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
2006/12/29 1,931 1,937 1,920 1,920 47,500
2006/12/28 1,948 1,953 1,928 1,931 46,800
2006/12/27 1,970 1,971 1,942 1,942 55,700
2006/12/26 1,932 1,957 1,927 1,954 41,000
2006/12/25 1,957 1,958 1,924 1,933 69,900
2006/12/22 1,995 1,998 1,957 1,957 94,700
2006/12/21 2,045 2,045 1,996 2,005 86,900
2006/12/20 2,055 2,060 2,040 2,045 78,200
2006/12/19 2,110 2,115 2,085 2,095 30,500
2006/12/18 2,150 2,185 2,115 2,125 60,600
2006/12/15 2,105 2,185 2,085 2,185 97,900
2006/12/14 2,085 2,085 2,060 2,065 18,900
2006/12/13 2,050 2,085 2,050 2,085 37,600
2006/12/12 2,090 2,095 2,050 2,065 52,300
2006/12/11 2,100 2,115 2,090 2,110 40,600
2006/12/08 2,080 2,110 2,070 2,100 66,200
2006/12/07 2,100 2,110 2,070 2,080 29,100
2006/12/06 2,110 2,130 2,090 2,105 28,000
2006/12/05 2,105 2,105 2,085 2,090 13,700
2006/12/04 2,100 2,110 2,070 2,105 24,100
2006/12/01 2,130 2,130 2,100 2,110 22,300
2006/11/30 2,140 2,155 2,100 2,135 44,000
2006/11/29 2,060 2,100 2,035 2,100 35,100
2006/11/28 2,040 2,050 2,030 2,035 41,500
2006/11/27 2,050 2,070 2,040 2,050 49,900
2006/11/24 2,055 2,065 2,030 2,045 61,000
2006/11/22 1,960 2,010 1,920 2,005 47,400
2006/11/21 2,065 2,065 1,970 1,986 37,800
2006/11/20 2,105 2,140 2,025 2,025 52,000
2006/11/17 2,115 2,130 2,075 2,105 44,900
2006/11/16 2,180 2,200 2,010 2,085 57,900
2006/11/15 2,250 2,250 2,175 2,180 42,300
2006/11/14 2,250 2,270 2,215 2,225 43,600
2006/11/13 2,255 2,275 2,225 2,245 29,000
2006/11/10 2,285 2,295 2,250 2,265 25,700
2006/11/09 2,280 2,285 2,260 2,280 19,000
2006/11/08 2,255 2,290 2,250 2,275 20,200
2006/11/07 2,315 2,315 2,280 2,285 12,100
2006/11/06 2,300 2,315 2,285 2,310 12,600
2006/11/02 2,300 2,310 2,280 2,305 13,700
2006/11/01 2,310 2,320 2,270 2,310 21,000
2006/10/31 2,295 2,330 2,270 2,310 35,400
2006/10/30 2,285 2,285 2,255 2,265 34,600
2006/10/27 2,320 2,330 2,270 2,285 36,500
2006/10/26 2,305 2,315 2,255 2,295 44,200
2006/10/25 2,345 2,350 2,330 2,330 16,500
2006/10/24 2,345 2,355 2,330 2,335 18,500
2006/10/23 2,350 2,355 2,325 2,345 16,300
2006/10/20 2,350 2,365 2,345 2,355 26,700
2006/10/19 2,320 2,340 2,315 2,340 33,300
2006/10/18 2,305 2,310 2,270 2,305 21,400
2006/10/17 2,300 2,310 2,285 2,295 27,900
2006/10/16 2,225 2,275 2,215 2,275 61,900
2006/10/13 2,265 2,265 2,200 2,220 59,500
2006/10/12 2,250 2,290 2,190 2,195 70,800
2006/10/11 2,340 2,350 2,235 2,235 79,800
2006/10/10 2,370 2,380 2,305 2,320 69,700
2006/10/06 2,410 2,430 2,380 2,395 74,500
2006/10/05 2,400 2,400 2,340 2,380 137,800
2006/10/04 2,350 2,355 2,280 2,285 25,000
2006/10/03 2,380 2,380 2,350 2,350 9,300
