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
2009/12/30 1,213 1,216 1,212 1,213 8,000
2009/12/29 1,205 1,213 1,201 1,212 2,900
2009/12/28 1,204 1,216 1,204 1,205 3,300
2009/12/25 1,206 1,214 1,204 1,206 7,100
2009/12/24 1,207 1,214 1,205 1,208 7,300
2009/12/22 1,212 1,225 1,210 1,210 6,600
2009/12/21 1,217 1,219 1,212 1,212 2,900
2009/12/18 1,216 1,223 1,215 1,216 5,200
2009/12/17 1,210 1,220 1,206 1,217 5,600
2009/12/16 1,209 1,220 1,209 1,220 10,500
2009/12/15 1,224 1,224 1,201 1,207 16,500
2009/12/14 1,227 1,227 1,213 1,224 9,500
2009/12/11 1,215 1,225 1,215 1,221 14,800
2009/12/10 1,219 1,227 1,213 1,215 10,300
2009/12/09 1,208 1,219 1,208 1,212 9,400
2009/12/08 1,214 1,219 1,206 1,208 8,400
2009/12/07 1,209 1,210 1,200 1,205 6,700
2009/12/04 1,216 1,239 1,188 1,200 10,500
2009/12/03 1,191 1,217 1,191 1,215 11,400
2009/12/02 1,171 1,196 1,170 1,190 13,500
2009/12/01 1,179 1,184 1,163 1,170 13,100
2009/11/30 1,130 1,162 1,130 1,162 12,400
2009/11/27 1,130 1,151 1,129 1,129 11,400
2009/11/26 1,140 1,158 1,131 1,142 11,100
2009/11/25 1,154 1,160 1,137 1,160 6,300
2009/11/24 1,159 1,159 1,130 1,134 14,100
2009/11/20 1,175 1,184 1,162 1,167 9,600
2009/11/19 1,190 1,197 1,179 1,187 5,500
2009/11/18 1,208 1,211 1,188 1,194 7,700
2009/11/17 1,203 1,203 1,191 1,200 3,500
2009/11/16 1,211 1,217 1,202 1,203 14,000
2009/11/13 1,183 1,198 1,183 1,198 9,600
2009/11/12 1,204 1,204 1,186 1,188 8,600
2009/11/11 1,204 1,216 1,198 1,198 5,900
2009/11/10 1,223 1,223 1,200 1,203 13,800
2009/11/09 1,206 1,208 1,206 1,206 3,600
2009/11/06 1,227 1,227 1,204 1,215 6,100
2009/11/05 1,214 1,218 1,206 1,215 7,100
2009/11/04 1,210 1,210 1,200 1,206 6,700
2009/11/02 1,205 1,210 1,205 1,210 11,800
2009/10/30 1,213 1,215 1,205 1,205 10,900
2009/10/29 1,207 1,214 1,205 1,205 18,700
2009/10/28 1,223 1,227 1,211 1,216 17,400
2009/10/27 1,207 1,223 1,194 1,223 29,200
2009/10/26 1,241 1,244 1,230 1,239 45,800
2009/10/23 1,245 1,249 1,241 1,244 13,500
2009/10/22 1,242 1,245 1,239 1,245 7,200
2009/10/21 1,241 1,252 1,241 1,248 6,300
2009/10/20 1,252 1,252 1,245 1,247 9,000
2009/10/19 1,226 1,250 1,226 1,249 9,100
2009/10/16 1,241 1,247 1,228 1,242 16,100
2009/10/15 1,238 1,245 1,219 1,231 21,600
2009/10/14 1,228 1,231 1,215 1,230 24,300
2009/10/13 1,239 1,239 1,225 1,226 8,300
2009/10/09 1,220 1,227 1,219 1,227 7,800
2009/10/08 1,234 1,239 1,219 1,219 10,200
2009/10/07 1,225 1,235 1,211 1,230 13,600
2009/10/06 1,253 1,253 1,231 1,231 12,100
2009/10/05 1,254 1,266 1,251 1,265 7,700
2009/10/02 1,260 1,261 1,253 1,255 8,300
