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 |
---|---|---|---|---|---|
2018/12/28 | 1,651 | 1,659 | 1,629 | 1,659 | 40,300 |
2018/12/27 | 1,604 | 1,646 | 1,600 | 1,645 | 61,200 |
2018/12/26 | 1,511 | 1,571 | 1,509 | 1,552 | 64,700 |
2018/12/25 | 1,515 | 1,515 | 1,463 | 1,481 | 111,400 |
2018/12/21 | 1,597 | 1,600 | 1,564 | 1,575 | 107,100 |
2018/12/20 | 1,630 | 1,631 | 1,585 | 1,587 | 66,900 |
2018/12/19 | 1,665 | 1,670 | 1,641 | 1,650 | 48,600 |
2018/12/18 | 1,676 | 1,689 | 1,658 | 1,666 | 41,700 |
2018/12/17 | 1,716 | 1,725 | 1,673 | 1,683 | 40,300 |
2018/12/14 | 1,747 | 1,748 | 1,712 | 1,716 | 43,700 |
2018/12/13 | 1,759 | 1,763 | 1,741 | 1,746 | 36,300 |
2018/12/12 | 1,734 | 1,771 | 1,734 | 1,753 | 42,700 |
2018/12/11 | 1,732 | 1,759 | 1,715 | 1,717 | 49,900 |
2018/12/10 | 1,790 | 1,790 | 1,729 | 1,729 | 44,500 |
2018/12/07 | 1,772 | 1,807 | 1,762 | 1,802 | 88,000 |
2018/12/06 | 1,745 | 1,787 | 1,737 | 1,772 | 119,500 |
2018/12/05 | 1,703 | 1,751 | 1,694 | 1,750 | 97,500 |
2018/12/04 | 1,675 | 1,729 | 1,675 | 1,717 | 99,700 |
2018/12/03 | 1,697 | 1,703 | 1,670 | 1,675 | 69,500 |
2018/11/30 | 1,693 | 1,700 | 1,686 | 1,687 | 51,400 |
2018/11/29 | 1,712 | 1,718 | 1,690 | 1,693 | 30,700 |
2018/11/28 | 1,679 | 1,698 | 1,677 | 1,695 | 37,800 |
2018/11/27 | 1,655 | 1,680 | 1,650 | 1,675 | 42,000 |
2018/11/26 | 1,659 | 1,670 | 1,649 | 1,655 | 26,900 |
2018/11/22 | 1,636 | 1,666 | 1,636 | 1,661 | 38,800 |
2018/11/21 | 1,650 | 1,650 | 1,627 | 1,639 | 50,500 |
2018/11/20 | 1,651 | 1,675 | 1,641 | 1,664 | 46,300 |
2018/11/19 | 1,653 | 1,665 | 1,645 | 1,653 | 46,000 |
2018/11/16 | 1,662 | 1,665 | 1,644 | 1,652 | 50,600 |
2018/11/15 | 1,652 | 1,674 | 1,641 | 1,669 | 42,600 |
2018/11/14 | 1,671 | 1,672 | 1,652 | 1,653 | 55,500 |
2018/11/13 | 1,696 | 1,697 | 1,672 | 1,678 | 55,200 |
2018/11/12 | 1,711 | 1,721 | 1,699 | 1,702 | 53,900 |
2018/11/09 | 1,701 | 1,722 | 1,701 | 1,709 | 31,100 |
2018/11/08 | 1,694 | 1,714 | 1,688 | 1,707 | 63,700 |
2018/11/07 | 1,678 | 1,694 | 1,676 | 1,679 | 49,200 |
2018/11/06 | 1,669 | 1,689 | 1,660 | 1,681 | 52,400 |
2018/11/05 | 1,651 | 1,674 | 1,642 | 1,655 | 63,300 |
2018/11/02 | 1,655 | 1,677 | 1,648 | 1,675 | 79,700 |
2018/11/01 | 1,631 | 1,659 | 1,631 | 1,654 | 73,100 |