2006/10/02 2,380 2,395 2,370 2,380 19,400
2006/09/29 2,410 2,410 2,385 2,385 47,400
2006/09/28 2,415 2,440 2,390 2,410 37,100
2006/09/27 2,415 2,415 2,385 2,390 53,600
2006/09/26 2,345 2,380 2,335 2,350 32,700
2006/09/25 2,320 2,400 2,240 2,345 78,300
2006/09/22 2,415 2,420 2,355 2,365 47,400
2006/09/21 2,445 2,450 2,415 2,415 29,400
2006/09/20 2,445 2,450 2,400 2,430 51,300
2006/09/19 2,350 2,430 2,350 2,430 63,200
2006/09/15 2,350 2,430 2,350 2,370 61,400
2006/09/14 2,270 2,335 2,270 2,335 64,600
2006/09/13 2,270 2,275 2,255 2,265 20,900
2006/09/12 2,290 2,290 2,270 2,270 23,500
2006/09/11 2,260 2,310 2,240 2,285 60,900
2006/09/08 2,250 2,275 2,250 2,255 54,100
2006/09/07 2,270 2,280 2,255 2,260 23,400
2006/09/06 2,280 2,285 2,270 2,275 22,300
2006/09/05 2,240 2,255 2,235 2,245 13,100
2006/09/04 2,250 2,260 2,240 2,240 18,600
2006/09/01 2,260 2,260 2,240 2,250 18,100
2006/08/31 2,255 2,260 2,250 2,255 38,900
2006/08/30 2,260 2,265 2,235 2,260 13,900
2006/08/29 2,255 2,255 2,215 2,225 18,700
2006/08/28 2,300 2,300 2,255 2,255 19,800
2006/08/25 2,275 2,310 2,275 2,285 37,300
2006/08/24 2,280 2,290 2,270 2,280 29,100
2006/08/23 2,270 2,285 2,265 2,275 27,300
2006/08/22 2,255 2,300 2,255 2,285 37,900
2006/08/21 2,285 2,290 2,240 2,240 22,600
2006/08/18 2,290 2,290 2,265 2,285 24,200
2006/08/17 2,280 2,295 2,280 2,280 16,800
2006/08/16 2,265 2,285 2,260 2,280 27,000
2006/08/15 2,285 2,285 2,260 2,275 26,100
2006/08/14 2,220 2,295 2,220 2,265 21,300
2006/08/11 2,240 2,320 2,240 2,290 61,300
2006/08/10 2,230 2,240 2,200 2,215 69,200
2006/08/09 2,255 2,255 2,150 2,220 59,900
2006/08/08 2,315 2,320 2,225 2,270 59,200
2006/08/07 2,315 2,345 2,305 2,305 8,400
2006/08/04 2,355 2,380 2,325 2,345 9,300
2006/08/03 2,365 2,390 2,335 2,350 12,700
2006/08/02 2,325 2,365 2,325 2,360 19,900
2006/08/01 2,390 2,425 2,345 2,350 19,600
2006/07/31 2,345 2,420 2,345 2,385 12,000
2006/07/28 2,340 2,355 2,300 2,340 16,100
2006/07/27 2,340 2,355 2,310 2,340 18,900
2006/07/26 2,395 2,395 2,345 2,370 48,300
2006/07/25 2,430 2,430 2,340 2,375 71,200
2006/07/24 2,410 2,450 2,410 2,425 29,100
2006/07/21 2,440 2,465 2,420 2,435 31,200
2006/07/20 2,445 2,495 2,430 2,480 54,000
2006/07/19 2,350 2,435 2,345 2,380 68,600
2006/07/18 2,395 2,410 2,285 2,345 100,800
2006/07/14 2,330 2,490 2,305 2,430 120,900
2006/07/13 2,280 2,340 2,280 2,320 69,800
2006/07/12 2,270 2,310 2,270 2,280 28,000
2006/07/11 2,225 2,310 2,225 2,290 61,100
2006/07/10 2,245 2,250 2,110 2,225 57,900
2006/07/07 2,290 2,310 2,265 2,280 39,700
2006/07/06 2,290 2,335 2,270 2,280 40,900
2006/07/05 2,275 2,300 2,265 2,290 35,600
2006/07/04 2,270 2,275 2,250 2,260 10,800
