2910 (株)ロック・フィールド の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 4,950 | 4,950 | 4,830 | 4,950 | 2,800 | 2,475 |
| 2000-12-28 | 4,700 | 4,920 | 4,690 | 4,920 | 5,900 | 2,460 |
| 2000-12-27 | 4,910 | 4,910 | 4,750 | 4,780 | 6,300 | 2,390 |
| 2000-12-26 | 4,920 | 4,920 | 4,870 | 4,870 | 3,400 | 2,435 |
| 2000-12-25 | 5,000 | 5,000 | 4,900 | 4,920 | 5,500 | 2,460 |
| 2000-12-22 | 5,000 | 5,000 | 4,850 | 4,870 | 7,900 | 2,435 |
| 2000-12-21 | 5,000 | 5,000 | 4,850 | 4,850 | 17,700 | 2,425 |
| 2000-12-20 | 4,950 | 5,090 | 4,900 | 5,000 | 13,400 | 2,500 |
| 2000-12-19 | 5,090 | 5,090 | 4,950 | 4,950 | 3,600 | 2,475 |
| 2000-12-18 | 5,060 | 5,090 | 5,010 | 5,090 | 6,400 | 2,545 |
| 2000-12-15 | 5,200 | 5,200 | 5,070 | 5,070 | 5,500 | 2,535 |
| 2000-12-14 | 5,200 | 5,200 | 5,150 | 5,190 | 8,700 | 2,595 |
| 2000-12-13 | 5,260 | 5,300 | 5,200 | 5,210 | 20,000 | 2,605 |
| 2000-12-12 | 5,290 | 5,300 | 5,200 | 5,250 | 31,300 | 2,625 |
| 2000-12-11 | 5,300 | 5,300 | 5,190 | 5,200 | 13,500 | 2,600 |
| 2000-12-08 | 5,200 | 5,200 | 5,060 | 5,060 | 33,400 | 2,530 |
| 2000-12-07 | 5,100 | 5,300 | 5,020 | 5,300 | 14,400 | 2,650 |
| 2000-12-06 | 5,350 | 5,350 | 5,200 | 5,200 | 22,800 | 2,600 |
| 2000-12-05 | 5,300 | 5,310 | 5,100 | 5,170 | 30,400 | 2,585 |
| 2000-12-04 | 5,200 | 5,200 | 5,000 | 5,100 | 9,500 | 2,550 |
| 2000-12-01 | 4,980 | 5,000 | 4,850 | 4,850 | 12,100 | 2,425 |
| 2000-11-30 | 5,050 | 5,050 | 4,890 | 4,900 | 27,700 | 2,450 |
| 2000-11-29 | 5,060 | 5,060 | 4,990 | 5,000 | 19,500 | 2,500 |
| 2000-11-28 | 5,350 | 5,350 | 5,120 | 5,160 | 11,800 | 2,580 |
| 2000-11-27 | 5,100 | 5,100 | 5,050 | 5,100 | 6,400 | 2,550 |
| 2000-11-24 | 5,300 | 5,300 | 5,160 | 5,160 | 12,200 | 2,580 |
| 2000-11-22 | 5,400 | 5,400 | 5,350 | 5,350 | 11,500 | 2,675 |
| 2000-11-21 | 5,360 | 5,360 | 5,300 | 5,350 | 28,900 | 2,675 |
| 2000-11-20 | 5,070 | 5,390 | 5,070 | 5,360 | 10,200 | 2,680 |
| 2000-11-17 | 5,290 | 5,400 | 5,290 | 5,370 | 26,500 | 2,685 |
| 2000-11-16 | 5,160 | 5,270 | 5,160 | 5,260 | 11,200 | 2,630 |
| 2000-11-15 | 5,200 | 5,300 | 5,160 | 5,260 | 7,800 | 2,630 |
| 2000-11-14 | 5,050 | 5,300 | 4,920 | 5,100 | 12,600 | 2,550 |
| 2000-11-13 | 5,000 | 5,350 | 4,930 | 5,350 | 12,700 | 2,675 |
| 2000-11-10 | 5,180 | 5,180 | 5,050 | 5,060 | 14,100 | 2,530 |