2018/10/31 | 1,639 | 1,644 | 1,617 | 1,636 | 81,200 |
2018/10/30 | 1,586 | 1,628 | 1,586 | 1,621 | 114,000 |
2018/10/29 | 1,618 | 1,623 | 1,580 | 1,585 | 216,800 |
2018/10/26 | 1,644 | 1,652 | 1,617 | 1,619 | 389,700 |
2018/10/25 | 1,615 | 1,657 | 1,615 | 1,644 | 234,200 |
2018/10/24 | 1,663 | 1,692 | 1,663 | 1,681 | 203,500 |
2018/10/23 | 1,716 | 1,724 | 1,692 | 1,692 | 195,500 |
2018/10/22 | 1,700 | 1,743 | 1,700 | 1,742 | 307,000 |
2018/10/19 | 1,734 | 1,745 | 1,718 | 1,728 | 127,900 |
2018/10/18 | 1,790 | 1,815 | 1,774 | 1,774 | 92,400 |
2018/10/17 | 1,769 | 1,788 | 1,759 | 1,786 | 106,300 |
2018/10/16 | 1,755 | 1,765 | 1,734 | 1,744 | 59,400 |
2018/10/15 | 1,768 | 1,783 | 1,753 | 1,757 | 114,900 |
2018/10/12 | 1,771 | 1,799 | 1,767 | 1,790 | 62,700 |
2018/10/11 | 1,781 | 1,784 | 1,756 | 1,772 | 115,200 |
2018/10/10 | 1,802 | 1,829 | 1,802 | 1,820 | 65,100 |
2018/10/09 | 1,815 | 1,822 | 1,806 | 1,809 | 101,300 |
2018/10/05 | 1,820 | 1,844 | 1,813 | 1,829 | 57,100 |
2018/10/04 | 1,872 | 1,872 | 1,823 | 1,831 | 46,200 |
2018/10/03 | 1,881 | 1,882 | 1,843 | 1,843 | 45,000 |
2018/10/02 | 1,880 | 1,895 | 1,868 | 1,872 | 36,400 |
2018/10/01 | 1,880 | 1,896 | 1,870 | 1,873 | 52,100 |
2018/09/28 | 1,898 | 1,907 | 1,875 | 1,881 | 68,600 |
2018/09/27 | 1,887 | 1,892 | 1,864 | 1,864 | 67,100 |
2018/09/26 | 1,859 | 1,897 | 1,857 | 1,893 | 67,900 |
2018/09/25 | 1,864 | 1,864 | 1,830 | 1,862 | 86,300 |
2018/09/21 | 1,824 | 1,858 | 1,821 | 1,857 | 65,300 |
2018/09/20 | 1,826 | 1,826 | 1,800 | 1,823 | 48,700 |
2018/09/19 | 1,789 | 1,828 | 1,781 | 1,827 | 58,900 |
2018/09/18 | 1,742 | 1,786 | 1,727 | 1,785 | 56,300 |
2018/09/14 | 1,746 | 1,765 | 1,746 | 1,749 | 53,100 |
2018/09/13 | 1,718 | 1,757 | 1,718 | 1,740 | 41,200 |
2018/09/12 | 1,728 | 1,741 | 1,701 | 1,724 | 47,800 |
2018/09/11 | 1,720 | 1,738 | 1,712 | 1,728 | 52,000 |
2018/09/10 | 1,723 | 1,735 | 1,708 | 1,717 | 37,300 |
2018/09/07 | 1,724 | 1,746 | 1,701 | 1,716 | 40,500 |
2018/09/06 | 1,702 | 1,720 | 1,701 | 1,716 | 53,500 |
2018/09/05 | 1,700 | 1,756 | 1,684 | 1,735 | 94,300 |
2018/09/04 | 1,702 | 1,745 | 1,657 | 1,704 | 269,000 |
2018/09/03 | 1,827 | 1,835 | 1,806 | 1,808 | 49,400 |
2018/08/31 | 1,847 | 1,849 | 1,830 | 1,834 | 39,700 |
