2910 (株)ロック・フィールドの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,289	1,289	1,275	1,275	8,100	637.50
2010-12-29	1,265	1,288	1,265	1,288	7,200	644
2010-12-28	1,269	1,269	1,262	1,264	5,000	632
2010-12-27	1,268	1,274	1,266	1,269	11,600	634.50
2010-12-24	1,265	1,272	1,265	1,269	7,400	634.50
2010-12-22	1,299	1,299	1,238	1,278	25,400	639
2010-12-21	1,295	1,300	1,294	1,298	7,500	649
2010-12-20	1,295	1,299	1,290	1,294	7,600	647
2010-12-17	1,295	1,299	1,292	1,298	13,000	649
2010-12-16	1,283	1,297	1,283	1,297	8,400	648.50
2010-12-15	1,297	1,297	1,285	1,291	14,400	645.50
2010-12-14	1,299	1,299	1,290	1,298	11,900	649
2010-12-13	1,265	1,294	1,265	1,294	8,600	647
2010-12-10	1,289	1,292	1,281	1,288	22,700	644
2010-12-09	1,277	1,292	1,277	1,287	7,900	643.50
2010-12-08	1,271	1,295	1,270	1,295	20,200	647.50
2010-12-07	1,249	1,274	1,240	1,274	13,100	637
2010-12-06	1,258	1,260	1,242	1,249	16,200	624.50
2010-12-03	1,235	1,235	1,227	1,235	7,400	617.50
2010-12-02	1,239	1,239	1,225	1,228	7,900	614
2010-12-01	1,223	1,225	1,222	1,222	7,100	611
2010-11-30	1,246	1,246	1,222	1,223	19,900	611.50
2010-11-29	1,237	1,249	1,237	1,241	11,300	620.50
2010-11-26	1,233	1,238	1,233	1,234	6,600	617
2010-11-25	1,235	1,237	1,228	1,229	11,100	614.50
2010-11-24	1,228	1,237	1,225	1,230	9,600	615
2010-11-22	1,233	1,238	1,232	1,233	4,400	616.50
2010-11-19	1,234	1,239	1,230	1,233	7,000	616.50
2010-11-18	1,216	1,231	1,216	1,230	10,700	615
2010-11-17	1,212	1,219	1,211	1,218	5,700	609
2010-11-16	1,223	1,226	1,218	1,219	8,000	609.50
2010-11-15	1,226	1,226	1,220	1,222	11,600	611
2010-11-12	1,214	1,220	1,213	1,217	11,600	608.50
2010-11-11	1,209	1,217	1,207	1,211	10,800	605.50
2010-11-10	1,213	1,215	1,208	1,213	9,400	606.50
2010-11-09	1,211	1,214	1,205	1,208	12,100	604
2010-11-08	1,220	1,221	1,212	1,217	7,900	608.50
2010-11-05	1,214	1,236	1,214	1,222	14,100	611
2010-11-04	1,203	1,225	1,203	1,211	12,100	605.50
2010-11-02	1,215	1,215	1,199	1,200	12,100	600
2010-11-01	1,224	1,234	1,209	1,212	18,000	606
2010-10-29	1,240	1,240	1,214	1,224	27,600	612
2010-10-28	1,227	1,237	1,213	1,228	44,200	614
2010-10-27	1,205	1,221	1,197	1,212	53,200	606
2010-10-26	1,204	1,213	1,199	1,199	60,800	599.50
2010-10-25	1,206	1,217	1,205	1,205	29,900	602.50
2010-10-22	1,204	1,218	1,200	1,202	26,200	601
2010-10-21	1,220	1,220	1,205	1,205	20,300	602.50
2010-10-20	1,240	1,240	1,215	1,220	25,100	610
2010-10-19	1,250	1,270	1,240	1,240	24,700	620
2010-10-18	1,261	1,261	1,255	1,260	13,700	630
2010-10-15	1,293	1,293	1,240	1,255	26,900	627.50
2010-10-14	1,293	1,300	1,292	1,292	18,700	646
2010-10-13	1,299	1,310	1,291	1,291	18,300	645.50
2010-10-12	1,330	1,340	1,293	1,293	23,300	646.50
2010-10-08	1,335	1,350	1,329	1,329	23,600	664.50
2010-10-07	1,328	1,350	1,328	1,343	19,400	671.50
2010-10-06	1,314	1,330	1,313	1,325	13,100	662.50
2010-10-05	1,306	1,315	1,305	1,313	14,300	656.50
