2910 (株)ロック・フィールドの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,931	1,937	1,920	1,920	47,500	960
2006-12-28	1,948	1,953	1,928	1,931	46,800	965.50
2006-12-27	1,970	1,971	1,942	1,942	55,700	971
2006-12-26	1,932	1,957	1,927	1,954	41,000	977
2006-12-25	1,957	1,958	1,924	1,933	69,900	966.50
2006-12-22	1,995	1,998	1,957	1,957	94,700	978.50
2006-12-21	2,045	2,045	1,996	2,005	86,900	1,002.50
2006-12-20	2,055	2,060	2,040	2,045	78,200	1,022.50
2006-12-19	2,110	2,115	2,085	2,095	30,500	1,047.50
2006-12-18	2,150	2,185	2,115	2,125	60,600	1,062.50
2006-12-15	2,105	2,185	2,085	2,185	97,900	1,092.50
2006-12-14	2,085	2,085	2,060	2,065	18,900	1,032.50
2006-12-13	2,050	2,085	2,050	2,085	37,600	1,042.50
2006-12-12	2,090	2,095	2,050	2,065	52,300	1,032.50
2006-12-11	2,100	2,115	2,090	2,110	40,600	1,055
2006-12-08	2,080	2,110	2,070	2,100	66,200	1,050
2006-12-07	2,100	2,110	2,070	2,080	29,100	1,040
2006-12-06	2,110	2,130	2,090	2,105	28,000	1,052.50
2006-12-05	2,105	2,105	2,085	2,090	13,700	1,045
2006-12-04	2,100	2,110	2,070	2,105	24,100	1,052.50
2006-12-01	2,130	2,130	2,100	2,110	22,300	1,055
2006-11-30	2,140	2,155	2,100	2,135	44,000	1,067.50
2006-11-29	2,060	2,100	2,035	2,100	35,100	1,050
2006-11-28	2,040	2,050	2,030	2,035	41,500	1,017.50
2006-11-27	2,050	2,070	2,040	2,050	49,900	1,025
2006-11-24	2,055	2,065	2,030	2,045	61,000	1,022.50
2006-11-22	1,960	2,010	1,920	2,005	47,400	1,002.50
2006-11-21	2,065	2,065	1,970	1,986	37,800	993
2006-11-20	2,105	2,140	2,025	2,025	52,000	1,012.50
2006-11-17	2,115	2,130	2,075	2,105	44,900	1,052.50
2006-11-16	2,180	2,200	2,010	2,085	57,900	1,042.50
2006-11-15	2,250	2,250	2,175	2,180	42,300	1,090
2006-11-14	2,250	2,270	2,215	2,225	43,600	1,112.50
2006-11-13	2,255	2,275	2,225	2,245	29,000	1,122.50
2006-11-10	2,285	2,295	2,250	2,265	25,700	1,132.50
2006-11-09	2,280	2,285	2,260	2,280	19,000	1,140
2006-11-08	2,255	2,290	2,250	2,275	20,200	1,137.50
2006-11-07	2,315	2,315	2,280	2,285	12,100	1,142.50
2006-11-06	2,300	2,315	2,285	2,310	12,600	1,155
2006-11-02	2,300	2,310	2,280	2,305	13,700	1,152.50
2006-11-01	2,310	2,320	2,270	2,310	21,000	1,155
2006-10-31	2,295	2,330	2,270	2,310	35,400	1,155
2006-10-30	2,285	2,285	2,255	2,265	34,600	1,132.50
2006-10-27	2,320	2,330	2,270	2,285	36,500	1,142.50
2006-10-26	2,305	2,315	2,255	2,295	44,200	1,147.50
2006-10-25	2,345	2,350	2,330	2,330	16,500	1,165
2006-10-24	2,345	2,355	2,330	2,335	18,500	1,167.50
2006-10-23	2,350	2,355	2,325	2,345	16,300	1,172.50
2006-10-20	2,350	2,365	2,345	2,355	26,700	1,177.50
