2910 (株)ロック・フィールドの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,630	1,635	1,610	1,610	6,000	805
2004-12-29	1,622	1,626	1,610	1,625	9,800	812.50
2004-12-28	1,629	1,629	1,613	1,622	3,600	811
2004-12-27	1,608	1,627	1,608	1,619	11,700	809.50
2004-12-24	1,610	1,628	1,610	1,616	17,900	808
2004-12-22	1,605	1,620	1,605	1,620	19,600	810
2004-12-21	1,609	1,612	1,608	1,612	18,500	806
2004-12-20	1,609	1,611	1,603	1,609	19,300	804.50
2004-12-17	1,611	1,614	1,605	1,611	10,700	805.50
2004-12-16	1,615	1,616	1,600	1,611	14,600	805.50
2004-12-15	1,609	1,615	1,583	1,615	18,200	807.50
2004-12-14	1,568	1,606	1,568	1,605	14,500	802.50
2004-12-13	1,572	1,598	1,565	1,593	11,500	796.50
2004-12-10	1,572	1,600	1,551	1,582	23,200	791
2004-12-09	1,562	1,587	1,562	1,575	4,500	787.50
2004-12-08	1,581	1,610	1,575	1,592	9,600	796
2004-12-07	1,590	1,605	1,590	1,600	5,600	800
2004-12-06	1,604	1,620	1,604	1,609	14,600	804.50
2004-12-03	1,586	1,610	1,586	1,603	8,800	801.50
2004-12-02	1,600	1,608	1,584	1,607	7,600	803.50
2004-12-01	1,580	1,598	1,565	1,573	7,500	786.50
2004-11-30	1,600	1,607	1,580	1,600	10,700	800
2004-11-29	1,550	1,600	1,550	1,600	12,300	800
2004-11-26	1,565	1,581	1,555	1,562	6,300	781
2004-11-25	1,555	1,584	1,555	1,565	7,900	782.50
2004-11-24	1,550	1,579	1,550	1,574	5,500	787
2004-11-22	1,555	1,565	1,555	1,564	4,500	782
2004-11-19	1,561	1,600	1,561	1,585	5,700	792.50
2004-11-18	1,595	1,601	1,571	1,589	5,900	794.50
2004-11-17	1,590	1,602	1,587	1,596	6,100	798
2004-11-16	1,585	1,618	1,581	1,589	9,900	794.50
2004-11-15	1,610	1,612	1,580	1,609	19,300	804.50
2004-11-12	1,520	1,593	1,501	1,589	13,200	794.50
2004-11-11	1,558	1,596	1,541	1,578	10,400	789
2004-11-10	1,599	1,599	1,568	1,580	4,700	790
2004-11-09	1,588	1,588	1,565	1,573	3,200	786.50
2004-11-08	1,622	1,622	1,587	1,587	5,200	793.50
2004-11-05	1,589	1,611	1,558	1,592	14,900	796
2004-11-04	1,550	1,598	1,550	1,584	14,800	792
2004-11-02	1,539	1,564	1,532	1,550	9,700	775
2004-11-01	1,540	1,560	1,529	1,538	2,900	769
2004-10-29	1,556	1,563	1,535	1,545	15,800	772.50
2004-10-28	1,531	1,556	1,531	1,556	8,100	778
2004-10-27	1,522	1,545	1,522	1,545	6,400	772.50
2004-10-26	1,551	1,569	1,521	1,521	2,400	760.50
2004-10-25	1,540	1,570	1,516	1,546	15,600	773
2004-10-22	1,544	1,570	1,544	1,547	7,600	773.50
2004-10-21	1,540	1,570	1,540	1,548	2,900	774
2004-10-20	1,562	1,562	1,544	1,551	11,600	775.50
2004-10-19	1,570	1,585	1,566	1,567	11,900	783.50
2004-10-18	1,592	1,597	1,570	1,571	11,100	785.50
2004-10-15	1,603	1,603	1,571	1,581	12,600	790.50
2004-10-14	1,600	1,608	1,594	1,602	4,700	801
2004-10-13	1,606	1,614	1,606	1,608	1,900	804
2004-10-12	1,610	1,619	1,604	1,607	6,500	803.50
2004-10-08	1,611	1,630	1,600	1,613	3,600	806.50
2004-10-07	1,640	1,640	1,620	1,633	11,900	816.50
2004-10-06	1,650	1,660	1,630	1,640	31,400	820
2004-10-05	1,628	1,640	1,620	1,640	6,300	820
2004-10-04	1,631	1,633	1,605	1,625	11,200	812.50
2004-10-01	1,619	1,632	1,618	1,631	14,800	815.50
