2910 (株)ロック・フィールドの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,620	1,629	1,605	1,612	34,500	806
2007-12-27	1,662	1,662	1,600	1,619	50,700	809.50
2007-12-26	1,590	1,616	1,590	1,602	41,800	801
2007-12-25	1,634	1,635	1,592	1,598	47,800	799
2007-12-21	1,630	1,635	1,626	1,635	32,700	817.50
2007-12-20	1,649	1,649	1,620	1,636	25,700	818
2007-12-19	1,665	1,665	1,630	1,637	30,500	818.50
2007-12-18	1,621	1,654	1,621	1,649	61,000	824.50
2007-12-17	1,652	1,652	1,621	1,622	66,400	811
2007-12-14	1,649	1,663	1,636	1,647	54,200	823.50
2007-12-13	1,670	1,672	1,655	1,660	71,300	830
2007-12-12	1,676	1,681	1,666	1,669	79,500	834.50
2007-12-11	1,706	1,713	1,693	1,699	38,900	849.50
2007-12-10	1,700	1,703	1,677	1,687	23,000	843.50
2007-12-07	1,676	1,705	1,676	1,691	36,300	845.50
2007-12-06	1,690	1,691	1,671	1,679	38,700	839.50
2007-12-05	1,677	1,697	1,656	1,682	37,900	841
2007-12-04	1,709	1,711	1,692	1,692	26,700	846
2007-12-03	1,697	1,710	1,690	1,702	29,300	851
2007-11-30	1,675	1,682	1,675	1,678	29,400	839
2007-11-29	1,651	1,681	1,651	1,675	25,600	837.50
2007-11-28	1,677	1,688	1,630	1,652	30,600	826
2007-11-27	1,613	1,679	1,603	1,649	33,300	824.50
2007-11-26	1,600	1,614	1,593	1,603	16,300	801.50
2007-11-22	1,580	1,605	1,573	1,573	43,400	786.50
2007-11-21	1,618	1,640	1,605	1,610	53,800	805
2007-11-20	1,690	1,691	1,605	1,622	84,300	811
2007-11-19	1,731	1,776	1,730	1,737	13,400	868.50
2007-11-16	1,750	1,762	1,737	1,754	14,000	877
2007-11-15	1,764	1,779	1,744	1,760	32,300	880
2007-11-14	1,752	1,759	1,720	1,750	28,800	875
2007-11-13	1,730	1,760	1,713	1,733	18,600	866.50
2007-11-12	1,761	1,761	1,730	1,749	37,700	874.50
2007-11-09	1,782	1,823	1,752	1,779	42,400	889.50
2007-11-08	1,852	1,852	1,810	1,812	39,000	906
2007-11-07	1,879	1,879	1,854	1,864	28,500	932
2007-11-06	1,843	1,880	1,818	1,876	34,200	938
2007-11-05	1,838	1,858	1,836	1,854	32,400	927
2007-11-02	1,799	1,840	1,787	1,837	32,300	918.50
2007-11-01	1,830	1,838	1,802	1,838	51,300	919
2007-10-31	1,741	1,800	1,741	1,800	63,700	900
2007-10-30	1,722	1,741	1,720	1,741	44,700	870.50
2007-10-29	1,706	1,722	1,704	1,721	33,500	860.50
2007-10-26	1,703	1,710	1,689	1,706	20,200	853
2007-10-25	1,726	1,726	1,700	1,707	22,400	853.50
2007-10-24	1,740	1,740	1,722	1,728	15,000	864
2007-10-23	1,726	1,749	1,724	1,743	23,300	871.50
2007-10-22	1,700	1,747	1,692	1,742	23,400	871
2007-10-19	1,755	1,760	1,720	1,756	41,200	878
2007-10-18	1,713	1,763	1,713	1,756	33,400	878
2007-10-17	1,755	1,756	1,714	1,735	32,300	867.50
2007-10-16	1,763	1,763	1,751	1,755	20,900	877.50
2007-10-15	1,770	1,773	1,756	1,761	20,900	880.50
2007-10-12	1,770	1,772	1,759	1,760	40,400	880
2007-10-11	1,769	1,771	1,757	1,771	36,500	885.50
2007-10-10	1,780	1,780	1,754	1,754	20,900	877
2007-10-09	1,765	1,767	1,751	1,752	27,700	876
2007-10-05	1,735	1,747	1,732	1,743	38,100	871.50
2007-10-04	1,770	1,775	1,740	1,740	42,900	870
2007-10-03	1,746	1,755	1,743	1,751	32,800	875.50
2007-10-02	1,750	1,750	1,738	1,742	47,500	871