2006-10-19	2,320	2,340	2,315	2,340	33,300	1,170
2006-10-18	2,305	2,310	2,270	2,305	21,400	1,152.50
2006-10-17	2,300	2,310	2,285	2,295	27,900	1,147.50
2006-10-16	2,225	2,275	2,215	2,275	61,900	1,137.50
2006-10-13	2,265	2,265	2,200	2,220	59,500	1,110
2006-10-12	2,250	2,290	2,190	2,195	70,800	1,097.50
2006-10-11	2,340	2,350	2,235	2,235	79,800	1,117.50
2006-10-10	2,370	2,380	2,305	2,320	69,700	1,160
2006-10-06	2,410	2,430	2,380	2,395	74,500	1,197.50
2006-10-05	2,400	2,400	2,340	2,380	137,800	1,190
2006-10-04	2,350	2,355	2,280	2,285	25,000	1,142.50
2006-10-03	2,380	2,380	2,350	2,350	9,300	1,175
2006-10-02	2,380	2,395	2,370	2,380	19,400	1,190
2006-09-29	2,410	2,410	2,385	2,385	47,400	1,192.50
2006-09-28	2,415	2,440	2,390	2,410	37,100	1,205
2006-09-27	2,415	2,415	2,385	2,390	53,600	1,195
2006-09-26	2,345	2,380	2,335	2,350	32,700	1,175
2006-09-25	2,320	2,400	2,240	2,345	78,300	1,172.50
2006-09-22	2,415	2,420	2,355	2,365	47,400	1,182.50
2006-09-21	2,445	2,450	2,415	2,415	29,400	1,207.50
2006-09-20	2,445	2,450	2,400	2,430	51,300	1,215
2006-09-19	2,350	2,430	2,350	2,430	63,200	1,215
2006-09-15	2,350	2,430	2,350	2,370	61,400	1,185
2006-09-14	2,270	2,335	2,270	2,335	64,600	1,167.50
2006-09-13	2,270	2,275	2,255	2,265	20,900	1,132.50
2006-09-12	2,290	2,290	2,270	2,270	23,500	1,135
2006-09-11	2,260	2,310	2,240	2,285	60,900	1,142.50
2006-09-08	2,250	2,275	2,250	2,255	54,100	1,127.50
2006-09-07	2,270	2,280	2,255	2,260	23,400	1,130
2006-09-06	2,280	2,285	2,270	2,275	22,300	1,137.50
2006-09-05	2,240	2,255	2,235	2,245	13,100	1,122.50
2006-09-04	2,250	2,260	2,240	2,240	18,600	1,120
2006-09-01	2,260	2,260	2,240	2,250	18,100	1,125
2006-08-31	2,255	2,260	2,250	2,255	38,900	1,127.50
2006-08-30	2,260	2,265	2,235	2,260	13,900	1,130
2006-08-29	2,255	2,255	2,215	2,225	18,700	1,112.50
2006-08-28	2,300	2,300	2,255	2,255	19,800	1,127.50
2006-08-25	2,275	2,310	2,275	2,285	37,300	1,142.50
2006-08-24	2,280	2,290	2,270	2,280	29,100	1,140
2006-08-23	2,270	2,285	2,265	2,275	27,300	1,137.50
2006-08-22	2,255	2,300	2,255	2,285	37,900	1,142.50
2006-08-21	2,285	2,290	2,240	2,240	22,600	1,120
2006-08-18	2,290	2,290	2,265	2,285	24,200	1,142.50
2006-08-17	2,280	2,295	2,280	2,280	16,800	1,140
2006-08-16	2,265	2,285	2,260	2,280	27,000	1,140
2006-08-15	2,285	2,285	2,260	2,275	26,100	1,137.50
2006-08-14	2,220	2,295	2,220	2,265	21,300	1,132.50
2006-08-11	2,240	2,320	2,240	2,290	61,300	1,145
2006-08-10	2,230	2,240	2,200	2,215	69,200	1,107.50
2006-08-09	2,255	2,255	2,150	2,220	59,900	1,110