2018/08/30 | 1,872 | 1,878 | 1,836 | 1,856 | 42,100 |
2018/08/29 | 1,842 | 1,869 | 1,842 | 1,866 | 19,200 |
2018/08/28 | 1,868 | 1,888 | 1,827 | 1,845 | 52,700 |
2018/08/27 | 1,831 | 1,875 | 1,828 | 1,866 | 28,800 |
2018/08/24 | 1,831 | 1,840 | 1,828 | 1,831 | 18,100 |
2018/08/23 | 1,800 | 1,838 | 1,800 | 1,832 | 39,800 |
2018/08/22 | 1,788 | 1,802 | 1,779 | 1,796 | 25,900 |
2018/08/21 | 1,787 | 1,807 | 1,778 | 1,788 | 28,500 |
2018/08/20 | 1,800 | 1,822 | 1,785 | 1,787 | 28,100 |
2018/08/17 | 1,790 | 1,811 | 1,783 | 1,809 | 24,100 |
2018/08/16 | 1,785 | 1,791 | 1,774 | 1,790 | 36,900 |
2018/08/15 | 1,835 | 1,835 | 1,795 | 1,805 | 48,300 |
2018/08/14 | 1,795 | 1,835 | 1,795 | 1,834 | 37,600 |
2018/08/13 | 1,815 | 1,815 | 1,777 | 1,784 | 36,300 |
2018/08/10 | 1,825 | 1,846 | 1,824 | 1,830 | 41,900 |
2018/08/09 | 1,807 | 1,823 | 1,792 | 1,818 | 31,500 |
2018/08/08 | 1,799 | 1,814 | 1,793 | 1,797 | 39,200 |
2018/08/07 | 1,778 | 1,797 | 1,769 | 1,796 | 36,200 |
2018/08/06 | 1,787 | 1,802 | 1,777 | 1,779 | 25,300 |
2018/08/03 | 1,800 | 1,801 | 1,780 | 1,780 | 49,400 |
2018/08/02 | 1,807 | 1,831 | 1,788 | 1,788 | 58,000 |
2018/08/01 | 1,849 | 1,850 | 1,807 | 1,812 | 69,000 |
2018/07/31 | 1,842 | 1,845 | 1,823 | 1,838 | 70,100 |
2018/07/30 | 1,859 | 1,862 | 1,842 | 1,851 | 37,000 |
2018/07/27 | 1,866 | 1,866 | 1,847 | 1,860 | 40,100 |
2018/07/26 | 1,864 | 1,875 | 1,858 | 1,866 | 36,600 |
2018/07/25 | 1,851 | 1,860 | 1,841 | 1,853 | 23,900 |
2018/07/24 | 1,866 | 1,874 | 1,853 | 1,855 | 18,500 |
2018/07/23 | 1,878 | 1,878 | 1,842 | 1,860 | 60,200 |
2018/07/20 | 1,846 | 1,889 | 1,846 | 1,882 | 71,300 |
2018/07/19 | 1,864 | 1,866 | 1,836 | 1,852 | 57,600 |
2018/07/18 | 1,833 | 1,869 | 1,833 | 1,869 | 51,200 |
2018/07/17 | 1,800 | 1,850 | 1,790 | 1,833 | 73,100 |
2018/07/13 | 1,769 | 1,801 | 1,769 | 1,794 | 51,200 |
2018/07/12 | 1,776 | 1,795 | 1,768 | 1,769 | 37,400 |
2018/07/11 | 1,806 | 1,806 | 1,774 | 1,774 | 96,700 |
2018/07/10 | 1,848 | 1,848 | 1,800 | 1,800 | 59,900 |
2018/07/09 | 1,820 | 1,824 | 1,802 | 1,821 | 34,500 |
2018/07/06 | 1,819 | 1,827 | 1,802 | 1,813 | 48,900 |
2018/07/05 | 1,838 | 1,839 | 1,800 | 1,805 | 81,400 |
2018/07/04 | 1,801 | 1,841 | 1,801 | 1,838 | 52,600 |
