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
2002/12/30 1,860 1,897 1,860 1,871 4,500
2002/12/27 1,950 1,950 1,901 1,903 8,500
2002/12/26 1,875 1,923 1,875 1,921 4,500
2002/12/25 1,860 1,875 1,860 1,874 26,100
2002/12/24 1,860 1,870 1,856 1,870 29,400
2002/12/20 1,810 1,859 1,810 1,859 13,900
2002/12/19 1,800 1,815 1,795 1,810 13,300
2002/12/18 1,846 1,846 1,820 1,830 3,600
2002/12/17 1,850 1,860 1,840 1,849 22,800
2002/12/16 1,910 1,910 1,869 1,873 9,300
2002/12/13 1,930 1,960 1,911 1,913 21,600
2002/12/12 1,977 1,977 1,924 1,930 2,800
2002/12/11 1,955 2,000 1,955 1,976 15,800
2002/12/10 1,936 1,955 1,909 1,950 10,500
2002/12/09 1,950 1,950 1,900 1,906 3,700
2002/12/06 2,000 2,010 1,970 1,977 8,900
2002/12/05 1,989 1,989 1,988 1,988 1,200
2002/12/04 1,955 1,990 1,955 1,988 4,400
2002/12/03 1,971 1,990 1,971 1,985 11,600
2002/12/02 1,990 2,000 1,971 1,971 20,500
2002/11/29 2,005 2,025 1,962 2,010 17,500
2002/11/28 1,996 2,020 1,978 2,000 7,700
2002/11/27 1,995 2,010 1,990 1,996 7,200
2002/11/26 2,080 2,095 1,980 2,035 9,800
2002/11/25 2,000 2,095 2,000 2,075 17,400
2002/11/22 1,950 2,000 1,950 2,000 22,900
2002/11/21 1,907 1,936 1,907 1,907 16,000
2002/11/20 1,844 1,948 1,844 1,926 14,600
2002/11/19 1,780 1,849 1,780 1,843 32,800
2002/11/18 2,010 2,060 2,000 2,000 9,600
2002/11/15 2,170 2,170 2,035 2,060 8,800
2002/11/14 2,150 2,155 2,120 2,140 36,100
2002/11/13 2,155 2,155 2,100 2,150 30,000
2002/11/12 2,150 2,160 2,145 2,160 13,800
2002/11/11 2,175 2,175 2,110 2,150 15,600
2002/11/08 2,150 2,165 2,150 2,155 5,100
2002/11/07 2,180 2,185 2,170 2,180 5,000
2002/11/06 2,175 2,185 2,170 2,180 28,000
2002/11/05 2,120 2,180 2,120 2,175 9,000
2002/11/01 2,150 2,155 2,130 2,155 9,700
2002/10/31 2,175 2,175 2,125 2,155 12,200
2002/10/30 2,170 2,190 2,155 2,175 45,800
2002/10/29 2,150 2,185 2,150 2,175 26,900
2002/10/28 2,115 2,170 2,115 2,170 27,100
2002/10/25 2,065 2,110 2,065 2,100 20,700
2002/10/24 2,060 2,065 2,050 2,055 20,800
2002/10/23 2,050 2,060 1,990 2,035 17,600
2002/10/22 2,070 2,070 2,000 2,050 25,900
2002/10/21 2,100 2,100 2,035 2,060 17,300
2002/10/18 2,095 2,100 2,035 2,080 4,700
2002/10/17 2,060 2,095 2,055 2,095 9,800
2002/10/16 2,100 2,100 2,050 2,070 7,800
2002/10/15 2,100 2,100 2,030 2,065 12,300
2002/10/11 2,050 2,050 1,996 2,010 25,300
2002/10/10 2,015 2,020 1,980 1,996 35,900
2002/10/09 2,000 2,040 2,000 2,010 10,200
2002/10/08 2,090 2,100 2,075 2,080 54,300
2002/10/07 2,100 2,115 2,080 2,090 14,100
2002/10/04 2,100 2,130 2,075 2,130 37,400
2002/10/03 2,060 2,105 2,060 2,105 20,500
2002/10/02 2,090 2,110 2,065 2,065 10,700
