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
2012/12/28 1,440 1,443 1,439 1,439 13,800
2012/12/27 1,434 1,443 1,434 1,438 16,300
2012/12/26 1,444 1,444 1,434 1,437 11,300
2012/12/25 1,435 1,436 1,431 1,431 13,700
2012/12/21 1,435 1,437 1,430 1,432 14,300
2012/12/20 1,430 1,437 1,427 1,435 17,600
2012/12/19 1,429 1,434 1,427 1,430 16,600
2012/12/18 1,427 1,435 1,427 1,429 7,100
2012/12/17 1,433 1,433 1,426 1,426 11,400
2012/12/14 1,426 1,433 1,425 1,433 27,100
2012/12/13 1,438 1,438 1,430 1,432 7,300
2012/12/12 1,427 1,438 1,427 1,427 17,200
2012/12/11 1,432 1,435 1,431 1,435 8,100
2012/12/10 1,430 1,443 1,427 1,438 20,800
2012/12/07 1,447 1,447 1,435 1,436 9,400
2012/12/06 1,463 1,463 1,434 1,447 27,600
2012/12/05 1,412 1,437 1,412 1,437 32,700
2012/12/04 1,460 1,467 1,455 1,463 6,900
2012/12/03 1,463 1,469 1,452 1,458 7,400
2012/11/30 1,480 1,480 1,466 1,467 15,100
2012/11/29 1,475 1,478 1,475 1,478 8,100
2012/11/28 1,478 1,478 1,467 1,472 7,700
2012/11/27 1,471 1,478 1,464 1,471 13,400
2012/11/26 1,468 1,469 1,460 1,463 9,600
2012/11/22 1,463 1,463 1,452 1,458 8,600
2012/11/21 1,465 1,466 1,452 1,460 4,300
2012/11/20 1,451 1,463 1,450 1,463 10,700
2012/11/19 1,446 1,454 1,446 1,450 7,700
2012/11/16 1,407 1,445 1,407 1,445 12,800
2012/11/15 1,405 1,406 1,400 1,405 15,400
2012/11/14 1,408 1,410 1,405 1,406 8,000
2012/11/13 1,414 1,414 1,401 1,401 9,900
2012/11/12 1,417 1,417 1,401 1,401 10,100
2012/11/09 1,413 1,416 1,410 1,410 13,800
2012/11/08 1,430 1,430 1,418 1,418 10,200
2012/11/07 1,443 1,443 1,430 1,430 9,000
2012/11/06 1,441 1,442 1,428 1,438 6,000
2012/11/05 1,440 1,443 1,432 1,434 5,100
2012/11/02 1,450 1,450 1,437 1,440 14,700
2012/11/01 1,460 1,460 1,428 1,432 25,900
2012/10/31 1,446 1,446 1,433 1,433 17,000
2012/10/30 1,460 1,460 1,435 1,446 24,700
2012/10/29 1,453 1,457 1,446 1,453 61,200
2012/10/26 1,468 1,478 1,466 1,473 73,200
2012/10/25 1,467 1,476 1,467 1,476 30,700
2012/10/24 1,458 1,470 1,458 1,467 12,300
2012/10/23 1,468 1,480 1,467 1,472 6,800
2012/10/22 1,481 1,482 1,460 1,468 31,000
2012/10/19 1,477 1,484 1,476 1,482 15,400
2012/10/18 1,475 1,477 1,470 1,476 9,700
2012/10/17 1,459 1,471 1,459 1,467 12,500
2012/10/16 1,464 1,466 1,457 1,462 10,000
2012/10/15 1,450 1,464 1,450 1,464 11,500
2012/10/12 1,447 1,460 1,447 1,460 12,000
2012/10/11 1,454 1,457 1,440 1,455 18,600
2012/10/10 1,455 1,456 1,445 1,449 21,300
2012/10/09 1,471 1,471 1,459 1,460 30,500
2012/10/05 1,476 1,481 1,468 1,473 18,300
2012/10/04 1,460 1,476 1,460 1,472 19,600
2012/10/03 1,455 1,463 1,450 1,450 28,600
2012/10/02 1,476 1,481 1,460 1,461 35,400