| 2000-11-09 | 5,050 | 5,250 | 5,000 | 5,100 | 26,100 | 2,550 |
| 2000-11-08 | 4,760 | 4,950 | 4,760 | 4,950 | 11,100 | 2,475 |
| 2000-11-07 | 4,900 | 4,900 | 4,790 | 4,800 | 3,900 | 2,400 |
| 2000-11-06 | 4,860 | 5,040 | 4,800 | 4,900 | 8,700 | 2,450 |
| 2000-11-02 | 5,010 | 5,020 | 4,960 | 4,960 | 8,900 | 2,480 |
| 2000-11-01 | 4,900 | 4,900 | 4,800 | 4,900 | 4,900 | 2,450 |
| 2000-10-31 | 4,990 | 5,000 | 4,890 | 4,910 | 17,400 | 2,455 |
| 2000-10-30 | 5,000 | 5,000 | 4,960 | 4,990 | 12,000 | 2,495 |
| 2000-10-27 | 5,000 | 5,000 | 4,870 | 4,870 | 2,900 | 2,435 |
| 2000-10-26 | 4,820 | 5,000 | 4,750 | 5,000 | 5,800 | 2,500 |
| 2000-10-25 | 4,900 | 5,030 | 4,800 | 5,030 | 18,700 | 2,515 |
| 2000-10-24 | 5,000 | 5,000 | 4,940 | 4,970 | 5,100 | 2,485 |
| 2000-10-23 | 4,890 | 4,940 | 4,800 | 4,940 | 10,300 | 2,470 |
| 2000-10-20 | 5,000 | 5,030 | 4,940 | 4,940 | 24,200 | 2,470 |
| 2000-10-19 | 4,990 | 5,040 | 4,990 | 5,000 | 14,300 | 2,500 |
| 2000-10-18 | 5,000 | 5,050 | 5,000 | 5,050 | 47,000 | 2,525 |
| 2000-10-17 | 5,100 | 5,100 | 5,000 | 5,100 | 27,200 | 2,550 |
| 2000-10-16 | 5,060 | 5,110 | 5,050 | 5,100 | 27,000 | 2,550 |
| 2000-10-13 | 5,040 | 5,080 | 4,800 | 5,060 | 24,600 | 2,530 |
| 2000-10-12 | 5,100 | 5,110 | 5,000 | 5,080 | 15,600 | 2,540 |
| 2000-10-11 | 5,090 | 5,100 | 5,000 | 5,100 | 34,900 | 2,550 |
| 2000-10-10 | 5,000 | 5,070 | 5,000 | 5,060 | 12,300 | 2,530 |
| 2000-10-06 | 5,100 | 5,100 | 5,040 | 5,060 | 12,100 | 2,530 |
| 2000-10-05 | 5,140 | 5,140 | 5,000 | 5,040 | 6,900 | 2,520 |
| 2000-10-04 | 5,180 | 5,200 | 5,050 | 5,200 | 14,600 | 2,600 |
| 2000-10-03 | 4,950 | 5,080 | 4,950 | 5,080 | 27,700 | 2,540 |
| 2000-10-02 | 4,600 | 4,950 | 4,590 | 4,950 | 36,600 | 2,475 |
| 2000-09-29 | 4,580 | 4,800 | 4,500 | 4,800 | 40,300 | 2,400 |
| 2000-09-28 | 4,460 | 4,490 | 4,430 | 4,430 | 6,800 | 2,215 |
| 2000-09-27 | 4,700 | 4,700 | 4,500 | 4,510 | 12,900 | 2,255 |
| 2000-09-26 | 4,600 | 4,650 | 4,500 | 4,500 | 17,700 | 2,250 |
| 2000-09-25 | 4,580 | 4,660 | 4,530 | 4,580 | 15,100 | 2,290 |
| 2000-09-22 | 4,570 | 4,650 | 4,530 | 4,580 | 49,800 | 2,290 |
| 2000-09-21 | 4,500 | 4,600 | 4,450 | 4,500 | 50,700 | 2,250 |
| 2000-09-20 | 4,650 | 4,680 | 4,610 | 4,650 | 13,000 | 2,325 |
| 2000-09-19 | 4,740 | 4,740 | 4,580 | 4,650 | 30,700 | 2,325 |