2009/10/01 1,269 1,271 1,260 1,266 14,700
2009/09/30 1,260 1,269 1,260 1,269 10,500
2009/09/29 1,263 1,263 1,252 1,260 11,600
2009/09/28 1,252 1,264 1,251 1,262 10,600
2009/09/25 1,265 1,265 1,248 1,259 11,700
2009/09/24 1,241 1,265 1,241 1,265 19,300
2009/09/18 1,241 1,245 1,234 1,244 7,500
2009/09/17 1,228 1,245 1,223 1,245 18,800
2009/09/16 1,223 1,230 1,211 1,211 9,100
2009/09/15 1,238 1,238 1,225 1,225 13,500
2009/09/14 1,232 1,235 1,208 1,235 15,300
2009/09/11 1,240 1,250 1,218 1,221 30,200
2009/09/10 1,225 1,261 1,225 1,240 24,400
2009/09/09 1,206 1,215 1,205 1,215 14,300
2009/09/08 1,204 1,214 1,203 1,206 12,500
2009/09/07 1,204 1,205 1,200 1,201 6,600
2009/09/04 1,193 1,202 1,193 1,199 7,900
2009/09/03 1,195 1,199 1,193 1,193 4,600
2009/09/02 1,207 1,207 1,196 1,196 20,800
2009/09/01 1,207 1,214 1,207 1,207 11,800
2009/08/31 1,213 1,219 1,207 1,207 8,700
2009/08/28 1,200 1,215 1,199 1,205 6,000
2009/08/27 1,214 1,214 1,195 1,200 7,500
2009/08/26 1,208 1,209 1,202 1,207 4,800
2009/08/25 1,202 1,209 1,198 1,199 5,600
2009/08/24 1,195 1,213 1,195 1,208 10,700
2009/08/21 1,193 1,205 1,189 1,189 9,200
2009/08/20 1,191 1,204 1,190 1,190 9,400
2009/08/19 1,197 1,205 1,191 1,191 8,400
2009/08/18 1,207 1,213 1,197 1,203 7,100
2009/08/17 1,220 1,220 1,192 1,204 24,100
2009/08/14 1,201 1,208 1,201 1,208 11,900
2009/08/13 1,193 1,207 1,193 1,196 6,500
2009/08/12 1,191 1,203 1,190 1,190 7,600
2009/08/11 1,197 1,203 1,191 1,201 9,600
2009/08/10 1,215 1,215 1,194 1,195 9,400
2009/08/07 1,200 1,202 1,191 1,195 11,000
2009/08/06 1,199 1,199 1,193 1,193 12,100
2009/08/05 1,198 1,198 1,192 1,193 5,300
2009/08/04 1,193 1,195 1,190 1,190 6,600
2009/08/03 1,199 1,200 1,186 1,189 6,800
2009/07/31 1,186 1,194 1,186 1,186 8,900
2009/07/30 1,183 1,189 1,182 1,186 10,400
2009/07/29 1,192 1,198 1,181 1,181 6,700
2009/07/28 1,188 1,189 1,183 1,185 6,200
2009/07/27 1,181 1,196 1,181 1,184 5,900
2009/07/24 1,186 1,186 1,176 1,180 13,200
2009/07/23 1,205 1,209 1,183 1,183 12,600
2009/07/22 1,202 1,210 1,197 1,204 9,100
2009/07/21 1,195 1,203 1,193 1,197 7,100
2009/07/17 1,193 1,199 1,193 1,194 3,800
2009/07/16 1,197 1,201 1,192 1,192 7,800
2009/07/15 1,190 1,203 1,186 1,197 31,500
2009/07/14 1,187 1,194 1,180 1,194 16,900
2009/07/13 1,195 1,196 1,182 1,186 13,000
2009/07/10 1,195 1,199 1,180 1,196 11,900
2009/07/09 1,193 1,193 1,172 1,175 15,400
2009/07/08 1,197 1,204 1,191 1,195 7,200
2009/07/07 1,190 1,199 1,190 1,199 6,000
2009/07/06 1,195 1,196 1,185 1,188 8,000
2009/07/03 1,196 1,200 1,190 1,190 10,400