2006-08-08	2,315	2,320	2,225	2,270	59,200	1,135
2006-08-07	2,315	2,345	2,305	2,305	8,400	1,152.50
2006-08-04	2,355	2,380	2,325	2,345	9,300	1,172.50
2006-08-03	2,365	2,390	2,335	2,350	12,700	1,175
2006-08-02	2,325	2,365	2,325	2,360	19,900	1,180
2006-08-01	2,390	2,425	2,345	2,350	19,600	1,175
2006-07-31	2,345	2,420	2,345	2,385	12,000	1,192.50
2006-07-28	2,340	2,355	2,300	2,340	16,100	1,170
2006-07-27	2,340	2,355	2,310	2,340	18,900	1,170
2006-07-26	2,395	2,395	2,345	2,370	48,300	1,185
2006-07-25	2,430	2,430	2,340	2,375	71,200	1,187.50
2006-07-24	2,410	2,450	2,410	2,425	29,100	1,212.50
2006-07-21	2,440	2,465	2,420	2,435	31,200	1,217.50
2006-07-20	2,445	2,495	2,430	2,480	54,000	1,240
2006-07-19	2,350	2,435	2,345	2,380	68,600	1,190
2006-07-18	2,395	2,410	2,285	2,345	100,800	1,172.50
2006-07-14	2,330	2,490	2,305	2,430	120,900	1,215
2006-07-13	2,280	2,340	2,280	2,320	69,800	1,160
2006-07-12	2,270	2,310	2,270	2,280	28,000	1,140
2006-07-11	2,225	2,310	2,225	2,290	61,100	1,145
2006-07-10	2,245	2,250	2,110	2,225	57,900	1,112.50
2006-07-07	2,290	2,310	2,265	2,280	39,700	1,140
2006-07-06	2,290	2,335	2,270	2,280	40,900	1,140
2006-07-05	2,275	2,300	2,265	2,290	35,600	1,145
2006-07-04	2,270	2,275	2,250	2,260	10,800	1,130
2006-07-03	2,245	2,270	2,230	2,235	14,100	1,117.50
2006-06-30	2,165	2,225	2,155	2,225	30,600	1,112.50
2006-06-29	2,130	2,155	2,130	2,145	18,300	1,072.50
2006-06-28	2,160	2,160	2,125	2,130	24,500	1,065
2006-06-27	2,125	2,190	2,105	2,165	43,500	1,082.50
2006-06-26	2,160	2,160	2,105	2,105	31,700	1,052.50
2006-06-23	2,190	2,190	2,135	2,160	30,500	1,080
2006-06-22	2,210	2,210	2,170	2,190	34,700	1,095
2006-06-21	2,185	2,215	2,175	2,175	21,800	1,087.50
2006-06-20	2,195	2,220	2,175	2,180	16,400	1,090
2006-06-19	2,230	2,230	2,175	2,175	26,900	1,087.50
2006-06-16	2,200	2,220	2,165	2,190	23,800	1,095
2006-06-15	2,200	2,200	2,125	2,155	35,100	1,077.50
2006-06-14	2,100	2,125	2,060	2,105	31,900	1,052.50
2006-06-13	2,150	2,150	2,095	2,100	45,000	1,050
2006-06-12	2,175	2,205	2,120	2,190	85,400	1,095
2006-06-09	2,135	2,270	2,040	2,255	163,500	1,127.50
2006-06-08	2,220	2,250	2,080	2,175	73,100	1,087.50
2006-06-07	2,290	2,365	2,240	2,280	70,200	1,140
2006-06-06	2,310	2,310	2,285	2,290	43,600	1,145
2006-06-05	2,310	2,365	2,290	2,290	56,400	1,145
2006-06-02	2,320	2,340	2,265	2,270	65,200	1,135
2006-06-01	2,365	2,420	2,240	2,285	50,200	1,142.50
2006-05-31	2,300	2,360	2,280	2,285	68,300	1,142.50
2006-05-30	2,375	2,375	2,310	2,340	40,200	1,170
