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
2007/12/28 1,620 1,629 1,605 1,612 34,500
2007/12/27 1,662 1,662 1,600 1,619 50,700
2007/12/26 1,590 1,616 1,590 1,602 41,800
2007/12/25 1,634 1,635 1,592 1,598 47,800
2007/12/21 1,630 1,635 1,626 1,635 32,700
2007/12/20 1,649 1,649 1,620 1,636 25,700
2007/12/19 1,665 1,665 1,630 1,637 30,500
2007/12/18 1,621 1,654 1,621 1,649 61,000
2007/12/17 1,652 1,652 1,621 1,622 66,400
2007/12/14 1,649 1,663 1,636 1,647 54,200
2007/12/13 1,670 1,672 1,655 1,660 71,300
2007/12/12 1,676 1,681 1,666 1,669 79,500
2007/12/11 1,706 1,713 1,693 1,699 38,900
2007/12/10 1,700 1,703 1,677 1,687 23,000
2007/12/07 1,676 1,705 1,676 1,691 36,300
2007/12/06 1,690 1,691 1,671 1,679 38,700
2007/12/05 1,677 1,697 1,656 1,682 37,900
2007/12/04 1,709 1,711 1,692 1,692 26,700
2007/12/03 1,697 1,710 1,690 1,702 29,300
2007/11/30 1,675 1,682 1,675 1,678 29,400
2007/11/29 1,651 1,681 1,651 1,675 25,600
2007/11/28 1,677 1,688 1,630 1,652 30,600
2007/11/27 1,613 1,679 1,603 1,649 33,300
2007/11/26 1,600 1,614 1,593 1,603 16,300
2007/11/22 1,580 1,605 1,573 1,573 43,400
2007/11/21 1,618 1,640 1,605 1,610 53,800
2007/11/20 1,690 1,691 1,605 1,622 84,300
2007/11/19 1,731 1,776 1,730 1,737 13,400
2007/11/16 1,750 1,762 1,737 1,754 14,000
2007/11/15 1,764 1,779 1,744 1,760 32,300
2007/11/14 1,752 1,759 1,720 1,750 28,800
2007/11/13 1,730 1,760 1,713 1,733 18,600
2007/11/12 1,761 1,761 1,730 1,749 37,700
2007/11/09 1,782 1,823 1,752 1,779 42,400
2007/11/08 1,852 1,852 1,810 1,812 39,000
2007/11/07 1,879 1,879 1,854 1,864 28,500
2007/11/06 1,843 1,880 1,818 1,876 34,200
2007/11/05 1,838 1,858 1,836 1,854 32,400
2007/11/02 1,799 1,840 1,787 1,837 32,300
2007/11/01 1,830 1,838 1,802 1,838 51,300
2007/10/31 1,741 1,800 1,741 1,800 63,700
2007/10/30 1,722 1,741 1,720 1,741 44,700
2007/10/29 1,706 1,722 1,704 1,721 33,500
2007/10/26 1,703 1,710 1,689 1,706 20,200
2007/10/25 1,726 1,726 1,700 1,707 22,400
2007/10/24 1,740 1,740 1,722 1,728 15,000
2007/10/23 1,726 1,749 1,724 1,743 23,300
2007/10/22 1,700 1,747 1,692 1,742 23,400
2007/10/19 1,755 1,760 1,720 1,756 41,200
2007/10/18 1,713 1,763 1,713 1,756 33,400
2007/10/17 1,755 1,756 1,714 1,735 32,300
2007/10/16 1,763 1,763 1,751 1,755 20,900
2007/10/15 1,770 1,773 1,756 1,761 20,900
2007/10/12 1,770 1,772 1,759 1,760 40,400
2007/10/11 1,769 1,771 1,757 1,771 36,500
2007/10/10 1,780 1,780 1,754 1,754 20,900
2007/10/09 1,765 1,767 1,751 1,752 27,700
2007/10/05 1,735 1,747 1,732 1,743 38,100
2007/10/04 1,770 1,775 1,740 1,740 42,900
2007/10/03 1,746 1,755 1,743 1,751 32,800