2002/10/01 2,010 2,095 2,010 2,050 11,300
2002/09/30 2,130 2,140 1,999 2,110 31,000
2002/09/27 2,110 2,130 2,100 2,115 32,800
2002/09/26 2,100 2,115 2,095 2,100 30,300
2002/09/25 2,080 2,090 2,075 2,090 40,900
2002/09/24 2,080 2,100 2,070 2,100 20,100
2002/09/20 2,050 2,120 2,050 2,115 72,300
2002/09/19 2,050 2,070 2,050 2,070 16,900
2002/09/18 2,035 2,045 2,020 2,045 17,900
2002/09/17 2,010 2,040 1,988 2,040 21,000
2002/09/13 1,970 1,980 1,965 1,978 42,200
2002/09/12 1,979 1,979 1,933 1,940 6,300
2002/09/11 1,835 1,950 1,830 1,923 27,200
2002/09/10 1,849 1,849 1,820 1,820 7,200
2002/09/09 1,821 1,849 1,810 1,833 6,700
2002/09/06 1,850 1,856 1,810 1,810 12,200
2002/09/05 1,857 1,890 1,853 1,864 11,200
2002/09/04 1,900 1,900 1,845 1,857 14,800
2002/09/03 1,960 1,983 1,901 1,921 14,200
2002/09/02 1,970 1,980 1,950 1,954 8,800
2002/08/30 2,040 2,040 1,961 1,970 13,200
2002/08/29 2,005 2,020 1,970 1,970 17,300
2002/08/28 2,040 2,050 2,000 2,050 10,500
2002/08/27 2,090 2,090 1,990 2,035 19,900
2002/08/26 2,025 2,090 2,025 2,090 19,800
2002/08/23 2,055 2,100 2,005 2,030 58,000
2002/08/22 1,949 1,955 1,924 1,955 11,900
2002/08/21 1,920 1,948 1,919 1,930 7,400
2002/08/20 1,914 1,925 1,910 1,915 16,800
2002/08/19 1,930 1,940 1,911 1,914 8,300
2002/08/16 1,950 1,961 1,921 1,960 7,600
2002/08/15 1,989 1,989 1,929 1,932 6,400
2002/08/14 1,920 1,920 1,892 1,916 3,900
2002/08/13 1,906 1,926 1,900 1,900 4,500
2002/08/12 1,990 1,990 1,908 1,930 5,200
2002/08/09 1,890 1,988 1,890 1,980 12,600
2002/08/08 1,880 1,899 1,880 1,890 5,000
2002/08/07 1,900 1,924 1,897 1,910 2,800
2002/08/06 1,950 1,950 1,890 1,895 3,800
2002/08/05 1,950 1,950 1,905 1,920 5,600
2002/08/02 1,959 1,959 1,905 1,923 4,900
2002/08/01 2,030 2,030 1,930 1,960 5,200
2002/07/31 2,010 2,010 1,970 2,000 5,700
2002/07/30 2,000 2,010 1,980 2,005 9,700
2002/07/29 1,929 1,995 1,920 1,995 15,300
2002/07/26 1,890 1,920 1,890 1,920 10,800
2002/07/25 1,920 1,928 1,890 1,900 9,100
2002/07/24 1,890 1,919 1,850 1,850 12,500
2002/07/23 1,900 1,924 1,890 1,920 6,800
2002/07/22 1,900 1,950 1,900 1,930 14,700
2002/07/19 1,950 1,965 1,940 1,945 8,600
2002/07/18 1,950 1,980 1,940 1,950 14,200
2002/07/17 1,905 1,939 1,900 1,920 9,300
2002/07/16 1,970 1,970 1,910 1,910 27,500
2002/07/15 1,998 1,998 1,985 1,995 12,100
2002/07/12 2,010 2,010 1,986 1,986 10,900
2002/07/11 1,990 2,000 1,985 1,996 12,200
2002/07/10 2,050 2,050 1,990 1,991 6,200
2002/07/09 2,035 2,035 1,985 1,985 15,300
2002/07/08 2,070 2,100 2,030 2,035 34,500
2002/07/05 2,005 2,045 2,005 2,045 13,800
2002/07/04 2,015 2,050 2,010 2,045 12,500
