2910 (株)ロック・フィールドの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,860	1,897	1,860	1,871	4,500	935.50
2002-12-27	1,950	1,950	1,901	1,903	8,500	951.50
2002-12-26	1,875	1,923	1,875	1,921	4,500	960.50
2002-12-25	1,860	1,875	1,860	1,874	26,100	937
2002-12-24	1,860	1,870	1,856	1,870	29,400	935
2002-12-20	1,810	1,859	1,810	1,859	13,900	929.50
2002-12-19	1,800	1,815	1,795	1,810	13,300	905
2002-12-18	1,846	1,846	1,820	1,830	3,600	915
2002-12-17	1,850	1,860	1,840	1,849	22,800	924.50
2002-12-16	1,910	1,910	1,869	1,873	9,300	936.50
2002-12-13	1,930	1,960	1,911	1,913	21,600	956.50
2002-12-12	1,977	1,977	1,924	1,930	2,800	965
2002-12-11	1,955	2,000	1,955	1,976	15,800	988
2002-12-10	1,936	1,955	1,909	1,950	10,500	975
2002-12-09	1,950	1,950	1,900	1,906	3,700	953
2002-12-06	2,000	2,010	1,970	1,977	8,900	988.50
2002-12-05	1,989	1,989	1,988	1,988	1,200	994
2002-12-04	1,955	1,990	1,955	1,988	4,400	994
2002-12-03	1,971	1,990	1,971	1,985	11,600	992.50
2002-12-02	1,990	2,000	1,971	1,971	20,500	985.50
2002-11-29	2,005	2,025	1,962	2,010	17,500	1,005
2002-11-28	1,996	2,020	1,978	2,000	7,700	1,000
2002-11-27	1,995	2,010	1,990	1,996	7,200	998
2002-11-26	2,080	2,095	1,980	2,035	9,800	1,017.50
2002-11-25	2,000	2,095	2,000	2,075	17,400	1,037.50
2002-11-22	1,950	2,000	1,950	2,000	22,900	1,000
2002-11-21	1,907	1,936	1,907	1,907	16,000	953.50
2002-11-20	1,844	1,948	1,844	1,926	14,600	963
2002-11-19	1,780	1,849	1,780	1,843	32,800	921.50
2002-11-18	2,010	2,060	2,000	2,000	9,600	1,000
2002-11-15	2,170	2,170	2,035	2,060	8,800	1,030
2002-11-14	2,150	2,155	2,120	2,140	36,100	1,070
2002-11-13	2,155	2,155	2,100	2,150	30,000	1,075
2002-11-12	2,150	2,160	2,145	2,160	13,800	1,080
2002-11-11	2,175	2,175	2,110	2,150	15,600	1,075
2002-11-08	2,150	2,165	2,150	2,155	5,100	1,077.50
2002-11-07	2,180	2,185	2,170	2,180	5,000	1,090
2002-11-06	2,175	2,185	2,170	2,180	28,000	1,090
2002-11-05	2,120	2,180	2,120	2,175	9,000	1,087.50
2002-11-01	2,150	2,155	2,130	2,155	9,700	1,077.50
2002-10-31	2,175	2,175	2,125	2,155	12,200	1,077.50
2002-10-30	2,170	2,190	2,155	2,175	45,800	1,087.50
2002-10-29	2,150	2,185	2,150	2,175	26,900	1,087.50
2002-10-28	2,115	2,170	2,115	2,170	27,100	1,085
2002-10-25	2,065	2,110	2,065	2,100	20,700	1,050
2002-10-24	2,060	2,065	2,050	2,055	20,800	1,027.50
2002-10-23	2,050	2,060	1,990	2,035	17,600	1,017.50
2002-10-22	2,070	2,070	2,000	2,050	25,900	1,025
2002-10-21	2,100	2,100	2,035	2,060	17,300	1,030
2002-10-18	2,095	2,100	2,035	2,080	4,700	1,040
2002-10-17	2,060	2,095	2,055	2,095	9,800	1,047.50
2002-10-16	2,100	2,100	2,050	2,070	7,800	1,035
2002-10-15	2,100	2,100	2,030	2,065	12,300	1,032.50
2002-10-11	2,050	2,050	1,996	2,010	25,300	1,005
2002-10-10	2,015	2,020	1,980	1,996	35,900	998
2002-10-09	2,000	2,040	2,000	2,010	10,200	1,005
2002-10-08	2,090	2,100	2,075	2,080	54,300	1,040
2002-10-07	2,100	2,115	2,080	2,090	14,100	1,045
2002-10-04	2,100	2,130	2,075	2,130	37,400	1,065
2002-10-03	2,060	2,105	2,060	2,105	20,500	1,052.50
2002-10-02	2,090	2,110	2,065	2,065	10,700	1,032.50