| 2000-09-18 | 4,950 | 4,950 | 4,700 | 4,700 | 12,400 | 2,350 |
| 2000-09-14 | 4,990 | 5,000 | 4,890 | 4,900 | 16,400 | 2,450 |
| 2000-09-13 | 4,990 | 5,000 | 4,980 | 4,990 | 14,600 | 2,495 |
| 2000-09-12 | 5,040 | 5,060 | 4,990 | 4,990 | 11,100 | 2,495 |
| 2000-09-11 | 5,110 | 5,200 | 5,020 | 5,030 | 9,900 | 2,515 |
| 2000-09-08 | 5,250 | 5,340 | 5,190 | 5,200 | 7,500 | 2,600 |
| 2000-09-07 | 5,300 | 5,400 | 4,950 | 5,250 | 17,300 | 2,625 |
| 2000-09-06 | 5,360 | 5,400 | 5,330 | 5,400 | 12,900 | 2,700 |
| 2000-09-05 | 5,500 | 5,500 | 5,330 | 5,360 | 18,200 | 2,680 |
| 2000-09-04 | 5,500 | 5,550 | 5,410 | 5,500 | 12,800 | 2,750 |
| 2000-09-01 | 5,500 | 5,610 | 5,500 | 5,590 | 11,900 | 2,795 |
| 2000-08-31 | 5,630 | 5,640 | 5,600 | 5,600 | 6,100 | 2,800 |
| 2000-08-30 | 5,590 | 5,650 | 5,460 | 5,600 | 14,800 | 2,800 |
| 2000-08-29 | 5,500 | 5,590 | 5,400 | 5,590 | 17,200 | 2,795 |
| 2000-08-28 | 5,600 | 5,600 | 5,390 | 5,500 | 10,300 | 2,750 |
| 2000-08-25 | 5,380 | 5,600 | 5,380 | 5,500 | 3,900 | 2,750 |
| 2000-08-24 | 5,600 | 5,700 | 5,600 | 5,680 | 17,900 | 2,840 |
| 2000-08-23 | 5,500 | 5,610 | 5,350 | 5,600 | 17,900 | 2,800 |
| 2000-08-22 | 5,400 | 5,500 | 5,380 | 5,400 | 24,500 | 2,700 |
| 2000-08-21 | 5,400 | 5,480 | 5,330 | 5,480 | 11,100 | 2,740 |
| 2000-08-18 | 5,300 | 5,400 | 5,300 | 5,400 | 3,200 | 2,700 |
| 2000-08-17 | 5,400 | 5,420 | 5,300 | 5,300 | 9,800 | 2,650 |
| 2000-08-16 | 5,110 | 5,400 | 5,110 | 5,400 | 8,700 | 2,700 |
| 2000-08-15 | 5,350 | 5,400 | 5,100 | 5,290 | 6,400 | 2,645 |
| 2000-08-14 | 5,100 | 5,200 | 5,000 | 5,200 | 30,600 | 2,600 |
| 2000-08-11 | 5,090 | 5,100 | 5,030 | 5,030 | 33,700 | 2,515 |
| 2000-08-10 | 5,250 | 5,300 | 5,090 | 5,190 | 19,800 | 2,595 |
| 2000-08-09 | 5,250 | 5,300 | 5,240 | 5,300 | 21,800 | 2,650 |
| 2000-08-08 | 5,250 | 5,400 | 5,200 | 5,360 | 14,000 | 2,680 |
| 2000-08-07 | 5,200 | 5,250 | 5,150 | 5,250 | 5,700 | 2,625 |
| 2000-08-04 | 5,100 | 5,270 | 5,100 | 5,200 | 5,700 | 2,600 |
| 2000-08-03 | 5,290 | 5,290 | 5,140 | 5,200 | 8,500 | 2,600 |
| 2000-08-02 | 5,190 | 5,190 | 5,090 | 5,140 | 10,700 | 2,570 |
| 2000-08-01 | 5,140 | 5,270 | 5,140 | 5,200 | 13,700 | 2,600 |
| 2000-07-31 | 5,280 | 5,290 | 4,930 | 4,950 | 12,700 | 2,475 |