2007-10-01	1,681	1,710	1,681	1,707	57,300	853.50
2007-09-28	1,668	1,675	1,650	1,671	56,300	835.50
2007-09-27	1,595	1,654	1,595	1,649	51,300	824.50
2007-09-26	1,570	1,611	1,570	1,608	37,100	804
2007-09-25	1,594	1,594	1,550	1,569	48,700	784.50
2007-09-21	1,578	1,584	1,551	1,566	39,500	783
2007-09-20	1,611	1,613	1,574	1,578	38,800	789
2007-09-19	1,591	1,605	1,585	1,599	34,900	799.50
2007-09-18	1,621	1,622	1,574	1,591	79,900	795.50
2007-09-14	1,630	1,634	1,616	1,618	54,500	809
2007-09-13	1,606	1,614	1,600	1,608	31,500	804
2007-09-12	1,614	1,614	1,597	1,605	32,300	802.50
2007-09-11	1,599	1,632	1,584	1,611	73,700	805.50
2007-09-10	1,569	1,645	1,565	1,626	163,300	813
2007-09-07	1,581	1,599	1,570	1,575	42,000	787.50
2007-09-06	1,580	1,587	1,563	1,581	62,000	790.50
2007-09-05	1,629	1,635	1,600	1,605	56,300	802.50
2007-09-04	1,634	1,639	1,628	1,636	26,200	818
2007-09-03	1,637	1,645	1,625	1,633	44,500	816.50
2007-08-31	1,629	1,636	1,621	1,636	36,900	818
2007-08-30	1,637	1,645	1,611	1,618	60,100	809
2007-08-29	1,680	1,680	1,623	1,625	104,300	812.50
2007-08-28	1,686	1,696	1,686	1,694	14,300	847
2007-08-27	1,686	1,697	1,686	1,696	28,200	848
2007-08-24	1,687	1,697	1,680	1,686	32,200	843
2007-08-23	1,682	1,700	1,682	1,692	34,300	846
2007-08-22	1,701	1,703	1,681	1,681	22,200	840.50
2007-08-21	1,729	1,729	1,675	1,685	54,800	842.50
2007-08-20	1,730	1,730	1,663	1,672	79,500	836
2007-08-17	1,712	1,716	1,651	1,651	129,400	825.50
2007-08-16	1,750	1,776	1,700	1,733	79,600	866.50
2007-08-15	1,812	1,812	1,774	1,775	57,400	887.50
2007-08-14	1,741	1,785	1,740	1,785	62,600	892.50
2007-08-13	1,712	1,808	1,712	1,741	129,600	870.50
2007-08-10	1,721	1,730	1,680	1,704	118,300	852
2007-08-09	1,825	1,825	1,711	1,727	251,900	863.50
2007-08-08	1,839	1,846	1,816	1,832	69,300	916
2007-08-07	1,862	1,872	1,835	1,836	57,800	918
2007-08-06	1,873	1,878	1,858	1,862	49,300	931
2007-08-03	1,890	1,898	1,872	1,884	41,800	942
2007-08-02	1,909	1,911	1,885	1,896	22,200	948
2007-08-01	1,917	1,918	1,885	1,889	31,700	944.50
2007-07-31	1,917	1,924	1,892	1,924	34,600	962
2007-07-30	1,872	1,917	1,870	1,917	30,400	958.50
2007-07-27	1,895	1,900	1,882	1,889	45,300	944.50
2007-07-26	1,926	1,934	1,900	1,900	28,200	950
2007-07-25	1,911	1,936	1,900	1,921	37,300	960.50
2007-07-24	1,916	1,930	1,913	1,918	47,200	959
2007-07-23	1,934	1,945	1,915	1,916	42,800	958
2007-07-20	1,970	1,976	1,931	1,931	71,400	965.50
2007-07-19	1,985	1,993	1,966	1,970	42,400	985
2007-07-18	1,995	1,995	1,981	1,984	46,400	992
2007-07-17	1,997	1,997	1,983	1,986	60,700	993
2007-07-13	1,948	1,982	1,948	1,970	66,600	985
2007-07-12	1,944	1,964	1,930	1,936	35,800	968
2007-07-11	1,952	1,959	1,935	1,943	45,900	971.50
2007-07-10	1,970	1,976	1,950	1,957	56,000	978.50
2007-07-09	1,964	1,983	1,963	1,979	50,300	989.50
2007-07-06	1,973	1,973	1,956	1,963	57,400	981.50
2007-07-05	1,962	1,972	1,962	1,972	40,300	986
2007-07-04	1,981	1,986	1,960	1,961	66,000	980.50
2007-07-03	2,025	2,025	1,974	1,983	71,600	991.50
2007-07-02	2,030	2,050	2,005	2,010	45,100	1,005