2012/10/01 1,453 1,477 1,453 1,474 45,100
2012/09/28 1,506 1,507 1,478 1,483 45,200
2012/09/27 1,492 1,506 1,492 1,505 17,500
2012/09/26 1,463 1,496 1,461 1,492 23,900
2012/09/25 1,430 1,450 1,430 1,450 14,400
2012/09/24 1,426 1,429 1,425 1,429 15,700
2012/09/21 1,430 1,440 1,425 1,432 10,000
2012/09/20 1,442 1,445 1,423 1,423 17,300
2012/09/19 1,445 1,447 1,440 1,442 10,700
2012/09/18 1,456 1,456 1,443 1,444 24,000
2012/09/14 1,442 1,455 1,437 1,455 29,400
2012/09/13 1,444 1,444 1,438 1,441 7,700
2012/09/12 1,444 1,445 1,432 1,437 11,300
2012/09/11 1,440 1,441 1,428 1,431 9,800
2012/09/10 1,428 1,445 1,425 1,439 10,600
2012/09/07 1,420 1,428 1,418 1,419 19,600
2012/09/06 1,415 1,430 1,400 1,414 43,700
2012/09/05 1,484 1,488 1,480 1,485 7,400
2012/09/04 1,498 1,498 1,480 1,483 9,700
2012/09/03 1,512 1,512 1,498 1,498 9,400
2012/08/31 1,516 1,526 1,512 1,512 9,800
2012/08/30 1,528 1,530 1,521 1,530 5,600
2012/08/29 1,522 1,528 1,522 1,528 5,100
2012/08/28 1,529 1,534 1,520 1,522 7,100
2012/08/27 1,531 1,534 1,527 1,527 7,100
2012/08/24 1,532 1,534 1,526 1,531 9,400
2012/08/23 1,528 1,533 1,523 1,532 5,100
2012/08/22 1,536 1,536 1,520 1,528 5,100
2012/08/21 1,511 1,530 1,511 1,527 9,500
2012/08/20 1,534 1,534 1,511 1,511 5,600
2012/08/17 1,545 1,545 1,530 1,538 5,000
2012/08/16 1,543 1,545 1,537 1,545 6,900
2012/08/15 1,550 1,550 1,525 1,538 30,000
2012/08/14 1,505 1,530 1,502 1,530 22,500
2012/08/13 1,494 1,504 1,494 1,503 7,800
2012/08/10 1,493 1,493 1,486 1,493 4,200
2012/08/09 1,489 1,492 1,474 1,492 4,500
2012/08/08 1,480 1,485 1,465 1,478 5,900
2012/08/07 1,479 1,485 1,456 1,472 7,400
2012/08/06 1,475 1,491 1,420 1,472 9,600
2012/08/03 1,479 1,490 1,478 1,481 5,600
2012/08/02 1,490 1,491 1,480 1,480 5,700
2012/08/01 1,478 1,488 1,475 1,479 5,300
2012/07/31 1,519 1,519 1,474 1,477 18,300
2012/07/30 1,510 1,510 1,478 1,508 13,900
2012/07/27 1,481 1,490 1,472 1,490 6,600
2012/07/26 1,448 1,470 1,436 1,470 7,800
2012/07/25 1,419 1,454 1,419 1,423 6,900
2012/07/24 1,436 1,449 1,425 1,433 11,300
2012/07/23 1,450 1,452 1,437 1,437 9,200
2012/07/20 1,476 1,476 1,450 1,452 11,500
2012/07/19 1,473 1,490 1,467 1,481 7,000
2012/07/18 1,500 1,500 1,466 1,466 8,300
2012/07/17 1,509 1,510 1,483 1,484 12,000
2012/07/13 1,469 1,495 1,469 1,495 11,500
2012/07/12 1,474 1,481 1,474 1,479 6,000
2012/07/11 1,460 1,484 1,460 1,480 8,600
2012/07/10 1,465 1,497 1,465 1,487 11,800
2012/07/09 1,469 1,490 1,469 1,476 9,100
2012/07/06 1,487 1,497 1,477 1,477 10,400
2012/07/05 1,495 1,496 1,486 1,490 7,200
2012/07/04 1,506 1,506 1,496 1,501 12,200
2012/07/03 1,500 1,515 1,500 1,502 8,400