2002-10-01	2,010	2,095	2,010	2,050	11,300	1,025
2002-09-30	2,130	2,140	1,999	2,110	31,000	1,055
2002-09-27	2,110	2,130	2,100	2,115	32,800	1,057.50
2002-09-26	2,100	2,115	2,095	2,100	30,300	1,050
2002-09-25	2,080	2,090	2,075	2,090	40,900	1,045
2002-09-24	2,080	2,100	2,070	2,100	20,100	1,050
2002-09-20	2,050	2,120	2,050	2,115	72,300	1,057.50
2002-09-19	2,050	2,070	2,050	2,070	16,900	1,035
2002-09-18	2,035	2,045	2,020	2,045	17,900	1,022.50
2002-09-17	2,010	2,040	1,988	2,040	21,000	1,020
2002-09-13	1,970	1,980	1,965	1,978	42,200	989
2002-09-12	1,979	1,979	1,933	1,940	6,300	970
2002-09-11	1,835	1,950	1,830	1,923	27,200	961.50
2002-09-10	1,849	1,849	1,820	1,820	7,200	910
2002-09-09	1,821	1,849	1,810	1,833	6,700	916.50
2002-09-06	1,850	1,856	1,810	1,810	12,200	905
2002-09-05	1,857	1,890	1,853	1,864	11,200	932
2002-09-04	1,900	1,900	1,845	1,857	14,800	928.50
2002-09-03	1,960	1,983	1,901	1,921	14,200	960.50
2002-09-02	1,970	1,980	1,950	1,954	8,800	977
2002-08-30	2,040	2,040	1,961	1,970	13,200	985
2002-08-29	2,005	2,020	1,970	1,970	17,300	985
2002-08-28	2,040	2,050	2,000	2,050	10,500	1,025
2002-08-27	2,090	2,090	1,990	2,035	19,900	1,017.50
2002-08-26	2,025	2,090	2,025	2,090	19,800	1,045
2002-08-23	2,055	2,100	2,005	2,030	58,000	1,015
2002-08-22	1,949	1,955	1,924	1,955	11,900	977.50
2002-08-21	1,920	1,948	1,919	1,930	7,400	965
2002-08-20	1,914	1,925	1,910	1,915	16,800	957.50
2002-08-19	1,930	1,940	1,911	1,914	8,300	957
2002-08-16	1,950	1,961	1,921	1,960	7,600	980
2002-08-15	1,989	1,989	1,929	1,932	6,400	966
2002-08-14	1,920	1,920	1,892	1,916	3,900	958
2002-08-13	1,906	1,926	1,900	1,900	4,500	950
2002-08-12	1,990	1,990	1,908	1,930	5,200	965
2002-08-09	1,890	1,988	1,890	1,980	12,600	990
2002-08-08	1,880	1,899	1,880	1,890	5,000	945
2002-08-07	1,900	1,924	1,897	1,910	2,800	955
2002-08-06	1,950	1,950	1,890	1,895	3,800	947.50
2002-08-05	1,950	1,950	1,905	1,920	5,600	960
2002-08-02	1,959	1,959	1,905	1,923	4,900	961.50
2002-08-01	2,030	2,030	1,930	1,960	5,200	980
2002-07-31	2,010	2,010	1,970	2,000	5,700	1,000
2002-07-30	2,000	2,010	1,980	2,005	9,700	1,002.50
2002-07-29	1,929	1,995	1,920	1,995	15,300	997.50
2002-07-26	1,890	1,920	1,890	1,920	10,800	960
2002-07-25	1,920	1,928	1,890	1,900	9,100	950
2002-07-24	1,890	1,919	1,850	1,850	12,500	925
2002-07-23	1,900	1,924	1,890	1,920	6,800	960
2002-07-22	1,900	1,950	1,900	1,930	14,700	965
2002-07-19	1,950	1,965	1,940	1,945	8,600	972.50
2002-07-18	1,950	1,980	1,940	1,950	14,200	975
2002-07-17	1,905	1,939	1,900	1,920	9,300	960
2002-07-16	1,970	1,970	1,910	1,910	27,500	955
2002-07-15	1,998	1,998	1,985	1,995	12,100	997.50
2002-07-12	2,010	2,010	1,986	1,986	10,900	993
2002-07-11	1,990	2,000	1,985	1,996	12,200	998
2002-07-10	2,050	2,050	1,990	1,991	6,200	995.50
2002-07-09	2,035	2,035	1,985	1,985	15,300	992.50
2002-07-08	2,070	2,100	2,030	2,035	34,500	1,017.50
2002-07-05	2,005	2,045	2,005	2,045	13,800	1,022.50
2002-07-04	2,015	2,050	2,010	2,045	12,500	1,022.50
2002-07-03	1,970	2,040	1,970	2,015	16,700	1,007.50
2002-07-02	1,990	1,999	1,960	1,999	11,200	999.50