2018/07/03 | 1,853 | 1,859 | 1,807 | 1,823 | 70,500 |
2018/07/02 | 1,909 | 1,909 | 1,848 | 1,853 | 110,300 |
2018/06/29 | 1,915 | 1,915 | 1,892 | 1,908 | 57,000 |
2018/06/28 | 1,910 | 1,918 | 1,896 | 1,906 | 75,800 |
2018/06/27 | 1,917 | 1,938 | 1,914 | 1,928 | 52,100 |
2018/06/26 | 1,913 | 1,919 | 1,902 | 1,917 | 44,200 |
2018/06/25 | 1,961 | 1,964 | 1,914 | 1,917 | 78,700 |
2018/06/22 | 1,936 | 1,983 | 1,927 | 1,982 | 110,900 |
2018/06/21 | 1,933 | 1,956 | 1,926 | 1,951 | 69,200 |
2018/06/20 | 1,925 | 1,935 | 1,911 | 1,933 | 78,700 |
2018/06/19 | 2,007 | 2,007 | 1,926 | 1,926 | 131,600 |
2018/06/18 | 1,986 | 1,992 | 1,954 | 1,967 | 97,800 |
2018/06/15 | 1,962 | 2,003 | 1,962 | 1,988 | 130,400 |
2018/06/14 | 1,967 | 1,967 | 1,946 | 1,951 | 80,200 |
2018/06/13 | 1,957 | 1,980 | 1,957 | 1,969 | 55,500 |
2018/06/12 | 1,980 | 1,995 | 1,956 | 1,957 | 94,000 |
2018/06/11 | 1,973 | 1,993 | 1,936 | 1,962 | 196,000 |
2018/06/08 | 2,028 | 2,046 | 2,015 | 2,023 | 76,200 |
2018/06/07 | 2,044 | 2,072 | 2,033 | 2,040 | 106,200 |
2018/06/06 | 2,019 | 2,035 | 2,003 | 2,028 | 61,600 |
2018/06/05 | 2,005 | 2,023 | 2,000 | 2,021 | 65,600 |
2018/06/04 | 1,977 | 1,997 | 1,960 | 1,995 | 101,500 |
2018/06/01 | 1,945 | 1,979 | 1,945 | 1,961 | 66,100 |
2018/05/31 | 1,948 | 1,961 | 1,941 | 1,951 | 100,000 |
2018/05/30 | 1,950 | 1,952 | 1,938 | 1,948 | 80,500 |
2018/05/29 | 1,981 | 1,985 | 1,957 | 1,967 | 50,100 |
2018/05/28 | 1,995 | 2,005 | 1,980 | 1,984 | 45,600 |
2018/05/25 | 1,980 | 2,004 | 1,978 | 1,997 | 65,700 |
2018/05/24 | 2,001 | 2,011 | 1,987 | 1,988 | 87,700 |
2018/05/23 | 2,005 | 2,017 | 1,996 | 2,004 | 90,500 |
2018/05/22 | 2,024 | 2,029 | 2,007 | 2,014 | 67,400 |
2018/05/21 | 2,024 | 2,053 | 2,018 | 2,023 | 98,700 |
2018/05/18 | 2,033 | 2,033 | 2,021 | 2,021 | 49,900 |
2018/05/17 | 2,049 | 2,050 | 2,029 | 2,032 | 60,500 |
2018/05/16 | 2,052 | 2,052 | 2,041 | 2,045 | 48,500 |
2018/05/15 | 2,048 | 2,061 | 2,033 | 2,052 | 74,900 |
2018/05/14 | 2,037 | 2,044 | 2,023 | 2,041 | 62,200 |
2018/05/11 | 2,038 | 2,048 | 2,025 | 2,029 | 76,700 |
2018/05/10 | 2,047 | 2,052 | 2,032 | 2,041 | 66,900 |
2018/05/09 | 2,040 | 2,062 | 2,037 | 2,039 | 90,500 |
2018/05/08 | 2,054 | 2,072 | 2,049 | 2,059 | 101,100 |