2007/10/02 1,750 1,750 1,738 1,742 47,500
2007/10/01 1,681 1,710 1,681 1,707 57,300
2007/09/28 1,668 1,675 1,650 1,671 56,300
2007/09/27 1,595 1,654 1,595 1,649 51,300
2007/09/26 1,570 1,611 1,570 1,608 37,100
2007/09/25 1,594 1,594 1,550 1,569 48,700
2007/09/21 1,578 1,584 1,551 1,566 39,500
2007/09/20 1,611 1,613 1,574 1,578 38,800
2007/09/19 1,591 1,605 1,585 1,599 34,900
2007/09/18 1,621 1,622 1,574 1,591 79,900
2007/09/14 1,630 1,634 1,616 1,618 54,500
2007/09/13 1,606 1,614 1,600 1,608 31,500
2007/09/12 1,614 1,614 1,597 1,605 32,300
2007/09/11 1,599 1,632 1,584 1,611 73,700
2007/09/10 1,569 1,645 1,565 1,626 163,300
2007/09/07 1,581 1,599 1,570 1,575 42,000
2007/09/06 1,580 1,587 1,563 1,581 62,000
2007/09/05 1,629 1,635 1,600 1,605 56,300
2007/09/04 1,634 1,639 1,628 1,636 26,200
2007/09/03 1,637 1,645 1,625 1,633 44,500
2007/08/31 1,629 1,636 1,621 1,636 36,900
2007/08/30 1,637 1,645 1,611 1,618 60,100
2007/08/29 1,680 1,680 1,623 1,625 104,300
2007/08/28 1,686 1,696 1,686 1,694 14,300
2007/08/27 1,686 1,697 1,686 1,696 28,200
2007/08/24 1,687 1,697 1,680 1,686 32,200
2007/08/23 1,682 1,700 1,682 1,692 34,300
2007/08/22 1,701 1,703 1,681 1,681 22,200
2007/08/21 1,729 1,729 1,675 1,685 54,800
2007/08/20 1,730 1,730 1,663 1,672 79,500
2007/08/17 1,712 1,716 1,651 1,651 129,400
2007/08/16 1,750 1,776 1,700 1,733 79,600
2007/08/15 1,812 1,812 1,774 1,775 57,400
2007/08/14 1,741 1,785 1,740 1,785 62,600
2007/08/13 1,712 1,808 1,712 1,741 129,600
2007/08/10 1,721 1,730 1,680 1,704 118,300
2007/08/09 1,825 1,825 1,711 1,727 251,900
2007/08/08 1,839 1,846 1,816 1,832 69,300
2007/08/07 1,862 1,872 1,835 1,836 57,800
2007/08/06 1,873 1,878 1,858 1,862 49,300
2007/08/03 1,890 1,898 1,872 1,884 41,800
2007/08/02 1,909 1,911 1,885 1,896 22,200
2007/08/01 1,917 1,918 1,885 1,889 31,700
2007/07/31 1,917 1,924 1,892 1,924 34,600
2007/07/30 1,872 1,917 1,870 1,917 30,400
2007/07/27 1,895 1,900 1,882 1,889 45,300
2007/07/26 1,926 1,934 1,900 1,900 28,200
2007/07/25 1,911 1,936 1,900 1,921 37,300
2007/07/24 1,916 1,930 1,913 1,918 47,200
2007/07/23 1,934 1,945 1,915 1,916 42,800
2007/07/20 1,970 1,976 1,931 1,931 71,400
2007/07/19 1,985 1,993 1,966 1,970 42,400
2007/07/18 1,995 1,995 1,981 1,984 46,400
2007/07/17 1,997 1,997 1,983 1,986 60,700
2007/07/13 1,948 1,982 1,948 1,970 66,600
2007/07/12 1,944 1,964 1,930 1,936 35,800
2007/07/11 1,952 1,959 1,935 1,943 45,900
2007/07/10 1,970 1,976 1,950 1,957 56,000
2007/07/09 1,964 1,983 1,963 1,979 50,300
2007/07/06 1,973 1,973 1,956 1,963 57,400
2007/07/05 1,962 1,972 1,962 1,972 40,300
2007/07/04 1,981 1,986 1,960 1,961 66,000