2010-10-04	1,302	1,313	1,302	1,305	9,100	652.50
2010-10-01	1,309	1,309	1,300	1,306	13,800	653
2010-09-30	1,337	1,338	1,305	1,309	15,500	654.50
2010-09-29	1,311	1,330	1,309	1,329	18,800	664.50
2010-09-28	1,314	1,319	1,310	1,310	6,400	655
2010-09-27	1,301	1,314	1,294	1,314	13,100	657
2010-09-24	1,317	1,322	1,300	1,303	13,100	651.50
2010-09-22	1,336	1,347	1,325	1,327	6,200	663.50
2010-09-21	1,354	1,354	1,329	1,347	12,100	673.50
2010-09-17	1,348	1,362	1,348	1,355	11,300	677.50
2010-09-16	1,342	1,370	1,260	1,351	26,400	675.50
2010-09-15	1,336	1,368	1,310	1,341	32,300	670.50
2010-09-14	1,317	1,350	1,310	1,350	34,300	675
2010-09-13	1,299	1,315	1,298	1,313	20,200	656.50
2010-09-10	1,263	1,287	1,257	1,285	38,500	642.50
2010-09-09	1,256	1,256	1,250	1,251	9,900	625.50
2010-09-08	1,255	1,255	1,244	1,247	16,200	623.50
2010-09-07	1,250	1,266	1,234	1,255	21,400	627.50
2010-09-06	1,243	1,243	1,235	1,238	8,500	619
2010-09-03	1,225	1,238	1,225	1,231	5,900	615.50
2010-09-02	1,235	1,236	1,229	1,230	7,400	615
2010-09-01	1,237	1,237	1,224	1,232	18,000	616
2010-08-31	1,235	1,235	1,213	1,215	20,700	607.50
2010-08-30	1,212	1,218	1,211	1,215	7,400	607.50
2010-08-27	1,200	1,210	1,198	1,207	8,300	603.50
2010-08-26	1,195	1,206	1,195	1,205	6,100	602.50
2010-08-25	1,192	1,200	1,191	1,195	4,500	597.50
2010-08-24	1,202	1,202	1,192	1,194	8,400	597
2010-08-23	1,199	1,205	1,197	1,203	6,200	601.50
2010-08-20	1,201	1,208	1,190	1,193	7,500	596.50
2010-08-19	1,213	1,216	1,207	1,208	6,500	604
2010-08-18	1,208	1,213	1,200	1,212	6,200	606
2010-08-17	1,209	1,209	1,200	1,205	5,800	602.50
2010-08-16	1,213	1,213	1,202	1,209	18,900	604.50
2010-08-13	1,194	1,199	1,188	1,199	10,600	599.50
2010-08-12	1,182	1,192	1,180	1,185	9,500	592.50
2010-08-11	1,190	1,194	1,185	1,187	12,700	593.50
2010-08-10	1,199	1,201	1,193	1,194	9,800	597
2010-08-09	1,195	1,201	1,195	1,199	5,700	599.50
2010-08-06	1,191	1,202	1,191	1,201	8,200	600.50
2010-08-05	1,200	1,201	1,192	1,195	6,000	597.50
2010-08-04	1,197	1,197	1,188	1,194	7,300	597
2010-08-03	1,211	1,211	1,195	1,197	9,700	598.50
2010-08-02	1,200	1,207	1,197	1,199	6,800	599.50
2010-07-30	1,230	1,230	1,202	1,203	13,400	601.50
2010-07-29	1,219	1,219	1,213	1,213	6,700	606.50
2010-07-28	1,217	1,220	1,212	1,220	5,000	610
2010-07-27	1,218	1,218	1,205	1,214	8,000	607
2010-07-26	1,213	1,213	1,198	1,199	4,100	599.50
2010-07-23	1,218	1,219	1,199	1,202	8,700	601
2010-07-22	1,191	1,200	1,191	1,197	5,900	598.50
2010-07-21	1,194	1,196	1,191	1,194	4,600	597
2010-07-20	1,190	1,196	1,190	1,194	4,600	597
2010-07-16	1,201	1,205	1,193	1,193	11,200	596.50
2010-07-15	1,228	1,228	1,201	1,202	15,400	601
2010-07-14	1,220	1,221	1,213	1,221	8,200	610.50
2010-07-13	1,215	1,221	1,207	1,207	8,900	603.50
2010-07-12	1,229	1,229	1,212	1,215	10,600	607.50
2010-07-09	1,223	1,231	1,216	1,229	7,700	614.50
2010-07-08	1,224	1,228	1,214	1,227	14,500	613.50
2010-07-07	1,211	1,218	1,206	1,218	11,400	609