2006-05-29	2,390	2,390	2,330	2,365	40,200	1,182.50
2006-05-26	2,390	2,390	2,380	2,390	34,600	1,195
2006-05-25	2,365	2,395	2,365	2,385	45,600	1,192.50
2006-05-24	2,385	2,420	2,360	2,360	47,800	1,180
2006-05-23	2,440	2,470	2,385	2,400	39,600	1,200
2006-05-22	2,455	2,530	2,450	2,480	54,300	1,240
2006-05-19	2,410	2,455	2,400	2,450	16,900	1,225
2006-05-18	2,425	2,445	2,400	2,445	27,000	1,222.50
2006-05-17	2,450	2,450	2,385	2,425	25,800	1,212.50
2006-05-16	2,475	2,500	2,470	2,480	30,600	1,240
2006-05-15	2,430	2,540	2,430	2,515	60,000	1,257.50
2006-05-12	2,455	2,485	2,400	2,430	105,900	1,215
2006-05-11	2,465	2,515	2,450	2,495	51,200	1,247.50
2006-05-10	2,520	2,545	2,500	2,500	49,800	1,250
2006-05-09	2,500	2,545	2,500	2,515	43,800	1,257.50
2006-05-08	2,540	2,550	2,530	2,540	52,000	1,270
2006-05-02	2,475	2,525	2,465	2,520	61,800	1,260
2006-05-01	2,470	2,480	2,455	2,470	57,100	1,235
2006-04-28	2,445	2,480	2,420	2,470	62,700	1,235
2006-04-27	2,440	2,460	2,420	2,440	66,300	1,220
2006-04-26	2,475	2,475	2,405	2,440	67,700	1,220
2006-04-25	2,360	2,470	2,355	2,470	80,700	1,235
2006-04-24	2,350	2,425	2,340	2,410	202,700	1,205
2006-04-21	2,490	2,490	2,450	2,475	66,100	1,237.50
2006-04-20	2,460	2,500	2,460	2,500	39,300	1,250
2006-04-19	2,500	2,500	2,485	2,485	36,800	1,242.50
2006-04-18	2,460	2,500	2,450	2,495	33,900	1,247.50
2006-04-17	2,550	2,550	2,470	2,490	54,500	1,245
2006-04-14	2,555	2,570	2,540	2,560	20,700	1,280
2006-04-13	2,520	2,545	2,515	2,535	31,300	1,267.50
2006-04-12	2,550	2,550	2,530	2,530	35,000	1,265
2006-04-11	2,575	2,575	2,530	2,555	31,000	1,277.50
2006-04-10	2,595	2,595	2,545	2,585	32,500	1,292.50
2006-04-07	2,560	2,580	2,535	2,580	26,100	1,290
2006-04-06	2,530	2,560	2,520	2,560	32,000	1,280
2006-04-05	2,520	2,535	2,500	2,505	41,400	1,252.50
2006-04-04	2,555	2,555	2,500	2,510	33,800	1,255
2006-04-03	2,475	2,525	2,470	2,520	34,700	1,260
2006-03-31	2,480	2,495	2,460	2,460	34,600	1,230
2006-03-30	2,520	2,530	2,475	2,475	43,300	1,237.50
2006-03-29	2,410	2,495	2,405	2,480	35,800	1,240
2006-03-28	2,385	2,420	2,375	2,420	33,600	1,210
2006-03-27	2,405	2,405	2,350	2,400	48,300	1,200
2006-03-24	2,345	2,420	2,345	2,405	66,800	1,202.50
2006-03-23	2,270	2,355	2,265	2,340	95,200	1,170
2006-03-22	2,205	2,250	2,185	2,245	56,100	1,122.50
2006-03-20	2,185	2,215	2,180	2,210	24,500	1,105
2006-03-17	2,175	2,180	2,155	2,180	21,200	1,090
2006-03-16	2,190	2,200	2,165	2,175	34,300	1,087.50
2006-03-15	2,205	2,230	2,185	2,205	69,600	1,102.50
2006-03-14	2,175	2,180	2,150	2,170	40,300	1,085