2007-06-29	2,015	2,030	2,015	2,025	40,000	1,012.50
2007-06-28	2,015	2,020	1,999	2,015	63,400	1,007.50
2007-06-27	2,000	2,005	1,976	1,999	76,800	999.50
2007-06-26	1,971	2,010	1,970	2,005	78,200	1,002.50
2007-06-25	2,000	2,005	1,972	1,972	62,900	986
2007-06-22	2,005	2,020	1,999	2,000	41,100	1,000
2007-06-21	2,020	2,030	2,000	2,010	56,600	1,005
2007-06-20	2,050	2,075	2,030	2,050	74,500	1,025
2007-06-19	2,090	2,095	2,070	2,085	65,600	1,042.50
2007-06-18	2,085	2,095	2,050	2,065	63,400	1,032.50
2007-06-15	2,100	2,115	2,070	2,095	65,300	1,047.50
2007-06-14	2,055	2,100	2,050	2,095	107,900	1,047.50
2007-06-13	2,040	2,145	2,025	2,050	356,900	1,025
2007-06-12	1,979	1,979	1,954	1,968	40,600	984
2007-06-11	1,973	1,990	1,972	1,979	29,900	989.50
2007-06-08	1,980	1,991	1,965	1,970	45,600	985
2007-06-07	1,964	1,995	1,964	1,980	59,500	990
2007-06-06	1,999	1,999	1,961	1,963	47,700	981.50
2007-06-05	1,980	1,999	1,977	1,995	46,500	997.50
2007-06-04	1,990	1,995	1,971	1,977	19,300	988.50
2007-06-01	1,990	2,005	1,988	1,989	29,100	994.50
2007-05-31	1,981	2,000	1,974	2,000	86,700	1,000
2007-05-30	2,005	2,015	1,977	1,980	58,800	990
2007-05-29	2,010	2,010	1,987	1,994	37,400	997
2007-05-28	2,030	2,030	2,005	2,005	32,900	1,002.50
2007-05-25	2,015	2,030	2,000	2,020	47,500	1,010
2007-05-24	2,050	2,050	2,025	2,035	38,600	1,017.50
2007-05-23	2,025	2,050	2,005	2,045	49,100	1,022.50
2007-05-22	1,998	2,020	1,983	2,010	54,500	1,005
2007-05-21	1,980	1,993	1,970	1,986	52,300	993
2007-05-18	1,951	1,980	1,911	1,965	124,300	982.50
2007-05-17	1,987	1,987	1,950	1,960	45,900	980
2007-05-16	1,982	1,990	1,956	1,988	58,500	994
2007-05-15	1,998	1,998	1,961	1,981	68,100	990.50
2007-05-14	1,982	1,998	1,973	1,974	54,600	987
2007-05-11	2,015	2,015	1,972	1,987	91,200	993.50
2007-05-10	2,025	2,035	2,015	2,020	72,500	1,010
2007-05-09	1,997	2,025	1,987	2,020	140,400	1,010
2007-05-08	2,015	2,020	1,995	1,996	35,000	998
2007-05-07	2,025	2,025	2,010	2,015	33,200	1,007.50
2007-05-02	2,020	2,040	2,010	2,015	70,100	1,007.50
2007-05-01	2,035	2,040	2,015	2,030	45,500	1,015
2007-04-27	1,983	2,035	1,983	2,035	80,400	1,017.50
2007-04-26	2,005	2,015	1,999	2,010	61,000	1,005
2007-04-25	2,000	2,010	1,993	2,005	87,100	1,002.50
2007-04-24	1,971	2,025	1,955	2,015	145,900	1,007.50
2007-04-23	2,005	2,020	1,996	2,010	170,000	1,005
2007-04-20	2,040	2,045	2,020	2,020	99,900	1,010
2007-04-19	2,040	2,055	2,030	2,040	157,700	1,020
2007-04-18	1,979	2,025	1,979	2,025	145,200	1,012.50
2007-04-17	1,979	1,988	1,972	1,979	58,800	989.50
2007-04-16	1,954	1,979	1,953	1,976	88,400	988
2007-04-13	1,958	1,970	1,947	1,951	68,400	975.50
2007-04-12	1,965	1,969	1,959	1,964	56,400	982
2007-04-11	1,974	1,990	1,965	1,974	71,800	987
2007-04-10	1,997	1,998	1,972	1,985	82,100	992.50
2007-04-09	1,994	1,997	1,987	1,995	63,000	997.50
2007-04-06	1,980	1,990	1,978	1,984	56,300	992
2007-04-05	1,964	1,979	1,964	1,976	73,200	988
2007-04-04	1,960	1,966	1,957	1,964	55,600	982
2007-04-03	1,948	1,961	1,947	1,954	101,500	977