2010-07-06	1,201	1,214	1,201	1,207	5,300	603.50
2010-07-05	1,214	1,214	1,207	1,209	5,900	604.50
2010-07-02	1,204	1,214	1,198	1,214	12,100	607
2010-07-01	1,220	1,220	1,195	1,204	17,500	602
2010-06-30	1,190	1,190	1,180	1,190	31,800	595
2010-06-29	1,188	1,192	1,180	1,185	27,100	592.50
2010-06-28	1,191	1,206	1,190	1,194	16,300	597
2010-06-25	1,192	1,199	1,183	1,195	15,800	597.50
2010-06-24	1,200	1,204	1,194	1,198	27,100	599
2010-06-23	1,203	1,216	1,198	1,214	18,300	607
2010-06-22	1,223	1,224	1,205	1,217	18,700	608.50
2010-06-21	1,226	1,243	1,225	1,235	17,600	617.50
2010-06-18	1,227	1,235	1,215	1,235	21,000	617.50
2010-06-17	1,226	1,239	1,221	1,226	14,100	613
2010-06-16	1,259	1,259	1,225	1,241	15,500	620.50
2010-06-15	1,277	1,277	1,238	1,239	20,500	619.50
2010-06-14	1,287	1,288	1,257	1,277	17,200	638.50
2010-06-11	1,238	1,280	1,221	1,272	43,100	636
2010-06-10	1,223	1,233	1,220	1,233	14,500	616.50
2010-06-09	1,203	1,221	1,191	1,219	40,800	609.50
2010-06-08	1,191	1,210	1,184	1,184	19,900	592
2010-06-07	1,210	1,210	1,189	1,203	26,500	601.50
2010-06-04	1,212	1,220	1,211	1,215	14,600	607.50
2010-06-03	1,217	1,224	1,213	1,216	8,100	608
2010-06-02	1,214	1,222	1,212	1,216	8,800	608
2010-06-01	1,213	1,228	1,213	1,215	6,900	607.50
2010-05-31	1,235	1,236	1,211	1,224	18,000	612
2010-05-28	1,207	1,208	1,196	1,205	18,400	602.50
2010-05-27	1,201	1,205	1,194	1,195	30,500	597.50
2010-05-26	1,205	1,226	1,200	1,215	22,500	607.50
2010-05-25	1,206	1,226	1,200	1,218	35,500	609
2010-05-24	1,200	1,209	1,195	1,200	14,100	600
2010-05-21	1,200	1,208	1,196	1,197	27,000	598.50
2010-05-20	1,212	1,222	1,206	1,214	19,900	607
2010-05-19	1,235	1,237	1,212	1,219	32,400	609.50
2010-05-18	1,240	1,266	1,240	1,256	25,900	628
2010-05-17	1,288	1,288	1,227	1,252	40,300	626
2010-05-14	1,280	1,289	1,278	1,288	25,000	644
2010-05-13	1,311	1,323	1,280	1,295	30,900	647.50
2010-05-12	1,292	1,305	1,292	1,298	14,100	649
2010-05-11	1,325	1,329	1,295	1,296	21,800	648
2010-05-10	1,280	1,315	1,280	1,313	32,500	656.50
2010-05-07	1,295	1,297	1,270	1,280	38,900	640
2010-05-06	1,325	1,329	1,305	1,311	28,200	655.50
2010-04-30	1,345	1,347	1,333	1,335	31,200	667.50
2010-04-28	1,330	1,340	1,328	1,340	47,500	670
2010-04-27	1,347	1,349	1,334	1,342	140,400	671
2010-04-26	1,370	1,378	1,368	1,372	283,800	686
2010-04-23	1,359	1,379	1,358	1,371	52,300	685.50
2010-04-22	1,363	1,365	1,355	1,363	41,300	681.50
2010-04-21	1,373	1,377	1,360	1,365	59,300	682.50
2010-04-20	1,387	1,390	1,372	1,372	40,600	686
2010-04-19	1,401	1,402	1,386	1,386	28,100	693
2010-04-16	1,401	1,407	1,397	1,398	16,000	699
2010-04-15	1,405	1,409	1,400	1,400	28,100	700
2010-04-14	1,394	1,404	1,389	1,401	34,600	700.50
2010-04-13	1,382	1,393	1,382	1,390	16,600	695
2010-04-12	1,377	1,386	1,377	1,380	17,600	690
2010-04-09	1,378	1,382	1,372	1,376	23,100	688
2010-04-08	1,383	1,386	1,381	1,381	15,700	690.50