| 2000-07-28 | 5,530 | 5,530 | 5,210 | 5,300 | 9,300 | 2,650 |
| 2000-07-27 | 5,450 | 5,530 | 5,380 | 5,530 | 5,100 | 2,765 |
| 2000-07-26 | 5,570 | 5,600 | 5,350 | 5,350 | 5,900 | 2,675 |
| 2000-07-25 | 5,500 | 5,610 | 5,500 | 5,610 | 6,300 | 2,805 |
| 2000-07-24 | 5,670 | 5,670 | 5,380 | 5,380 | 9,400 | 2,690 |
| 2000-07-21 | 5,500 | 5,750 | 5,380 | 5,610 | 9,000 | 2,805 |
| 2000-07-19 | 5,610 | 5,650 | 5,460 | 5,650 | 7,500 | 2,825 |
| 2000-07-18 | 5,790 | 5,790 | 5,550 | 5,550 | 3,000 | 2,775 |
| 2000-07-17 | 5,700 | 5,890 | 5,550 | 5,680 | 5,500 | 2,840 |
| 2000-07-14 | 5,660 | 5,690 | 5,600 | 5,650 | 7,500 | 2,825 |
| 2000-07-13 | 5,800 | 5,800 | 5,620 | 5,650 | 8,200 | 2,825 |
| 2000-07-12 | 5,900 | 5,900 | 5,600 | 5,890 | 11,200 | 2,945 |
| 2000-07-11 | 5,880 | 5,910 | 5,850 | 5,900 | 12,400 | 2,950 |
| 2000-07-10 | 5,890 | 5,950 | 5,890 | 5,950 | 30,700 | 2,975 |
| 2000-07-07 | 5,900 | 5,900 | 5,820 | 5,890 | 22,300 | 2,945 |
| 2000-07-06 | 5,650 | 5,900 | 5,600 | 5,860 | 42,100 | 2,930 |
| 2000-07-05 | 5,600 | 5,750 | 5,550 | 5,650 | 29,600 | 2,825 |
| 2000-07-04 | 5,600 | 5,650 | 5,510 | 5,610 | 27,300 | 2,805 |
| 2000-07-03 | 5,600 | 5,650 | 5,470 | 5,550 | 16,200 | 2,775 |
| 2000-06-30 | 5,540 | 5,600 | 5,450 | 5,580 | 10,700 | 2,790 |
| 2000-06-29 | 5,500 | 5,600 | 5,490 | 5,530 | 36,300 | 2,765 |
| 2000-06-28 | 5,400 | 5,500 | 5,300 | 5,300 | 44,100 | 2,650 |
| 2000-06-27 | 5,300 | 5,500 | 5,180 | 5,400 | 48,400 | 2,700 |
| 2000-06-26 | 5,500 | 5,500 | 5,200 | 5,220 | 22,500 | 2,610 |
| 2000-06-23 | 5,570 | 5,570 | 5,460 | 5,570 | 12,300 | 2,785 |
| 2000-06-22 | 5,840 | 5,840 | 5,500 | 5,550 | 10,800 | 2,775 |
| 2000-06-21 | 5,920 | 5,920 | 5,770 | 5,770 | 12,000 | 2,885 |
| 2000-06-20 | 5,900 | 5,950 | 5,870 | 5,940 | 6,700 | 2,970 |
| 2000-06-19 | 5,950 | 5,950 | 5,840 | 5,950 | 16,000 | 2,975 |
| 2000-06-16 | 5,900 | 5,950 | 5,800 | 5,930 | 18,900 | 2,965 |
| 2000-06-15 | 5,900 | 5,950 | 5,870 | 5,900 | 42,600 | 2,950 |
| 2000-06-14 | 5,810 | 5,870 | 5,700 | 5,870 | 12,100 | 2,935 |
| 2000-06-13 | 5,750 | 5,780 | 5,680 | 5,780 | 10,800 | 2,890 |
| 2000-06-12 | 5,800 | 5,800 | 5,620 | 5,730 | 7,400 | 2,865 |
| 2000-06-09 | 5,950 | 5,950 | 5,700 | 5,750 | 31,600 | 2,875 |
| 2000-06-08 | 5,900 | 6,000 | 5,840 | 5,950 | 47,800 | 2,975 |