2006/07/03 2,245 2,270 2,230 2,235 14,100
2006/06/30 2,165 2,225 2,155 2,225 30,600
2006/06/29 2,130 2,155 2,130 2,145 18,300
2006/06/28 2,160 2,160 2,125 2,130 24,500
2006/06/27 2,125 2,190 2,105 2,165 43,500
2006/06/26 2,160 2,160 2,105 2,105 31,700
2006/06/23 2,190 2,190 2,135 2,160 30,500
2006/06/22 2,210 2,210 2,170 2,190 34,700
2006/06/21 2,185 2,215 2,175 2,175 21,800
2006/06/20 2,195 2,220 2,175 2,180 16,400
2006/06/19 2,230 2,230 2,175 2,175 26,900
2006/06/16 2,200 2,220 2,165 2,190 23,800
2006/06/15 2,200 2,200 2,125 2,155 35,100
2006/06/14 2,100 2,125 2,060 2,105 31,900
2006/06/13 2,150 2,150 2,095 2,100 45,000
2006/06/12 2,175 2,205 2,120 2,190 85,400
2006/06/09 2,135 2,270 2,040 2,255 163,500
2006/06/08 2,220 2,250 2,080 2,175 73,100
2006/06/07 2,290 2,365 2,240 2,280 70,200
2006/06/06 2,310 2,310 2,285 2,290 43,600
2006/06/05 2,310 2,365 2,290 2,290 56,400
2006/06/02 2,320 2,340 2,265 2,270 65,200
2006/06/01 2,365 2,420 2,240 2,285 50,200
2006/05/31 2,300 2,360 2,280 2,285 68,300
2006/05/30 2,375 2,375 2,310 2,340 40,200
2006/05/29 2,390 2,390 2,330 2,365 40,200
2006/05/26 2,390 2,390 2,380 2,390 34,600
2006/05/25 2,365 2,395 2,365 2,385 45,600
2006/05/24 2,385 2,420 2,360 2,360 47,800
2006/05/23 2,440 2,470 2,385 2,400 39,600
2006/05/22 2,455 2,530 2,450 2,480 54,300
2006/05/19 2,410 2,455 2,400 2,450 16,900
2006/05/18 2,425 2,445 2,400 2,445 27,000
2006/05/17 2,450 2,450 2,385 2,425 25,800
2006/05/16 2,475 2,500 2,470 2,480 30,600
2006/05/15 2,430 2,540 2,430 2,515 60,000
2006/05/12 2,455 2,485 2,400 2,430 105,900
2006/05/11 2,465 2,515 2,450 2,495 51,200
2006/05/10 2,520 2,545 2,500 2,500 49,800
2006/05/09 2,500 2,545 2,500 2,515 43,800
2006/05/08 2,540 2,550 2,530 2,540 52,000
2006/05/02 2,475 2,525 2,465 2,520 61,800
2006/05/01 2,470 2,480 2,455 2,470 57,100
2006/04/28 2,445 2,480 2,420 2,470 62,700
2006/04/27 2,440 2,460 2,420 2,440 66,300
2006/04/26 2,475 2,475 2,405 2,440 67,700
2006/04/25 2,360 2,470 2,355 2,470 80,700
2006/04/24 2,350 2,425 2,340 2,410 202,700
2006/04/21 2,490 2,490 2,450 2,475 66,100
2006/04/20 2,460 2,500 2,460 2,500 39,300
2006/04/19 2,500 2,500 2,485 2,485 36,800
2006/04/18 2,460 2,500 2,450 2,495 33,900
2006/04/17 2,550 2,550 2,470 2,490 54,500
2006/04/14 2,555 2,570 2,540 2,560 20,700
2006/04/13 2,520 2,545 2,515 2,535 31,300
2006/04/12 2,550 2,550 2,530 2,530 35,000
2006/04/11 2,575 2,575 2,530 2,555 31,000
2006/04/10 2,595 2,595 2,545 2,585 32,500
2006/04/07 2,560 2,580 2,535 2,580 26,100
2006/04/06 2,530 2,560 2,520 2,560 32,000
2006/04/05 2,520 2,535 2,500 2,505 41,400
2006/04/04 2,555 2,555 2,500 2,510 33,800