2012/07/02 1,520 1,520 1,495 1,501 16,300
2012/06/29 1,509 1,510 1,495 1,504 19,200
2012/06/28 1,492 1,520 1,492 1,516 23,600
2012/06/27 1,481 1,487 1,471 1,487 8,200
2012/06/26 1,472 1,480 1,470 1,474 18,800
2012/06/25 1,477 1,479 1,472 1,472 5,500
2012/06/22 1,461 1,475 1,460 1,469 10,000
2012/06/21 1,470 1,478 1,465 1,474 9,300
2012/06/20 1,465 1,471 1,461 1,468 6,700
2012/06/19 1,465 1,478 1,452 1,460 11,300
2012/06/18 1,460 1,465 1,447 1,465 16,500
2012/06/15 1,438 1,450 1,429 1,450 26,300
2012/06/14 1,438 1,438 1,425 1,438 9,700
2012/06/13 1,440 1,440 1,425 1,427 10,700
2012/06/12 1,435 1,450 1,429 1,441 30,300
2012/06/11 1,441 1,443 1,428 1,437 8,300
2012/06/08 1,443 1,443 1,411 1,424 24,300
2012/06/07 1,403 1,428 1,397 1,428 24,400
2012/06/06 1,394 1,403 1,390 1,402 6,600
2012/06/05 1,406 1,406 1,378 1,392 15,500
2012/06/04 1,389 1,413 1,361 1,406 21,000
2012/06/01 1,450 1,450 1,387 1,411 27,100
2012/05/31 1,436 1,446 1,410 1,442 24,900
2012/05/30 1,441 1,454 1,428 1,453 31,800
2012/05/29 1,387 1,439 1,386 1,422 42,400
2012/05/28 1,414 1,417 1,369 1,370 20,700
2012/05/25 1,410 1,414 1,405 1,409 20,700
2012/05/24 1,395 1,409 1,394 1,404 30,500
2012/05/23 1,382 1,395 1,382 1,391 32,100
2012/05/22 1,395 1,396 1,374 1,382 13,300
2012/05/21 1,372 1,396 1,372 1,379 23,200
2012/05/18 1,375 1,377 1,355 1,374 27,100
2012/05/17 1,372 1,388 1,358 1,375 40,400
2012/05/16 1,405 1,405 1,381 1,383 36,500
2012/05/15 1,425 1,425 1,380 1,412 59,300
2012/05/14 1,445 1,447 1,424 1,428 35,000
2012/05/11 1,475 1,476 1,431 1,432 31,400
2012/05/10 1,468 1,478 1,456 1,475 27,100
2012/05/09 1,505 1,505 1,483 1,487 31,800
2012/05/08 1,475 1,520 1,466 1,504 81,400
2012/05/07 1,450 1,475 1,450 1,471 49,800
2012/05/02 1,494 1,498 1,475 1,488 57,300
2012/05/01 1,533 1,534 1,508 1,508 49,000
2012/04/27 1,508 1,548 1,508 1,532 101,600
2012/04/26 1,507 1,520 1,500 1,507 96,600
2012/04/25 1,503 1,536 1,496 1,506 363,900
2012/04/24 1,591 1,598 1,575 1,575 470,800
2012/04/23 1,604 1,606 1,603 1,604 116,100
2012/04/20 1,600 1,609 1,598 1,603 62,900
2012/04/19 1,608 1,610 1,602 1,602 54,500
2012/04/18 1,611 1,620 1,608 1,612 49,900
2012/04/17 1,621 1,621 1,600 1,611 74,000
2012/04/16 1,630 1,646 1,598 1,624 147,100
2012/04/13 1,630 1,650 1,630 1,648 67,700
2012/04/12 1,620 1,628 1,618 1,625 76,700
2012/04/11 1,610 1,615 1,602 1,615 55,400
2012/04/10 1,609 1,611 1,601 1,611 39,600
2012/04/09 1,600 1,604 1,593 1,601 31,300
2012/04/06 1,577 1,600 1,575 1,600 39,000
2012/04/05 1,580 1,583 1,575 1,581 57,000
2012/04/04 1,600 1,605 1,593 1,595 124,100
2012/04/03 1,601 1,611 1,600 1,604 115,200