2007-04-02	1,937	1,959	1,930	1,947	111,900	973.50
2007-03-30	1,908	1,917	1,901	1,917	48,800	958.50
2007-03-29	1,898	1,903	1,890	1,898	55,000	949
2007-03-28	1,890	1,898	1,885	1,898	66,500	949
2007-03-27	1,900	1,900	1,875	1,880	66,500	940
2007-03-26	1,852	1,880	1,850	1,880	49,100	940
2007-03-23	1,849	1,849	1,836	1,844	44,200	922
2007-03-22	1,845	1,850	1,837	1,841	41,600	920.50
2007-03-20	1,836	1,836	1,822	1,832	44,700	916
2007-03-19	1,811	1,820	1,811	1,816	29,500	908
2007-03-16	1,820	1,824	1,804	1,810	40,800	905
2007-03-15	1,839	1,839	1,814	1,817	65,700	908.50
2007-03-14	1,850	1,851	1,820	1,822	74,400	911
2007-03-13	1,876	1,876	1,860	1,862	56,800	931
2007-03-12	1,854	1,869	1,852	1,862	69,000	931
2007-03-09	1,830	1,856	1,822	1,852	115,600	926
2007-03-08	1,822	1,824	1,801	1,805	84,700	902.50
2007-03-07	1,845	1,859	1,819	1,822	122,100	911
2007-03-06	1,847	1,855	1,833	1,849	91,100	924.50
2007-03-05	1,876	1,880	1,846	1,849	73,000	924.50
2007-03-02	1,903	1,904	1,871	1,879	42,000	939.50
2007-03-01	1,891	1,902	1,866	1,900	72,000	950
2007-02-28	1,900	1,900	1,840	1,891	123,400	945.50
2007-02-27	1,903	1,917	1,901	1,909	42,900	954.50
2007-02-26	1,912	1,915	1,903	1,907	47,400	953.50
2007-02-23	1,916	1,916	1,901	1,908	45,200	954
2007-02-22	1,910	1,918	1,903	1,915	44,200	957.50
2007-02-21	1,902	1,913	1,902	1,906	49,500	953
2007-02-20	1,915	1,915	1,900	1,909	40,400	954.50
2007-02-19	1,913	1,929	1,905	1,915	46,300	957.50
2007-02-16	1,855	1,899	1,855	1,897	72,200	948.50
2007-02-15	1,850	1,852	1,841	1,850	79,800	925
2007-02-14	1,873	1,877	1,850	1,855	91,200	927.50
2007-02-13	1,887	1,898	1,872	1,872	60,300	936
2007-02-09	1,900	1,905	1,870	1,887	85,900	943.50
2007-02-08	1,915	1,915	1,900	1,901	57,700	950.50
2007-02-07	1,915	1,915	1,900	1,905	64,000	952.50
2007-02-06	1,905	1,915	1,901	1,914	37,600	957
2007-02-05	1,915	1,921	1,900	1,905	77,700	952.50
2007-02-02	1,920	1,924	1,910	1,912	64,600	956
2007-02-01	1,920	1,921	1,910	1,915	52,000	957.50
2007-01-31	1,934	1,935	1,914	1,926	73,100	963
2007-01-30	1,970	1,972	1,927	1,934	73,900	967
2007-01-29	1,935	1,958	1,926	1,955	104,400	977.50
2007-01-26	1,941	1,947	1,921	1,933	91,000	966.50
2007-01-25	1,969	1,979	1,942	1,943	86,900	971.50
2007-01-24	1,976	1,982	1,965	1,967	61,700	983.50
2007-01-23	1,968	1,994	1,962	1,970	98,300	985
2007-01-22	1,940	1,958	1,934	1,958	101,300	979
2007-01-19	1,928	1,936	1,922	1,932	69,800	966
2007-01-18	1,931	1,936	1,927	1,927	77,800	963.50
2007-01-17	1,942	1,944	1,930	1,931	68,100	965.50
2007-01-16	1,939	1,944	1,934	1,942	53,900	971
2007-01-15	1,941	1,944	1,933	1,941	51,500	970.50
2007-01-12	1,939	1,945	1,930	1,932	64,500	966
2007-01-11	1,932	1,945	1,925	1,938	72,700	969
2007-01-10	1,935	1,943	1,920	1,921	96,200	960.50
2007-01-09	1,933	1,953	1,930	1,930	67,600	965
2007-01-05	1,940	1,948	1,929	1,930	46,100	965
2007-01-04	1,929	1,936	1,925	1,929	27,600	964.50

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 [2007年度]

2910 (株)ロック・フィールドの時系列データ [2007年度]