2009/07/02 1,198 1,203 1,196 1,196 14,400
2009/07/01 1,200 1,204 1,195 1,196 18,800
2009/06/30 1,207 1,215 1,190 1,195 18,800
2009/06/29 1,208 1,217 1,199 1,207 7,500
2009/06/26 1,207 1,207 1,193 1,199 6,000
2009/06/25 1,201 1,204 1,191 1,193 17,400
2009/06/24 1,200 1,205 1,192 1,192 7,600
2009/06/23 1,199 1,201 1,191 1,191 16,400
2009/06/22 1,201 1,216 1,201 1,207 8,900
2009/06/19 1,201 1,206 1,199 1,201 10,100
2009/06/18 1,203 1,204 1,196 1,199 17,200
2009/06/17 1,200 1,211 1,200 1,211 7,900
2009/06/16 1,230 1,230 1,201 1,201 13,500
2009/06/15 1,227 1,250 1,180 1,230 25,100
2009/06/12 1,210 1,220 1,202 1,220 21,400
2009/06/11 1,203 1,212 1,203 1,205 6,600
2009/06/10 1,210 1,210 1,195 1,201 13,200
2009/06/09 1,196 1,198 1,192 1,193 6,300
2009/06/08 1,202 1,208 1,196 1,196 8,500
2009/06/05 1,198 1,203 1,195 1,198 8,800
2009/06/04 1,191 1,196 1,190 1,193 8,700
2009/06/03 1,192 1,197 1,187 1,192 8,900
2009/06/02 1,192 1,198 1,186 1,190 11,500
2009/06/01 1,193 1,197 1,188 1,191 12,200
2009/05/29 1,192 1,193 1,186 1,190 17,300
2009/05/28 1,184 1,195 1,184 1,192 12,600
2009/05/27 1,185 1,190 1,183 1,184 10,400
2009/05/26 1,194 1,195 1,182 1,189 11,800
2009/05/25 1,177 1,190 1,177 1,183 6,700
2009/05/22 1,181 1,183 1,176 1,182 5,600
2009/05/21 1,179 1,190 1,170 1,183 8,400
2009/05/20 1,172 1,178 1,167 1,178 14,400
2009/05/19 1,167 1,175 1,160 1,175 7,900
2009/05/18 1,170 1,170 1,153 1,157 9,900
2009/05/15 1,165 1,175 1,163 1,171 16,900
2009/05/14 1,169 1,175 1,161 1,164 19,700
2009/05/13 1,171 1,180 1,166 1,179 6,900
2009/05/12 1,169 1,172 1,165 1,166 16,400
2009/05/11 1,169 1,176 1,169 1,176 14,500
2009/05/08 1,177 1,177 1,163 1,169 9,200
2009/05/07 1,160 1,178 1,160 1,163 18,000
2009/05/01 1,152 1,178 1,152 1,157 12,100
2009/04/30 1,148 1,174 1,148 1,151 13,500
2009/04/28 1,175 1,175 1,148 1,148 25,000
2009/04/27 1,210 1,217 1,175 1,176 50,900
2009/04/24 1,233 1,251 1,228 1,230 107,100
2009/04/23 1,264 1,267 1,251 1,251 182,100
2009/04/22 1,276 1,279 1,266 1,270 50,800
2009/04/21 1,280 1,280 1,265 1,275 36,200
2009/04/20 1,281 1,285 1,278 1,283 20,300
2009/04/17 1,287 1,289 1,277 1,282 13,200
2009/04/16 1,276 1,289 1,274 1,275 17,800
2009/04/15 1,259 1,262 1,254 1,262 21,800
2009/04/14 1,235 1,254 1,233 1,253 19,800
2009/04/13 1,230 1,235 1,227 1,231 10,500
2009/04/10 1,232 1,232 1,225 1,230 12,100
2009/04/09 1,225 1,232 1,224 1,230 22,000
2009/04/08 1,230 1,230 1,221 1,225 11,500
2009/04/07 1,226 1,232 1,220 1,230 12,600
2009/04/06 1,223 1,225 1,217 1,218 9,400
2009/04/03 1,215 1,221 1,214 1,216 11,600