2004-09-30	1,604	1,620	1,590	1,597	13,400	798.50
2004-09-29	1,579	1,600	1,570	1,595	14,800	797.50
2004-09-28	1,569	1,590	1,557	1,590	10,400	795
2004-09-27	1,588	1,588	1,552	1,570	17,700	785
2004-09-24	1,587	1,590	1,577	1,590	5,700	795
2004-09-22	1,592	1,595	1,576	1,595	18,700	797.50
2004-09-21	1,572	1,607	1,572	1,589	20,400	794.50
2004-09-17	1,574	1,586	1,574	1,585	6,100	792.50
2004-09-16	1,558	1,610	1,558	1,586	12,500	793
2004-09-15	1,609	1,610	1,585	1,587	9,500	793.50
2004-09-14	1,589	1,630	1,582	1,610	22,800	805
2004-09-13	1,595	1,605	1,564	1,598	15,200	799
2004-09-10	1,575	1,599	1,560	1,599	37,400	799.50
2004-09-09	1,600	1,600	1,575	1,583	9,100	791.50
2004-09-08	1,613	1,613	1,590	1,598	11,400	799
2004-09-07	1,618	1,628	1,605	1,622	14,700	811
2004-09-06	1,588	1,615	1,587	1,615	11,500	807.50
2004-09-03	1,592	1,595	1,560	1,590	17,300	795
2004-09-02	1,598	1,598	1,580	1,591	12,400	795.50
2004-09-01	1,555	1,590	1,555	1,588	17,000	794
2004-08-31	1,541	1,558	1,541	1,555	12,900	777.50
2004-08-30	1,524	1,540	1,524	1,540	9,700	770
2004-08-27	1,540	1,550	1,521	1,525	8,400	762.50
2004-08-26	1,510	1,540	1,505	1,516	10,900	758
2004-08-25	1,505	1,512	1,495	1,509	7,400	754.50
2004-08-24	1,499	1,504	1,493	1,504	9,200	752
2004-08-23	1,507	1,515	1,489	1,489	14,300	744.50
2004-08-20	1,498	1,498	1,486	1,488	4,600	744
2004-08-19	1,494	1,520	1,494	1,498	17,900	749
2004-08-18	1,481	1,488	1,475	1,487	21,700	743.50
2004-08-17	1,463	1,487	1,463	1,480	16,000	740
2004-08-16	1,487	1,487	1,450	1,458	17,100	729
2004-08-13	1,480	1,480	1,451	1,458	14,400	729
2004-08-12	1,469	1,469	1,448	1,460	5,600	730
2004-08-11	1,420	1,440	1,407	1,431	24,800	715.50
2004-08-10	1,455	1,455	1,437	1,437	14,200	718.50
2004-08-09	1,478	1,478	1,445	1,452	16,700	726
2004-08-06	1,489	1,489	1,471	1,480	14,900	740
2004-08-05	1,501	1,505	1,450	1,495	53,000	747.50
2004-08-04	1,540	1,544	1,518	1,520	27,600	760
2004-08-03	1,551	1,560	1,530	1,550	27,600	775
2004-08-02	1,550	1,555	1,543	1,553	50,600	776.50
2004-07-30	1,610	1,627	1,585	1,598	18,800	799
2004-07-29	1,600	1,605	1,585	1,602	50,800	801
2004-07-28	1,580	1,598	1,580	1,590	31,800	795
2004-07-27	1,589	1,592	1,570	1,576	51,000	788
2004-07-26	1,604	1,604	1,583	1,585	22,700	792.50
2004-07-23	1,611	1,615	1,610	1,612	12,800	806
2004-07-22	1,637	1,637	1,611	1,625	6,400	812.50
2004-07-21	1,603	1,638	1,600	1,637	13,000	818.50
2004-07-20	1,631	1,640	1,630	1,632	7,400	816
2004-07-16	1,649	1,669	1,645	1,645	22,900	822.50
2004-07-15	1,690	1,690	1,650	1,660	17,200	830
2004-07-14	1,680	1,690	1,660	1,665	10,700	832.50
2004-07-13	1,660	1,689	1,660	1,682	8,300	841
2004-07-12	1,698	1,698	1,650	1,658	10,300	829
2004-07-09	1,610	1,639	1,610	1,626	41,000	813
2004-07-08	1,630	1,632	1,610	1,612	30,500	806
2004-07-07	1,640	1,641	1,629	1,634	33,200	817
2004-07-06	1,700	1,709	1,673	1,673	23,700	836.50
2004-07-05	1,722	1,739	1,714	1,714	12,200	857
2004-07-02	1,752	1,755	1,745	1,746	10,000	873
2004-07-01	1,780	1,783	1,766	1,766	10,200	883
