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 |