2006/04/03 2,475 2,525 2,470 2,520 34,700
2006/03/31 2,480 2,495 2,460 2,460 34,600
2006/03/30 2,520 2,530 2,475 2,475 43,300
2006/03/29 2,410 2,495 2,405 2,480 35,800
2006/03/28 2,385 2,420 2,375 2,420 33,600
2006/03/27 2,405 2,405 2,350 2,400 48,300
2006/03/24 2,345 2,420 2,345 2,405 66,800
2006/03/23 2,270 2,355 2,265 2,340 95,200
2006/03/22 2,205 2,250 2,185 2,245 56,100
2006/03/20 2,185 2,215 2,180 2,210 24,500
2006/03/17 2,175 2,180 2,155 2,180 21,200
2006/03/16 2,190 2,200 2,165 2,175 34,300
2006/03/15 2,205 2,230 2,185 2,205 69,600
2006/03/14 2,175 2,180 2,150 2,170 40,300
2006/03/13 2,200 2,205 2,150 2,175 43,500
2006/03/10 2,235 2,235 2,165 2,190 82,800
2006/03/09 2,130 2,240 2,120 2,240 94,000
2006/03/08 2,080 2,140 2,065 2,105 50,700
2006/03/07 2,050 2,085 2,030 2,055 43,500
2006/03/06 2,050 2,060 2,015 2,050 50,300
2006/03/03 2,090 2,090 2,045 2,060 60,000
2006/03/02 2,130 2,190 2,090 2,090 82,000
2006/03/01 2,195 2,205 2,125 2,140 58,000
2006/02/28 2,225 2,230 2,200 2,205 21,700
2006/02/27 2,230 2,265 2,205 2,210 44,700
2006/02/24 2,225 2,265 2,180 2,190 58,000
2006/02/23 2,240 2,240 2,175 2,195 40,800
2006/02/22 2,295 2,295 2,180 2,190 22,400
2006/02/21 2,165 2,245 2,160 2,245 27,300
2006/02/20 2,185 2,285 2,170 2,200 37,400
2006/02/17 2,320 2,410 2,255 2,265 34,400
2006/02/16 2,350 2,360 2,300 2,335 20,600
2006/02/15 2,400 2,410 2,335 2,360 48,200
2006/02/14 2,300 2,385 2,300 2,360 38,300
2006/02/13 2,445 2,445 2,350 2,360 102,800
2006/02/10 2,605 2,605 2,455 2,470 61,400
2006/02/09 2,595 2,615 2,575 2,585 39,100
2006/02/08 2,610 2,620 2,540 2,560 47,700
2006/02/07 2,600 2,610 2,570 2,610 49,700
2006/02/06 2,525 2,625 2,520 2,620 111,800
2006/02/03 2,410 2,525 2,410 2,505 101,200
2006/02/02 2,380 2,415 2,365 2,395 50,700
2006/02/01 2,360 2,400 2,355 2,365 32,200
2006/01/31 2,380 2,385 2,360 2,380 16,400
2006/01/30 2,345 2,405 2,345 2,380 60,600
2006/01/27 2,320 2,380 2,320 2,345 27,800
2006/01/26 2,380 2,385 2,315 2,350 40,600
2006/01/25 2,405 2,415 2,360 2,375 39,700
2006/01/24 2,350 2,430 2,330 2,425 46,700
2006/01/23 2,350 2,415 2,305 2,355 49,900
2006/01/20 2,425 2,425 2,370 2,390 43,900
2006/01/19 2,270 2,450 2,270 2,400 90,900
2006/01/18 2,400 2,415 2,165 2,310 87,300
2006/01/17 2,420 2,450 2,400 2,420 66,100
2006/01/16 2,480 2,495 2,425 2,450 47,800
2006/01/13 2,490 2,540 2,475 2,475 44,300
2006/01/12 2,580 2,580 2,470 2,485 72,100
2006/01/11 2,445 2,560 2,445 2,560 68,800
2006/01/10 2,480 2,520 2,450 2,450 50,000
2006/01/06 2,455 2,470 2,445 2,465 34,100
2006/01/05 2,470 2,480 2,445 2,455 26,800
2006/01/04 2,415 2,480 2,415 2,475 26,000

このページの先頭へ