2002/07/03 1,970 2,040 1,970 2,015 16,700
2002/07/02 1,990 1,999 1,960 1,999 11,200
2002/07/01 2,000 2,000 1,970 1,978 9,400
2002/06/28 1,991 2,000 1,955 1,955 16,300
2002/06/27 1,971 2,005 1,971 1,991 13,700
2002/06/26 1,980 2,015 1,970 1,971 8,300
2002/06/25 1,935 2,005 1,935 2,005 6,300
2002/06/24 1,934 1,942 1,934 1,938 8,800
2002/06/21 1,978 1,978 1,950 1,954 20,700
2002/06/20 1,930 1,978 1,925 1,978 9,600
2002/06/19 2,000 2,015 1,961 1,961 18,700
2002/06/18 1,990 2,000 1,959 2,000 11,000
2002/06/17 2,015 2,015 1,905 1,950 14,600
2002/06/14 2,030 2,055 2,000 2,000 46,900
2002/06/13 2,050 2,085 2,040 2,085 14,700
2002/06/12 2,025 2,050 2,010 2,030 11,700
2002/06/11 2,030 2,060 2,015 2,040 16,100
2002/06/10 2,050 2,140 2,030 2,050 15,500
2002/06/07 2,040 2,050 2,025 2,050 14,100
2002/06/06 2,080 2,085 2,030 2,030 12,500
2002/06/05 2,070 2,110 2,070 2,095 13,600
2002/06/04 2,090 2,110 2,070 2,110 15,900
2002/06/03 2,100 2,120 2,070 2,120 20,800
2002/05/31 1,993 2,040 1,990 2,020 28,900
2002/05/30 2,055 2,055 1,991 1,992 63,800
2002/05/29 2,110 2,110 2,010 2,050 45,300
2002/05/28 2,200 2,200 2,095 2,125 54,600
2002/05/27 2,235 2,240 2,180 2,200 34,000
2002/05/24 2,290 2,305 2,240 2,265 18,800
2002/05/23 2,310 2,310 2,295 2,295 9,200
2002/05/22 2,230 2,310 2,230 2,305 22,700
2002/05/21 2,180 2,225 2,180 2,225 15,100
2002/05/20 2,180 2,215 2,180 2,195 6,500
2002/05/17 2,220 2,220 2,180 2,180 8,200
2002/05/16 2,240 2,240 2,205 2,205 4,300
2002/05/15 2,200 2,235 2,190 2,230 13,700
2002/05/14 2,175 2,200 2,160 2,175 7,800
2002/05/13 2,185 2,185 2,170 2,175 5,100
2002/05/10 2,270 2,270 2,180 2,185 6,300
2002/05/09 2,180 2,210 2,180 2,200 14,300
2002/05/08 2,190 2,200 2,165 2,165 3,800
2002/05/07 2,150 2,220 2,150 2,210 11,200
2002/05/02 2,200 2,225 2,190 2,220 7,400
2002/05/01 2,290 2,290 2,220 2,220 6,600
2002/04/30 2,215 2,245 2,200 2,220 15,000
2002/04/26 2,280 2,280 2,180 2,215 16,300
2002/04/25 2,320 2,320 2,270 2,285 9,400
2002/04/24 2,320 2,350 2,320 2,320 19,100
2002/04/23 2,320 2,355 2,320 2,340 64,400
2002/04/22 2,330 2,350 2,320 2,330 13,800
2002/04/19 2,330 2,330 2,300 2,330 11,300
2002/04/18 2,310 2,340 2,295 2,335 22,800
2002/04/17 2,280 2,310 2,280 2,295 11,900
2002/04/16 2,270 2,300 2,260 2,290 20,800
2002/04/15 2,330 2,335 2,245 2,280 47,600
2002/04/12 2,340 2,340 2,250 2,310 32,500
2002/04/11 2,295 2,350 2,295 2,345 31,600
2002/04/10 2,240 2,275 2,200 2,270 31,700
2002/04/09 2,240 2,270 2,240 2,240 33,400
2002/04/08 2,190 2,220 2,180 2,220 31,100
2002/04/05 2,185 2,195 2,170 2,170 18,300
2002/04/04 2,145 2,190 2,145 2,185 23,400