| 2000-06-07 | 5,700 | 5,840 | 5,700 | 5,810 | 29,700 | 2,905 |
| 2000-06-06 | 5,900 | 5,940 | 5,690 | 5,700 | 16,400 | 2,850 |
| 2000-06-05 | 5,950 | 5,950 | 5,780 | 5,850 | 45,100 | 2,925 |
| 2000-06-02 | 5,500 | 5,900 | 5,390 | 5,750 | 40,300 | 2,875 |
| 2000-06-01 | 5,300 | 5,350 | 5,100 | 5,200 | 16,200 | 2,600 |
| 2000-05-31 | 5,380 | 5,400 | 5,300 | 5,370 | 5,700 | 2,685 |
| 2000-05-30 | 5,400 | 5,500 | 5,380 | 5,380 | 2,100 | 2,690 |
| 2000-05-29 | 5,400 | 5,500 | 5,300 | 5,500 | 11,800 | 2,750 |
| 2000-05-26 | 5,500 | 5,500 | 5,300 | 5,500 | 10,900 | 2,750 |
| 2000-05-25 | 5,500 | 5,600 | 5,490 | 5,500 | 31,300 | 2,750 |
| 2000-05-24 | 5,650 | 5,800 | 5,300 | 5,600 | 11,800 | 2,800 |
| 2000-05-23 | 5,650 | 6,000 | 5,650 | 5,700 | 11,200 | 2,850 |
| 2000-05-22 | 6,000 | 6,000 | 5,780 | 5,800 | 26,200 | 2,900 |
| 2000-05-19 | 6,000 | 6,000 | 5,850 | 6,000 | 37,100 | 3,000 |
| 2000-05-18 | 5,990 | 6,000 | 5,790 | 5,940 | 66,500 | 2,970 |
| 2000-05-17 | 5,950 | 5,990 | 5,780 | 5,950 | 48,400 | 2,975 |
| 2000-05-16 | 5,800 | 5,900 | 5,690 | 5,900 | 31,000 | 2,950 |
| 2000-05-15 | 5,900 | 5,900 | 5,750 | 5,890 | 55,400 | 2,945 |
| 2000-05-12 | 5,500 | 5,950 | 5,490 | 5,700 | 42,600 | 2,850 |
| 2000-05-11 | 5,600 | 5,790 | 5,300 | 5,300 | 24,000 | 2,650 |
| 2000-05-10 | 5,900 | 5,950 | 5,760 | 5,900 | 35,800 | 2,950 |
| 2000-05-09 | 5,950 | 5,950 | 5,780 | 5,900 | 47,800 | 2,950 |
| 2000-05-08 | 5,780 | 6,000 | 5,780 | 5,990 | 100,900 | 2,995 |
| 2000-05-02 | 5,700 | 5,780 | 5,550 | 5,750 | 50,400 | 2,875 |
| 2000-05-01 | 5,740 | 5,740 | 5,500 | 5,740 | 39,700 | 2,870 |
| 2000-04-28 | 5,300 | 5,750 | 5,250 | 5,640 | 100,700 | 2,820 |
| 2000-04-27 | 5,300 | 5,300 | 5,100 | 5,250 | 36,800 | 2,625 |
| 2000-04-26 | 5,000 | 5,250 | 4,910 | 5,250 | 37,700 | 2,625 |
| 2000-04-25 | 5,200 | 5,250 | 5,000 | 5,050 | 32,500 | 2,525 |
| 2000-04-24 | 5,000 | 5,250 | 5,000 | 5,250 | 37,700 | 2,625 |
| 2000-04-21 | 4,780 | 5,130 | 4,780 | 5,000 | 46,100 | 2,500 |
| 2000-04-20 | 4,560 | 4,650 | 4,530 | 4,630 | 14,200 | 2,315 |
| 2000-04-19 | 4,520 | 4,700 | 4,450 | 4,560 | 18,100 | 2,280 |
| 2000-04-18 | 4,550 | 4,600 | 4,400 | 4,400 | 39,200 | 2,200 |
| 2000-04-17 | 4,550 | 4,600 | 4,400 | 4,400 | 17,400 | 2,200 |
| 2000-04-14 | 5,000 | 5,100 | 4,860 | 4,900 | 14,800 | 2,450 |