2002-07-01	2,000	2,000	1,970	1,978	9,400	989
2002-06-28	1,991	2,000	1,955	1,955	16,300	977.50
2002-06-27	1,971	2,005	1,971	1,991	13,700	995.50
2002-06-26	1,980	2,015	1,970	1,971	8,300	985.50
2002-06-25	1,935	2,005	1,935	2,005	6,300	1,002.50
2002-06-24	1,934	1,942	1,934	1,938	8,800	969
2002-06-21	1,978	1,978	1,950	1,954	20,700	977
2002-06-20	1,930	1,978	1,925	1,978	9,600	989
2002-06-19	2,000	2,015	1,961	1,961	18,700	980.50
2002-06-18	1,990	2,000	1,959	2,000	11,000	1,000
2002-06-17	2,015	2,015	1,905	1,950	14,600	975
2002-06-14	2,030	2,055	2,000	2,000	46,900	1,000
2002-06-13	2,050	2,085	2,040	2,085	14,700	1,042.50
2002-06-12	2,025	2,050	2,010	2,030	11,700	1,015
2002-06-11	2,030	2,060	2,015	2,040	16,100	1,020
2002-06-10	2,050	2,140	2,030	2,050	15,500	1,025
2002-06-07	2,040	2,050	2,025	2,050	14,100	1,025
2002-06-06	2,080	2,085	2,030	2,030	12,500	1,015
2002-06-05	2,070	2,110	2,070	2,095	13,600	1,047.50
2002-06-04	2,090	2,110	2,070	2,110	15,900	1,055
2002-06-03	2,100	2,120	2,070	2,120	20,800	1,060
2002-05-31	1,993	2,040	1,990	2,020	28,900	1,010
2002-05-30	2,055	2,055	1,991	1,992	63,800	996
2002-05-29	2,110	2,110	2,010	2,050	45,300	1,025
2002-05-28	2,200	2,200	2,095	2,125	54,600	1,062.50
2002-05-27	2,235	2,240	2,180	2,200	34,000	1,100
2002-05-24	2,290	2,305	2,240	2,265	18,800	1,132.50
2002-05-23	2,310	2,310	2,295	2,295	9,200	1,147.50
2002-05-22	2,230	2,310	2,230	2,305	22,700	1,152.50
2002-05-21	2,180	2,225	2,180	2,225	15,100	1,112.50
2002-05-20	2,180	2,215	2,180	2,195	6,500	1,097.50
2002-05-17	2,220	2,220	2,180	2,180	8,200	1,090
2002-05-16	2,240	2,240	2,205	2,205	4,300	1,102.50
2002-05-15	2,200	2,235	2,190	2,230	13,700	1,115
2002-05-14	2,175	2,200	2,160	2,175	7,800	1,087.50
2002-05-13	2,185	2,185	2,170	2,175	5,100	1,087.50
2002-05-10	2,270	2,270	2,180	2,185	6,300	1,092.50
2002-05-09	2,180	2,210	2,180	2,200	14,300	1,100
2002-05-08	2,190	2,200	2,165	2,165	3,800	1,082.50
2002-05-07	2,150	2,220	2,150	2,210	11,200	1,105
2002-05-02	2,200	2,225	2,190	2,220	7,400	1,110
2002-05-01	2,290	2,290	2,220	2,220	6,600	1,110
2002-04-30	2,215	2,245	2,200	2,220	15,000	1,110
2002-04-26	2,280	2,280	2,180	2,215	16,300	1,107.50
2002-04-25	2,320	2,320	2,270	2,285	9,400	1,142.50
2002-04-24	2,320	2,350	2,320	2,320	19,100	1,160
2002-04-23	2,320	2,355	2,320	2,340	64,400	1,170
2002-04-22	2,330	2,350	2,320	2,330	13,800	1,165
2002-04-19	2,330	2,330	2,300	2,330	11,300	1,165
2002-04-18	2,310	2,340	2,295	2,335	22,800	1,167.50
2002-04-17	2,280	2,310	2,280	2,295	11,900	1,147.50
2002-04-16	2,270	2,300	2,260	2,290	20,800	1,145
2002-04-15	2,330	2,335	2,245	2,280	47,600	1,140
2002-04-12	2,340	2,340	2,250	2,310	32,500	1,155
2002-04-11	2,295	2,350	2,295	2,345	31,600	1,172.50
2002-04-10	2,240	2,275	2,200	2,270	31,700	1,135
2002-04-09	2,240	2,270	2,240	2,240	33,400	1,120
2002-04-08	2,190	2,220	2,180	2,220	31,100	1,110
2002-04-05	2,185	2,195	2,170	2,170	18,300	1,085
2002-04-04	2,145	2,190	2,145	2,185	23,400	1,092.50
2002-04-03	2,100	2,140	2,100	2,130	4,400	1,065
