4,770 8,300
2001/01/30 4,600 4,600 4,400 4,520 8,400
2001/01/29 4,550 4,580 4,500 4,500 3,000
2001/01/26 4,550 4,600 4,530 4,530 9,800
2001/01/25 4,600 4,600 4,500 4,530 17,300
2001/01/24 4,610 4,660 4,610 4,630 5,000
2001/01/23 4,900 4,950 4,600 4,610 11,400
2001/01/22 4,810 4,900 4,720 4,890 26,300
2001/01/19 4,750 4,810 4,750 4,810 22,000
2001/01/18 4,650 4,790 4,640 4,770 9,400
2001/01/17 4,650 4,890 4,610 4,890 12,200
2001/01/16 4,600 4,700 4,490 4,650 16,600
2001/01/15 4,720 4,750 4,570 4,650 21,500
2001/01/12 4,500 4,520 4,470 4,520 14,100
2001/01/11 4,300 4,350 4,210 4,310 15,100
2001/01/10 4,570 4,600 4,410 4,440 8,900
2001/01/09 4,640 4,650 4,500 4,520 8,700
2001/01/05 4,680 4,780 4,600 4,650 10,500
2001/01/04 4,750 4,810 4,680 4,680 2,000

このページの先頭へ