2007/07/03 2,025 2,025 1,974 1,983 71,600
2007/07/02 2,030 2,050 2,005 2,010 45,100
2007/06/29 2,015 2,030 2,015 2,025 40,000
2007/06/28 2,015 2,020 1,999 2,015 63,400
2007/06/27 2,000 2,005 1,976 1,999 76,800
2007/06/26 1,971 2,010 1,970 2,005 78,200
2007/06/25 2,000 2,005 1,972 1,972 62,900
2007/06/22 2,005 2,020 1,999 2,000 41,100
2007/06/21 2,020 2,030 2,000 2,010 56,600
2007/06/20 2,050 2,075 2,030 2,050 74,500
2007/06/19 2,090 2,095 2,070 2,085 65,600
2007/06/18 2,085 2,095 2,050 2,065 63,400
2007/06/15 2,100 2,115 2,070 2,095 65,300
2007/06/14 2,055 2,100 2,050 2,095 107,900
2007/06/13 2,040 2,145 2,025 2,050 356,900
2007/06/12 1,979 1,979 1,954 1,968 40,600
2007/06/11 1,973 1,990 1,972 1,979 29,900
2007/06/08 1,980 1,991 1,965 1,970 45,600
2007/06/07 1,964 1,995 1,964 1,980 59,500
2007/06/06 1,999 1,999 1,961 1,963 47,700
2007/06/05 1,980 1,999 1,977 1,995 46,500
2007/06/04 1,990 1,995 1,971 1,977 19,300
2007/06/01 1,990 2,005 1,988 1,989 29,100
2007/05/31 1,981 2,000 1,974 2,000 86,700
2007/05/30 2,005 2,015 1,977 1,980 58,800
2007/05/29 2,010 2,010 1,987 1,994 37,400
2007/05/28 2,030 2,030 2,005 2,005 32,900
2007/05/25 2,015 2,030 2,000 2,020 47,500
2007/05/24 2,050 2,050 2,025 2,035 38,600
2007/05/23 2,025 2,050 2,005 2,045 49,100
2007/05/22 1,998 2,020 1,983 2,010 54,500
2007/05/21 1,980 1,993 1,970 1,986 52,300
2007/05/18 1,951 1,980 1,911 1,965 124,300
2007/05/17 1,987 1,987 1,950 1,960 45,900
2007/05/16 1,982 1,990 1,956 1,988 58,500
2007/05/15 1,998 1,998 1,961 1,981 68,100
2007/05/14 1,982 1,998 1,973 1,974 54,600
2007/05/11 2,015 2,015 1,972 1,987 91,200
2007/05/10 2,025 2,035 2,015 2,020 72,500
2007/05/09 1,997 2,025 1,987 2,020 140,400
2007/05/08 2,015 2,020 1,995 1,996 35,000
2007/05/07 2,025 2,025 2,010 2,015 33,200
2007/05/02 2,020 2,040 2,010 2,015 70,100
2007/05/01 2,035 2,040 2,015 2,030 45,500
2007/04/27 1,983 2,035 1,983 2,035 80,400
2007/04/26 2,005 2,015 1,999 2,010 61,000
2007/04/25 2,000 2,010 1,993 2,005 87,100
2007/04/24 1,971 2,025 1,955 2,015 145,900
2007/04/23 2,005 2,020 1,996 2,010 170,000
2007/04/20 2,040 2,045 2,020 2,020 99,900
2007/04/19 2,040 2,055 2,030 2,040 157,700
2007/04/18 1,979 2,025 1,979 2,025 145,200
2007/04/17 1,979 1,988 1,972 1,979 58,800
2007/04/16 1,954 1,979 1,953 1,976 88,400
2007/04/13 1,958 1,970 1,947 1,951 68,400
2007/04/12 1,965 1,969 1,959 1,964 56,400
2007/04/11 1,974 1,990 1,965 1,974 71,800
2007/04/10 1,997 1,998 1,972 1,985 82,100
2007/04/09 1,994 1,997 1,987 1,995 63,000
2007/04/06 1,980 1,990 1,978 1,984 56,300
2007/04/05 1,964 1,979 1,964 1,976 73,200
2007/04/04 1,960 1,966 1,957 1,964 55,600