2018/05/07 | 2,064 | 2,077 | 2,059 | 2,070 | 62,600 |
2018/05/02 | 2,079 | 2,089 | 2,063 | 2,064 | 72,100 |
2018/05/01 | 2,083 | 2,089 | 2,068 | 2,086 | 115,100 |
2018/04/27 | 2,102 | 2,119 | 2,088 | 2,092 | 86,600 |
2018/04/26 | 2,125 | 2,125 | 2,094 | 2,105 | 139,300 |
2018/04/25 | 2,110 | 2,144 | 2,099 | 2,127 | 560,700 |
2018/04/24 | 2,159 | 2,159 | 2,131 | 2,137 | 721,400 |
2018/04/23 | 2,162 | 2,167 | 2,152 | 2,160 | 339,500 |
2018/04/20 | 2,166 | 2,185 | 2,161 | 2,168 | 194,300 |
2018/04/19 | 2,178 | 2,179 | 2,160 | 2,174 | 178,300 |
2018/04/18 | 2,174 | 2,187 | 2,169 | 2,184 | 185,300 |
2018/04/17 | 2,179 | 2,180 | 2,159 | 2,168 | 166,100 |
2018/04/16 | 2,136 | 2,181 | 2,132 | 2,180 | 253,100 |
2018/04/13 | 2,180 | 2,182 | 2,134 | 2,149 | 458,900 |
2018/04/12 | 2,179 | 2,184 | 2,150 | 2,168 | 181,200 |
2018/04/11 | 2,232 | 2,233 | 2,162 | 2,179 | 211,700 |
2018/04/10 | 2,257 | 2,261 | 2,233 | 2,240 | 157,800 |
2018/04/09 | 2,262 | 2,275 | 2,243 | 2,267 | 108,800 |
2018/04/06 | 2,250 | 2,272 | 2,239 | 2,258 | 223,300 |
2018/04/05 | 2,240 | 2,262 | 2,224 | 2,237 | 131,800 |
2018/04/04 | 2,191 | 2,227 | 2,181 | 2,220 | 193,900 |
2018/04/03 | 2,153 | 2,196 | 2,152 | 2,187 | 132,600 |
2018/04/02 | 2,181 | 2,200 | 2,176 | 2,176 | 159,000 |
2018/03/30 | 2,200 | 2,200 | 2,176 | 2,184 | 137,500 |
2018/03/29 | 2,185 | 2,203 | 2,163 | 2,185 | 183,500 |
2018/03/28 | 2,160 | 2,177 | 2,127 | 2,175 | 183,400 |
2018/03/27 | 2,101 | 2,160 | 2,101 | 2,158 | 148,800 |
2018/03/26 | 2,055 | 2,099 | 2,028 | 2,099 | 149,900 |
2018/03/23 | 2,090 | 2,119 | 2,073 | 2,081 | 89,700 |
2018/03/22 | 2,125 | 2,142 | 2,117 | 2,138 | 61,100 |
2018/03/20 | 2,101 | 2,127 | 2,091 | 2,122 | 60,600 |
2018/03/19 | 2,139 | 2,150 | 2,090 | 2,107 | 59,200 |
2018/03/16 | 2,174 | 2,192 | 2,134 | 2,145 | 67,600 |
2018/03/15 | 2,147 | 2,162 | 2,123 | 2,154 | 43,000 |
2018/03/14 | 2,147 | 2,190 | 2,144 | 2,157 | 64,400 |
2018/03/13 | 2,124 | 2,174 | 2,119 | 2,159 | 94,400 |
2018/03/12 | 2,143 | 2,143 | 2,097 | 2,109 | 72,000 |
2018/03/09 | 2,106 | 2,135 | 2,080 | 2,087 | 89,300 |
2018/03/08 | 2,102 | 2,102 | 2,049 | 2,056 | 84,900 |
2018/03/07 | 2,116 | 2,139 | 2,082 | 2,082 | 79,800 |
2018/03/06 | 2,092 | 2,139 | 2,074 | 2,123 | 117,800 |