| 2000-04-13 | 5,000 | 5,100 | 4,950 | 5,020 | 35,000 | 2,510 |
| 2000-04-12 | 5,100 | 5,250 | 5,000 | 5,050 | 36,800 | 2,525 |
| 2000-04-11 | 5,140 | 5,300 | 5,000 | 5,200 | 84,700 | 2,600 |
| 2000-04-10 | 4,800 | 5,250 | 4,750 | 5,100 | 94,400 | 2,550 |
| 2000-04-07 | 4,650 | 4,750 | 4,590 | 4,750 | 94,600 | 2,375 |
| 2000-04-06 | 4,560 | 4,640 | 4,550 | 4,600 | 35,000 | 2,300 |
| 2000-04-05 | 4,690 | 4,690 | 4,560 | 4,600 | 35,100 | 2,300 |
| 2000-04-04 | 4,600 | 4,720 | 4,560 | 4,700 | 27,400 | 2,350 |
| 2000-04-03 | 4,550 | 4,700 | 4,550 | 4,700 | 41,000 | 2,350 |
| 2000-03-31 | 4,570 | 4,800 | 4,550 | 4,700 | 48,300 | 2,350 |
| 2000-03-30 | 4,500 | 4,590 | 4,490 | 4,570 | 43,900 | 2,285 |
| 2000-03-29 | 4,500 | 4,500 | 4,400 | 4,480 | 43,700 | 2,240 |
| 2000-03-28 | 4,450 | 4,450 | 4,300 | 4,400 | 19,400 | 2,200 |
| 2000-03-27 | 4,350 | 4,390 | 4,250 | 4,300 | 20,300 | 2,150 |
| 2000-03-24 | 4,450 | 4,450 | 4,230 | 4,250 | 11,000 | 2,125 |
| 2000-03-23 | 4,350 | 4,480 | 4,250 | 4,250 | 18,700 | 2,125 |
| 2000-03-22 | 4,450 | 4,450 | 4,280 | 4,280 | 9,600 | 2,140 |
| 2000-03-21 | 4,450 | 4,460 | 4,350 | 4,350 | 33,000 | 2,175 |
| 2000-03-17 | 4,450 | 4,450 | 4,350 | 4,450 | 12,900 | 2,225 |
| 2000-03-16 | 4,450 | 4,450 | 4,350 | 4,450 | 22,000 | 2,225 |
| 2000-03-15 | 4,100 | 4,150 | 4,100 | 4,140 | 31,500 | 2,070 |
| 2000-03-14 | 4,340 | 4,340 | 4,050 | 4,050 | 26,600 | 2,025 |
| 2000-03-13 | 4,350 | 4,350 | 4,260 | 4,340 | 39,400 | 2,170 |
| 2000-03-10 | 4,200 | 4,250 | 4,160 | 4,250 | 36,600 | 2,125 |
| 2000-03-09 | 4,190 | 4,190 | 4,100 | 4,100 | 37,000 | 2,050 |
| 2000-03-08 | 4,210 | 4,260 | 4,200 | 4,200 | 13,300 | 2,100 |
| 2000-03-07 | 4,400 | 4,400 | 4,210 | 4,210 | 11,800 | 2,105 |
| 2000-03-06 | 4,420 | 4,420 | 4,210 | 4,210 | 9,600 | 2,105 |
| 2000-03-03 | 4,400 | 4,440 | 4,360 | 4,370 | 9,600 | 2,185 |
| 2000-03-02 | 4,490 | 4,490 | 4,380 | 4,400 | 10,600 | 2,200 |
| 2000-03-01 | 4,490 | 4,500 | 4,360 | 4,490 | 30,400 | 2,245 |
| 2000-02-29 | 4,510 | 4,510 | 4,230 | 4,230 | 38,100 | 2,115 |
| 2000-02-28 | 4,590 | 4,590 | 4,250 | 4,310 | 23,300 | 2,155 |
| 2000-02-25 | 4,400 | 4,590 | 4,100 | 4,590 | 134,100 | 2,295 |
分割・併合履歴 ： [2016-04-26]1株→2株 [1999-04-26]1株→1.1株 [1996-04-24]1株→1.2株 [1992-04-24]1株→1.1株