2009/04/02 1,213 1,222 1,210 1,213 18,200
2009/04/01 1,201 1,207 1,195 1,197 14,600
2009/03/31 1,212 1,218 1,196 1,196 28,800
2009/03/30 1,212 1,238 1,211 1,212 20,900
2009/03/27 1,192 1,220 1,190 1,212 19,100
2009/03/26 1,129 1,157 1,122 1,157 18,100
2009/03/25 1,128 1,130 1,112 1,130 13,300
2009/03/24 1,099 1,120 1,083 1,111 21,000
2009/03/23 1,083 1,100 1,081 1,095 12,500
2009/03/19 1,092 1,092 1,069 1,082 6,700
2009/03/18 1,106 1,108 1,062 1,072 24,300
2009/03/17 1,113 1,120 1,105 1,106 8,900
2009/03/16 1,106 1,125 1,106 1,121 19,800
2009/03/13 1,080 1,088 1,060 1,086 28,300
2009/03/12 1,050 1,054 1,044 1,048 4,600
2009/03/11 1,070 1,079 1,046 1,063 14,400
2009/03/10 1,076 1,080 1,025 1,030 17,200
2009/03/09 1,070 1,078 1,044 1,044 16,800
2009/03/06 1,094 1,120 1,091 1,102 12,600
2009/03/05 1,121 1,125 1,070 1,113 10,900
2009/03/04 1,084 1,105 1,066 1,101 10,000
2009/03/03 1,087 1,087 1,066 1,069 6,100
2009/03/02 1,066 1,089 1,062 1,089 11,100
2009/02/27 1,042 1,062 1,042 1,062 16,200
2009/02/26 1,058 1,060 1,025 1,042 15,600
2009/02/25 1,044 1,060 1,028 1,058 16,000
2009/02/24 1,023 1,040 1,010 1,024 14,500
2009/02/23 1,044 1,044 1,006 1,023 12,300
2009/02/20 1,080 1,084 1,044 1,044 21,900
2009/02/19 1,091 1,091 1,075 1,080 14,200
2009/02/18 1,106 1,109 1,088 1,091 12,000
2009/02/17 1,145 1,145 1,126 1,126 4,900
2009/02/16 1,160 1,166 1,145 1,157 22,200
2009/02/13 1,093 1,127 1,087 1,120 10,800
2009/02/12 1,087 1,088 1,065 1,088 9,100
2009/02/10 1,119 1,119 1,071 1,089 20,500
2009/02/09 1,126 1,135 1,102 1,107 15,900
2009/02/06 1,180 1,180 1,133 1,146 17,500
2009/02/05 1,179 1,198 1,161 1,198 21,900
2009/02/04 1,181 1,199 1,181 1,198 5,500
2009/02/03 1,185 1,210 1,177 1,180 11,100
2009/02/02 1,210 1,212 1,190 1,205 20,000
2009/01/30 1,198 1,209 1,198 1,209 24,500
2009/01/29 1,208 1,208 1,190 1,198 27,200
2009/01/28 1,190 1,207 1,182 1,207 17,900
2009/01/27 1,158 1,190 1,157 1,190 17,900
2009/01/26 1,150 1,162 1,145 1,152 7,900
2009/01/23 1,120 1,140 1,113 1,138 6,900
2009/01/22 1,135 1,135 1,113 1,130 9,200
2009/01/21 1,125 1,159 1,125 1,142 9,700
2009/01/20 1,146 1,172 1,144 1,145 13,300
2009/01/19 1,153 1,166 1,148 1,166 13,900
2009/01/16 1,119 1,153 1,118 1,153 12,200
2009/01/15 1,108 1,120 1,092 1,118 20,200
2009/01/14 1,080 1,116 1,072 1,116 11,800
2009/01/13 1,131 1,131 1,070 1,078 19,200
2009/01/09 1,141 1,143 1,130 1,132 11,300
2009/01/08 1,165 1,165 1,143 1,148 10,300
2009/01/07 1,171 1,194 1,165 1,165 8,400
2009/01/06 1,194 1,194 1,161 1,167 8,300
2009/01/05 1,200 1,200 1,182 1,193 6,500

このページの先頭へ