2002/04/03 2,100 2,140 2,100 2,130 4,400
2002/04/02 2,130 2,135 2,105 2,120 16,600
2002/04/01 2,135 2,150 2,120 2,140 21,600
2002/03/29 2,140 2,140 2,100 2,110 13,500
2002/03/28 2,140 2,140 2,095 2,100 14,800
2002/03/27 2,090 2,100 2,075 2,100 8,600
2002/03/26 2,100 2,100 2,055 2,085 13,400
2002/03/25 2,100 2,120 2,090 2,095 25,900
2002/03/22 2,110 2,145 2,110 2,115 12,900
2002/03/20 2,150 2,150 2,070 2,105 26,700
2002/03/19 2,130 2,160 2,100 2,160 20,600
2002/03/18 2,170 2,170 2,070 2,130 30,900
2002/03/15 2,165 2,165 2,010 2,050 50,000
2002/03/14 2,100 2,130 2,100 2,110 17,400
2002/03/13 2,170 2,190 2,100 2,100 22,500
2002/03/12 2,250 2,260 2,160 2,170 47,800
2002/03/11 2,225 2,240 2,180 2,200 59,000
2002/03/08 2,125 2,140 2,070 2,130 83,300
2002/03/07 2,180 2,180 2,110 2,125 57,600
2002/03/06 1,981 2,160 1,981 2,150 65,700
2002/03/05 1,950 1,975 1,939 1,975 33,200
2002/03/04 1,920 1,939 1,920 1,932 25,400
2002/03/01 1,895 1,900 1,850 1,850 25,900
2002/02/28 1,930 1,930 1,830 1,830 55,000
2002/02/27 1,890 1,890 1,872 1,885 26,800
2002/02/26 1,879 1,879 1,840 1,860 27,000
2002/02/25 1,838 1,883 1,838 1,849 14,700
2002/02/22 1,869 1,869 1,831 1,838 17,800
2002/02/21 1,820 1,825 1,803 1,825 21,300
2002/02/20 1,830 1,830 1,801 1,820 22,200
2002/02/19 1,856 1,860 1,830 1,834 44,400
2002/02/18 1,880 1,881 1,851 1,860 30,400
2002/02/15 1,924 1,924 1,870 1,880 31,700
2002/02/14 1,974 1,975 1,894 1,894 30,500
2002/02/13 1,934 1,951 1,920 1,944 46,400
2002/02/12 1,933 1,979 1,920 1,933 52,900
2002/02/08 1,908 1,948 1,900 1,928 30,800
2002/02/07 1,900 1,930 1,888 1,906 27,700
2002/02/06 1,888 1,960 1,888 1,908 27,600
2002/02/05 1,930 1,940 1,880 1,888 30,700
2002/02/04 2,010 2,020 1,950 1,951 31,500
2002/02/01 2,180 2,180 2,060 2,065 27,300
2002/01/31 2,185 2,185 2,130 2,165 36,300
2002/01/30 2,260 2,260 2,185 2,190 28,900
2002/01/29 2,250 2,300 2,240 2,260 21,400
2002/01/28 2,300 2,325 2,255 2,255 34,600
2002/01/25 2,430 2,430 2,360 2,360 16,000
2002/01/24 2,405 2,420 2,380 2,420 39,300
2002/01/23 2,390 2,415 2,390 2,405 55,600
2002/01/22 2,400 2,435 2,390 2,390 63,300
2002/01/21 2,275 2,350 2,275 2,350 62,400
2002/01/18 2,290 2,300 2,240 2,260 39,800
2002/01/17 2,290 2,310 2,275 2,285 39,000
2002/01/16 2,315 2,315 2,240 2,290 53,700
2002/01/15 2,350 2,360 2,300 2,315 75,800
2002/01/11 2,400 2,460 2,250 2,300 120,900
2002/01/10 2,710 2,715 2,475 2,475 58,700
2002/01/09 2,780 2,800 2,735 2,750 11,200
2002/01/08 2,900 2,910 2,780 2,805 14,800
2002/01/07 2,950 2,960 2,860 2,860 18,800
2002/01/04 2,915 2,915 2,850 2,915 3,300

このページの先頭へ