2007/04/03 1,948 1,961 1,947 1,954 101,500
2007/04/02 1,937 1,959 1,930 1,947 111,900
2007/03/30 1,908 1,917 1,901 1,917 48,800
2007/03/29 1,898 1,903 1,890 1,898 55,000
2007/03/28 1,890 1,898 1,885 1,898 66,500
2007/03/27 1,900 1,900 1,875 1,880 66,500
2007/03/26 1,852 1,880 1,850 1,880 49,100
2007/03/23 1,849 1,849 1,836 1,844 44,200
2007/03/22 1,845 1,850 1,837 1,841 41,600
2007/03/20 1,836 1,836 1,822 1,832 44,700
2007/03/19 1,811 1,820 1,811 1,816 29,500
2007/03/16 1,820 1,824 1,804 1,810 40,800
2007/03/15 1,839 1,839 1,814 1,817 65,700
2007/03/14 1,850 1,851 1,820 1,822 74,400
2007/03/13 1,876 1,876 1,860 1,862 56,800
2007/03/12 1,854 1,869 1,852 1,862 69,000
2007/03/09 1,830 1,856 1,822 1,852 115,600
2007/03/08 1,822 1,824 1,801 1,805 84,700
2007/03/07 1,845 1,859 1,819 1,822 122,100
2007/03/06 1,847 1,855 1,833 1,849 91,100
2007/03/05 1,876 1,880 1,846 1,849 73,000
2007/03/02 1,903 1,904 1,871 1,879 42,000
2007/03/01 1,891 1,902 1,866 1,900 72,000
2007/02/28 1,900 1,900 1,840 1,891 123,400
2007/02/27 1,903 1,917 1,901 1,909 42,900
2007/02/26 1,912 1,915 1,903 1,907 47,400
2007/02/23 1,916 1,916 1,901 1,908 45,200
2007/02/22 1,910 1,918 1,903 1,915 44,200
2007/02/21 1,902 1,913 1,902 1,906 49,500
2007/02/20 1,915 1,915 1,900 1,909 40,400
2007/02/19 1,913 1,929 1,905 1,915 46,300
2007/02/16 1,855 1,899 1,855 1,897 72,200
2007/02/15 1,850 1,852 1,841 1,850 79,800
2007/02/14 1,873 1,877 1,850 1,855 91,200
2007/02/13 1,887 1,898 1,872 1,872 60,300
2007/02/09 1,900 1,905 1,870 1,887 85,900
2007/02/08 1,915 1,915 1,900 1,901 57,700
2007/02/07 1,915 1,915 1,900 1,905 64,000
2007/02/06 1,905 1,915 1,901 1,914 37,600
2007/02/05 1,915 1,921 1,900 1,905 77,700
2007/02/02 1,920 1,924 1,910 1,912 64,600
2007/02/01 1,920 1,921 1,910 1,915 52,000
2007/01/31 1,934 1,935 1,914 1,926 73,100
2007/01/30 1,970 1,972 1,927 1,934 73,900
2007/01/29 1,935 1,958 1,926 1,955 104,400
2007/01/26 1,941 1,947 1,921 1,933 91,000
2007/01/25 1,969 1,979 1,942 1,943 86,900
2007/01/24 1,976 1,982 1,965 1,967 61,700
2007/01/23 1,968 1,994 1,962 1,970 98,300
2007/01/22 1,940 1,958 1,934 1,958 101,300
2007/01/19 1,928 1,936 1,922 1,932 69,800
2007/01/18 1,931 1,936 1,927 1,927 77,800
2007/01/17 1,942 1,944 1,930 1,931 68,100
2007/01/16 1,939 1,944 1,934 1,942 53,900
2007/01/15 1,941 1,944 1,933 1,941 51,500
2007/01/12 1,939 1,945 1,930 1,932 64,500
2007/01/11 1,932 1,945 1,925 1,938 72,700
2007/01/10 1,935 1,943 1,920 1,921 96,200
2007/01/09 1,933 1,953 1,930 1,930 67,600
2007/01/05 1,940 1,948 1,929 1,930 46,100
2007/01/04 1,929 1,936 1,925 1,929 27,600

このページの先頭へ