2012/04/02 1,607 1,618 1,606 1,613 48,500
2012/03/30 1,615 1,616 1,591 1,602 69,600
2012/03/29 1,582 1,616 1,573 1,613 89,300
2012/03/28 1,500 1,569 1,499 1,567 89,200
2012/03/27 1,478 1,500 1,477 1,500 40,400
2012/03/26 1,474 1,474 1,467 1,467 18,400
2012/03/23 1,457 1,464 1,453 1,460 35,700
2012/03/22 1,455 1,463 1,454 1,461 41,700
2012/03/21 1,464 1,467 1,457 1,457 22,500
2012/03/19 1,462 1,472 1,461 1,466 16,300
2012/03/16 1,480 1,487 1,465 1,465 19,100
2012/03/15 1,482 1,489 1,480 1,484 26,500
2012/03/14 1,489 1,493 1,483 1,483 20,000
2012/03/13 1,488 1,489 1,480 1,480 24,600
2012/03/12 1,490 1,498 1,485 1,488 25,200
2012/03/09 1,450 1,475 1,449 1,472 42,700
2012/03/08 1,440 1,447 1,438 1,447 20,600
2012/03/07 1,420 1,438 1,416 1,438 26,600
2012/03/06 1,438 1,440 1,433 1,435 18,300
2012/03/05 1,426 1,439 1,426 1,430 19,800
2012/03/02 1,429 1,430 1,423 1,429 18,800
2012/03/01 1,416 1,425 1,414 1,423 20,100
2012/02/29 1,414 1,421 1,410 1,410 22,900
2012/02/28 1,395 1,409 1,393 1,409 22,900
2012/02/27 1,395 1,399 1,393 1,394 15,400
2012/02/24 1,387 1,392 1,387 1,391 13,500
2012/02/23 1,383 1,387 1,377 1,387 15,000
2012/02/22 1,377 1,384 1,377 1,380 14,300
2012/02/21 1,379 1,381 1,376 1,376 9,000
2012/02/20 1,370 1,378 1,370 1,376 11,600
2012/02/17 1,365 1,370 1,365 1,368 9,000
2012/02/16 1,362 1,368 1,359 1,365 10,100
2012/02/15 1,364 1,367 1,362 1,362 27,500
2012/02/14 1,346 1,355 1,345 1,355 14,700
2012/02/13 1,340 1,346 1,340 1,346 11,900
2012/02/10 1,339 1,339 1,335 1,338 8,900
2012/02/09 1,328 1,337 1,328 1,336 14,600
2012/02/08 1,327 1,330 1,323 1,330 9,200
2012/02/07 1,318 1,326 1,318 1,322 15,100
2012/02/06 1,314 1,320 1,314 1,317 12,100
2012/02/03 1,310 1,315 1,310 1,312 4,600
2012/02/02 1,307 1,323 1,307 1,311 8,600
2012/02/01 1,320 1,325 1,300 1,314 12,500
2012/01/31 1,325 1,325 1,315 1,320 22,600
2012/01/30 1,318 1,325 1,298 1,298 39,700
2012/01/27 1,325 1,325 1,318 1,318 8,800
2012/01/26 1,325 1,325 1,314 1,317 9,100
2012/01/25 1,320 1,325 1,312 1,320 13,900
2012/01/24 1,319 1,325 1,318 1,325 7,700
2012/01/23 1,319 1,320 1,315 1,320 13,000
2012/01/20 1,321 1,323 1,314 1,320 11,300
2012/01/19 1,322 1,325 1,317 1,321 10,700
2012/01/18 1,311 1,320 1,311 1,315 7,200
2012/01/17 1,324 1,325 1,313 1,316 6,300
2012/01/16 1,322 1,325 1,311 1,322 12,500
2012/01/13 1,315 1,326 1,315 1,326 14,500
2012/01/12 1,315 1,327 1,310 1,327 34,000
2012/01/11 1,304 1,305 1,300 1,305 5,900
2012/01/10 1,290 1,300 1,290 1,300 9,300
2012/01/06 1,284 1,289 1,280 1,289 5,600
2012/01/05 1,286 1,289 1,281 1,284 6,200
2012/01/04 1,285 1,288 1,279 1,286 9,200

このページの先頭へ