2006-03-13	2,200	2,205	2,150	2,175	43,500	1,087.50
2006-03-10	2,235	2,235	2,165	2,190	82,800	1,095
2006-03-09	2,130	2,240	2,120	2,240	94,000	1,120
2006-03-08	2,080	2,140	2,065	2,105	50,700	1,052.50
2006-03-07	2,050	2,085	2,030	2,055	43,500	1,027.50
2006-03-06	2,050	2,060	2,015	2,050	50,300	1,025
2006-03-03	2,090	2,090	2,045	2,060	60,000	1,030
2006-03-02	2,130	2,190	2,090	2,090	82,000	1,045
2006-03-01	2,195	2,205	2,125	2,140	58,000	1,070
2006-02-28	2,225	2,230	2,200	2,205	21,700	1,102.50
2006-02-27	2,230	2,265	2,205	2,210	44,700	1,105
2006-02-24	2,225	2,265	2,180	2,190	58,000	1,095
2006-02-23	2,240	2,240	2,175	2,195	40,800	1,097.50
2006-02-22	2,295	2,295	2,180	2,190	22,400	1,095
2006-02-21	2,165	2,245	2,160	2,245	27,300	1,122.50
2006-02-20	2,185	2,285	2,170	2,200	37,400	1,100
2006-02-17	2,320	2,410	2,255	2,265	34,400	1,132.50
2006-02-16	2,350	2,360	2,300	2,335	20,600	1,167.50
2006-02-15	2,400	2,410	2,335	2,360	48,200	1,180
2006-02-14	2,300	2,385	2,300	2,360	38,300	1,180
2006-02-13	2,445	2,445	2,350	2,360	102,800	1,180
2006-02-10	2,605	2,605	2,455	2,470	61,400	1,235
2006-02-09	2,595	2,615	2,575	2,585	39,100	1,292.50
2006-02-08	2,610	2,620	2,540	2,560	47,700	1,280
2006-02-07	2,600	2,610	2,570	2,610	49,700	1,305
2006-02-06	2,525	2,625	2,520	2,620	111,800	1,310
2006-02-03	2,410	2,525	2,410	2,505	101,200	1,252.50
2006-02-02	2,380	2,415	2,365	2,395	50,700	1,197.50
2006-02-01	2,360	2,400	2,355	2,365	32,200	1,182.50
2006-01-31	2,380	2,385	2,360	2,380	16,400	1,190
2006-01-30	2,345	2,405	2,345	2,380	60,600	1,190
2006-01-27	2,320	2,380	2,320	2,345	27,800	1,172.50
2006-01-26	2,380	2,385	2,315	2,350	40,600	1,175
2006-01-25	2,405	2,415	2,360	2,375	39,700	1,187.50
2006-01-24	2,350	2,430	2,330	2,425	46,700	1,212.50
2006-01-23	2,350	2,415	2,305	2,355	49,900	1,177.50
2006-01-20	2,425	2,425	2,370	2,390	43,900	1,195
2006-01-19	2,270	2,450	2,270	2,400	90,900	1,200
2006-01-18	2,400	2,415	2,165	2,310	87,300	1,155
2006-01-17	2,420	2,450	2,400	2,420	66,100	1,210
2006-01-16	2,480	2,495	2,425	2,450	47,800	1,225
2006-01-13	2,490	2,540	2,475	2,475	44,300	1,237.50
2006-01-12	2,580	2,580	2,470	2,485	72,100	1,242.50
2006-01-11	2,445	2,560	2,445	2,560	68,800	1,280
2006-01-10	2,480	2,520	2,450	2,450	50,000	1,225
2006-01-06	2,455	2,470	2,445	2,465	34,100	1,232.50
2006-01-05	2,470	2,480	2,445	2,455	26,800	1,227.50
2006-01-04	2,415	2,480	2,415	2,475	26,000	1,237.50

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 [2006年度]

2910 (株)ロック・フィールドの時系列データ [2006年度]