2018/03/05 | 2,000 | 2,077 | 1,991 | 2,064 | 138,300 |
2018/03/02 | 2,059 | 2,079 | 2,008 | 2,036 | 154,800 |
2018/03/01 | 2,150 | 2,154 | 2,108 | 2,118 | 85,000 |
2018/02/28 | 2,157 | 2,162 | 2,140 | 2,145 | 62,900 |
2018/02/27 | 2,159 | 2,167 | 2,133 | 2,152 | 36,800 |
2018/02/26 | 2,150 | 2,151 | 2,124 | 2,141 | 60,800 |
2018/02/23 | 2,127 | 2,140 | 2,111 | 2,135 | 25,900 |
2018/02/22 | 2,148 | 2,148 | 2,098 | 2,121 | 57,000 |
2018/02/21 | 2,124 | 2,171 | 2,124 | 2,154 | 63,000 |
2018/02/20 | 2,154 | 2,154 | 2,124 | 2,138 | 51,500 |
2018/02/19 | 2,115 | 2,153 | 2,105 | 2,152 | 45,800 |
2018/02/16 | 2,062 | 2,099 | 2,062 | 2,090 | 66,800 |
2018/02/15 | 2,048 | 2,076 | 2,034 | 2,052 | 106,300 |
2018/02/14 | 2,059 | 2,061 | 1,981 | 2,018 | 128,200 |
2018/02/13 | 2,106 | 2,106 | 2,041 | 2,051 | 90,700 |
2018/02/09 | 2,018 | 2,056 | 2,016 | 2,056 | 71,600 |
2018/02/08 | 2,070 | 2,103 | 2,063 | 2,084 | 83,900 |
2018/02/07 | 2,085 | 2,134 | 2,054 | 2,054 | 125,500 |
2018/02/06 | 2,050 | 2,053 | 2,006 | 2,040 | 150,600 |
2018/02/05 | 2,181 | 2,194 | 2,130 | 2,131 | 104,200 |
2018/02/02 | 2,213 | 2,227 | 2,189 | 2,218 | 61,300 |
2018/02/01 | 2,189 | 2,220 | 2,189 | 2,214 | 86,400 |
2018/01/31 | 2,218 | 2,250 | 2,171 | 2,173 | 145,700 |
2018/01/30 | 2,255 | 2,261 | 2,223 | 2,224 | 81,600 |
2018/01/29 | 2,285 | 2,285 | 2,247 | 2,253 | 85,700 |
2018/01/26 | 2,276 | 2,288 | 2,256 | 2,256 | 57,200 |
2018/01/25 | 2,318 | 2,318 | 2,268 | 2,272 | 79,600 |
2018/01/24 | 2,310 | 2,319 | 2,298 | 2,306 | 51,500 |
2018/01/23 | 2,338 | 2,353 | 2,306 | 2,308 | 90,100 |
2018/01/22 | 2,325 | 2,334 | 2,306 | 2,331 | 94,700 |
2018/01/19 | 2,310 | 2,342 | 2,310 | 2,319 | 79,300 |
2018/01/18 | 2,323 | 2,343 | 2,311 | 2,313 | 77,800 |
2018/01/17 | 2,341 | 2,357 | 2,323 | 2,327 | 81,300 |
2018/01/16 | 2,329 | 2,359 | 2,317 | 2,342 | 71,400 |
2018/01/15 | 2,330 | 2,346 | 2,305 | 2,315 | 55,900 |
2018/01/12 | 2,399 | 2,401 | 2,317 | 2,321 | 201,800 |
2018/01/11 | 2,298 | 2,428 | 2,296 | 2,415 | 281,200 |
2018/01/10 | 2,246 | 2,346 | 2,218 | 2,298 | 272,200 |
2018/01/09 | 2,200 | 2,280 | 2,200 | 2,258 | 491,100 |
2018/01/05 | 2,063 | 2,064 | 2,037 | 2,053 | 47,400 |
2018/01/04 | 2,060 | 2,064 | 2,039 | 2,064 | 51,500 |