2002-04-02	2,130	2,135	2,105	2,120	16,600	1,060
2002-04-01	2,135	2,150	2,120	2,140	21,600	1,070
2002-03-29	2,140	2,140	2,100	2,110	13,500	1,055
2002-03-28	2,140	2,140	2,095	2,100	14,800	1,050
2002-03-27	2,090	2,100	2,075	2,100	8,600	1,050
2002-03-26	2,100	2,100	2,055	2,085	13,400	1,042.50
2002-03-25	2,100	2,120	2,090	2,095	25,900	1,047.50
2002-03-22	2,110	2,145	2,110	2,115	12,900	1,057.50
2002-03-20	2,150	2,150	2,070	2,105	26,700	1,052.50
2002-03-19	2,130	2,160	2,100	2,160	20,600	1,080
2002-03-18	2,170	2,170	2,070	2,130	30,900	1,065
2002-03-15	2,165	2,165	2,010	2,050	50,000	1,025
2002-03-14	2,100	2,130	2,100	2,110	17,400	1,055
2002-03-13	2,170	2,190	2,100	2,100	22,500	1,050
2002-03-12	2,250	2,260	2,160	2,170	47,800	1,085
2002-03-11	2,225	2,240	2,180	2,200	59,000	1,100
2002-03-08	2,125	2,140	2,070	2,130	83,300	1,065
2002-03-07	2,180	2,180	2,110	2,125	57,600	1,062.50
2002-03-06	1,981	2,160	1,981	2,150	65,700	1,075
2002-03-05	1,950	1,975	1,939	1,975	33,200	987.50
2002-03-04	1,920	1,939	1,920	1,932	25,400	966
2002-03-01	1,895	1,900	1,850	1,850	25,900	925
2002-02-28	1,930	1,930	1,830	1,830	55,000	915
2002-02-27	1,890	1,890	1,872	1,885	26,800	942.50
2002-02-26	1,879	1,879	1,840	1,860	27,000	930
2002-02-25	1,838	1,883	1,838	1,849	14,700	924.50
2002-02-22	1,869	1,869	1,831	1,838	17,800	919
2002-02-21	1,820	1,825	1,803	1,825	21,300	912.50
2002-02-20	1,830	1,830	1,801	1,820	22,200	910
2002-02-19	1,856	1,860	1,830	1,834	44,400	917
2002-02-18	1,880	1,881	1,851	1,860	30,400	930
2002-02-15	1,924	1,924	1,870	1,880	31,700	940
2002-02-14	1,974	1,975	1,894	1,894	30,500	947
2002-02-13	1,934	1,951	1,920	1,944	46,400	972
2002-02-12	1,933	1,979	1,920	1,933	52,900	966.50
2002-02-08	1,908	1,948	1,900	1,928	30,800	964
2002-02-07	1,900	1,930	1,888	1,906	27,700	953
2002-02-06	1,888	1,960	1,888	1,908	27,600	954
2002-02-05	1,930	1,940	1,880	1,888	30,700	944
2002-02-04	2,010	2,020	1,950	1,951	31,500	975.50
2002-02-01	2,180	2,180	2,060	2,065	27,300	1,032.50
2002-01-31	2,185	2,185	2,130	2,165	36,300	1,082.50
2002-01-30	2,260	2,260	2,185	2,190	28,900	1,095
2002-01-29	2,250	2,300	2,240	2,260	21,400	1,130
2002-01-28	2,300	2,325	2,255	2,255	34,600	1,127.50
2002-01-25	2,430	2,430	2,360	2,360	16,000	1,180
2002-01-24	2,405	2,420	2,380	2,420	39,300	1,210
2002-01-23	2,390	2,415	2,390	2,405	55,600	1,202.50
2002-01-22	2,400	2,435	2,390	2,390	63,300	1,195
2002-01-21	2,275	2,350	2,275	2,350	62,400	1,175
2002-01-18	2,290	2,300	2,240	2,260	39,800	1,130
2002-01-17	2,290	2,310	2,275	2,285	39,000	1,142.50
2002-01-16	2,315	2,315	2,240	2,290	53,700	1,145
2002-01-15	2,350	2,360	2,300	2,315	75,800	1,157.50
2002-01-11	2,400	2,460	2,250	2,300	120,900	1,150
2002-01-10	2,710	2,715	2,475	2,475	58,700	1,237.50
2002-01-09	2,780	2,800	2,735	2,750	11,200	1,375
2002-01-08	2,900	2,910	2,780	2,805	14,800	1,402.50
2002-01-07	2,950	2,960	2,860	2,860	18,800	1,430
2002-01-04	2,915	2,915	2,850	2,915	3,300	1,457.50

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

2910 (株)ロック・フィールド の時系列データ [2002年度]

2910 (株)ロック・フィールドの時系列データ [2002年度]