2004-06-30	1,757	1,782	1,757	1,780	32,400	890
2004-06-29	1,750	1,761	1,746	1,757	12,900	878.50
2004-06-28	1,770	1,785	1,745	1,756	20,100	878
2004-06-25	1,785	1,789	1,777	1,785	50,500	892.50
2004-06-24	1,780	1,790	1,775	1,786	34,700	893
2004-06-23	1,799	1,799	1,786	1,789	31,600	894.50
2004-06-22	1,763	1,792	1,763	1,790	39,700	895
2004-06-21	1,766	1,786	1,750	1,760	20,800	880
2004-06-18	1,736	1,760	1,731	1,750	41,000	875
2004-06-17	1,702	1,736	1,702	1,736	23,300	868
2004-06-16	1,690	1,715	1,690	1,702	24,600	851
2004-06-15	1,680	1,690	1,675	1,685	36,000	842.50
2004-06-14	1,652	1,680	1,652	1,677	47,000	838.50
2004-06-11	1,680	1,685	1,650	1,677	94,400	838.50
2004-06-10	1,699	1,719	1,651	1,719	148,100	859.50
2004-06-09	1,782	1,797	1,782	1,789	19,800	894.50
2004-06-08	1,800	1,800	1,765	1,781	32,200	890.50
2004-06-07	1,760	1,800	1,760	1,799	38,800	899.50
2004-06-04	1,740	1,784	1,719	1,784	34,200	892
2004-06-03	1,780	1,780	1,750	1,764	17,500	882
2004-06-02	1,800	1,800	1,770	1,783	29,000	891.50
2004-06-01	1,814	1,823	1,800	1,812	66,200	906
2004-05-31	1,765	1,819	1,750	1,815	107,100	907.50
2004-05-28	1,770	1,770	1,721	1,765	23,400	882.50
2004-05-27	1,720	1,770	1,720	1,751	52,100	875.50
2004-05-26	1,741	1,744	1,707	1,724	60,600	862
2004-05-25	1,647	1,743	1,640	1,739	103,300	869.50
2004-05-24	1,640	1,640	1,600	1,621	20,000	810.50
2004-05-21	1,600	1,649	1,600	1,636	18,500	818
2004-05-20	1,600	1,620	1,588	1,616	27,500	808
2004-05-19	1,561	1,589	1,541	1,589	23,200	794.50
2004-05-18	1,520	1,583	1,520	1,560	20,500	780
2004-05-17	1,582	1,586	1,530	1,540	27,200	770
2004-05-14	1,550	1,586	1,540	1,582	23,800	791
2004-05-13	1,577	1,593	1,568	1,580	32,700	790
2004-05-12	1,576	1,577	1,530	1,567	38,800	783.50
2004-05-11	1,525	1,579	1,518	1,575	46,000	787.50
2004-05-10	1,582	1,605	1,565	1,565	64,800	782.50
2004-05-07	1,648	1,650	1,605	1,625	33,500	812.50
2004-05-06	1,654	1,661	1,651	1,652	30,000	826
2004-04-30	1,693	1,700	1,652	1,676	30,100	838
2004-04-28	1,685	1,698	1,670	1,693	31,600	846.50
2004-04-27	1,687	1,700	1,685	1,695	39,600	847.50
2004-04-26	1,730	1,733	1,620	1,722	100,000	861
2004-04-23	1,782	1,794	1,777	1,785	123,600	892.50
2004-04-22	1,762	1,790	1,761	1,783	56,100	891.50
2004-04-21	1,754	1,762	1,741	1,758	38,500	879
2004-04-20	1,735	1,757	1,726	1,755	84,000	877.50
2004-04-19	1,740	1,745	1,725	1,738	43,400	869
2004-04-16	1,718	1,745	1,718	1,734	57,000	867
2004-04-15	1,736	1,738	1,707	1,718	57,800	859
2004-04-14	1,730	1,735	1,726	1,734	43,400	867
2004-04-13	1,734	1,734	1,720	1,731	36,600	865.50
2004-04-12	1,744	1,744	1,723	1,734	25,700	867
2004-04-09	1,707	1,728	1,706	1,722	39,900	861
2004-04-08	1,750	1,750	1,730	1,741	39,600	870.50
2004-04-07	1,750	1,750	1,739	1,743	60,500	871.50
2004-04-06	1,738	1,750	1,735	1,739	51,300	869.50
2004-04-05	1,700	1,730	1,693	1,730	59,700	865
2004-04-02	1,700	1,700	1,684	1,684	55,200	842
2004-04-01	1,660	1,693	1,660	1,684	37,000	842
2004-03-31	1,636	1,657	1,635	1,657	40,600	828.50
2004-03-30	1,611	1,640	1,611	1,634	47,300	817
2004-03-29	1,596	1,610	1,595	1,610	36,600	805
2004-03-26	1,594	1,596	1,580	1,594	19,300	797
2004-03-25	1,578	1,590	1,577	1,589	23,500	794.50
2004-03-24	1,586	1,592	1,570	1,573	21,200	786.50
2004-03-23	1,584	1,593	1,578	1,584	33,600	792
2004-03-22	1,590	1,594	1,580	1,584	30,100	792
2004-03-19	1,570	1,599	1,570	1,588	35,900	794
2004-03-18	1,600	1,604	1,561	1,568	49,500	784
2004-03-17	1,540	1,587	1,540	1,582	35,700	791
2004-03-16	1,550	1,550	1,527	1,539	77,100	769.50
2004-03-15	1,558	1,568	1,555	1,565	94,200	782.50
2004-03-12	1,526	1,560	1,521	1,558	80,300	779
2004-03-11	1,580	1,600	1,560	1,586	102,400	793
2004-03-10	1,640	1,658	1,640	1,649	65,200	824.50
2004-03-09	1,618	1,669	1,615	1,649	81,700	824.50
2004-03-08	1,600	1,611	1,580	1,603	61,300	801.50
2004-03-05	1,530	1,557	1,520	1,550	60,000	775
2004-03-04	1,505	1,535	1,505	1,530	54,500	765
2004-03-03	1,505	1,505	1,500	1,503	45,400	751.50
2004-03-02	1,490	1,505	1,485	1,505	89,700	752.50
2004-03-01	1,470	1,484	1,470	1,480	50,600	740
2004-02-27	1,450	1,474	1,450	1,460	72,800	730
2004-02-26	1,411	1,453	1,411	1,448	63,500	724
2004-02-25	1,410	1,417	1,410	1,413	35,500	706.50
2004-02-24	1,410	1,419	1,410	1,412	33,800	706
2004-02-23	1,405	1,414	1,401	1,410	62,400	705
2004-02-20	1,401	1,406	1,400	1,406	24,700	703
2004-02-19	1,399	1,409	1,390	1,407	44,300	703.50
2004-02-18	1,406	1,409	1,397	1,401	39,000	700.50
2004-02-17	1,402	1,409	1,400	1,404	35,500	702
2004-02-16	1,400	1,416	1,390	1,405	109,700	702.50
2004-02-13	1,367	1,375	1,350	1,370	33,500	685
2004-02-12	1,350	1,378	1,349	1,367	74,300	683.50
2004-02-10	1,340	1,349	1,327	1,345	41,000	672.50
2004-02-09	1,310	1,350	1,308	1,341	62,400	670.50
2004-02-06	1,284	1,310	1,273	1,305	39,300	652.50
2004-02-05	1,284	1,285	1,267	1,284	18,400	642
2004-02-04	1,285	1,294	1,262	1,268	30,500	634
2004-02-03	1,285	1,286	1,267	1,285	41,900	642.50
2004-02-02	1,282	1,288	1,276	1,285	21,100	642.50
2004-01-30	1,281	1,284	1,270	1,280	22,300	640
2004-01-29	1,281	1,283	1,260	1,281	40,000	640.50
2004-01-28	1,264	1,281	1,260	1,281	52,500	640.50
2004-01-27	1,250	1,255	1,247	1,252	24,800	626
2004-01-26	1,234	1,249	1,232	1,244	22,800	622
2004-01-23	1,237	1,237	1,227	1,231	37,800	615.50
2004-01-22	1,226	1,237	1,226	1,236	33,300	618
2004-01-21	1,243	1,243	1,223	1,223	30,900	611.50
2004-01-20	1,247	1,249	1,239	1,241	17,900	620.50
2004-01-19	1,231	1,250	1,231	1,236	28,700	618
2004-01-16	1,241	1,241	1,221	1,230	56,200	615
2004-01-15	1,264	1,264	1,250	1,250	30,800	625
2004-01-14	1,262	1,263	1,255	1,255	21,600	627.50
2004-01-13	1,280	1,290	1,260	1,261	33,500	630.50
2004-01-09	1,270	1,279	1,264	1,271	24,600	635.50
2004-01-08	1,255	1,275	1,255	1,263	33,700	631.50
2004-01-07	1,275	1,275	1,252	1,252	29,000	626
2004-01-06	1,274	1,285	1,272	1,282	19,900	641
2004-01-05	1,260	1,268	1,255	1,268	6,100	634

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2910 (株)ロック・フィールド の時系列データ [2004年度]

2910 (株)ロック・フィールドの時系列データ [2004年度]