2010-04-07	1,385	1,390	1,378	1,384	27,600	692
2010-04-06	1,380	1,384	1,375	1,382	26,400	691
2010-04-05	1,378	1,380	1,369	1,374	21,900	687
2010-04-02	1,371	1,371	1,363	1,363	26,600	681.50
2010-04-01	1,366	1,370	1,358	1,367	19,400	683.50
2010-03-31	1,370	1,370	1,363	1,365	21,100	682.50
2010-03-30	1,345	1,350	1,341	1,347	20,200	673.50
2010-03-29	1,325	1,350	1,311	1,331	28,600	665.50
2010-03-26	1,283	1,328	1,280	1,328	19,600	664
2010-03-25	1,275	1,281	1,275	1,281	15,300	640.50
2010-03-24	1,273	1,275	1,271	1,275	6,800	637.50
2010-03-23	1,270	1,274	1,270	1,272	9,500	636
2010-03-19	1,269	1,271	1,267	1,268	7,100	634
2010-03-18	1,270	1,272	1,262	1,265	4,800	632.50
2010-03-17	1,269	1,271	1,266	1,271	5,600	635.50
2010-03-16	1,269	1,270	1,260	1,266	8,100	633
2010-03-15	1,255	1,272	1,255	1,271	24,600	635.50
2010-03-12	1,239	1,249	1,235	1,248	19,100	624
2010-03-11	1,231	1,239	1,230	1,239	10,300	619.50
2010-03-10	1,235	1,242	1,228	1,229	11,400	614.50
2010-03-09	1,235	1,239	1,231	1,234	7,500	617
2010-03-08	1,227	1,235	1,227	1,232	7,100	616
2010-03-05	1,225	1,233	1,214	1,227	7,400	613.50
2010-03-04	1,212	1,212	1,210	1,210	7,300	605
2010-03-03	1,215	1,223	1,215	1,221	5,100	610.50
2010-03-02	1,225	1,238	1,221	1,226	9,500	613
2010-03-01	1,220	1,238	1,219	1,232	8,900	616
2010-02-26	1,229	1,235	1,216	1,226	22,300	613
2010-02-25	1,199	1,199	1,191	1,199	6,400	599.50
2010-02-24	1,194	1,201	1,193	1,194	10,300	597
2010-02-23	1,221	1,221	1,196	1,201	6,600	600.50
2010-02-22	1,211	1,228	1,208	1,210	8,900	605
2010-02-19	1,210	1,210	1,201	1,201	7,500	600.50
2010-02-18	1,204	1,217	1,204	1,209	2,800	604.50
2010-02-17	1,213	1,220	1,207	1,214	3,400	607
2010-02-16	1,206	1,213	1,204	1,207	4,600	603.50
2010-02-15	1,208	1,222	1,207	1,207	17,000	603.50
2010-02-12	1,208	1,208	1,193	1,198	9,900	599
2010-02-10	1,211	1,211	1,191	1,191	7,600	595.50
2010-02-09	1,192	1,213	1,188	1,191	5,300	595.50
2010-02-08	1,204	1,205	1,192	1,192	14,500	596
2010-02-05	1,217	1,217	1,205	1,205	6,500	602.50
2010-02-04	1,214	1,219	1,213	1,214	3,400	607
2010-02-03	1,208	1,218	1,208	1,214	4,200	607
2010-02-02	1,212	1,227	1,207	1,211	5,000	605.50
2010-02-01	1,223	1,223	1,204	1,219	7,300	609.50
2010-01-29	1,216	1,220	1,215	1,215	8,500	607.50
2010-01-28	1,221	1,221	1,208	1,215	3,800	607.50
2010-01-27	1,216	1,226	1,210	1,210	5,900	605
2010-01-26	1,230	1,230	1,215	1,216	6,900	608
2010-01-25	1,225	1,243	1,221	1,224	4,400	612
2010-01-22	1,235	1,244	1,222	1,229	9,300	614.50
2010-01-21	1,240	1,249	1,240	1,241	6,500	620.50
2010-01-20	1,247	1,249	1,240	1,241	3,300	620.50
2010-01-19	1,237	1,247	1,233	1,247	5,200	623.50
2010-01-18	1,242	1,249	1,239	1,247	6,900	623.50
2010-01-15	1,241	1,247	1,241	1,242	11,000	621
2010-01-14	1,245	1,254	1,242	1,254	10,700	627
2010-01-13	1,248	1,253	1,244	1,247	8,500	623.50
2010-01-12	1,249	1,249	1,233	1,245	6,300	622.50
2010-01-08	1,238	1,239	1,232	1,235	4,000	617.50
2010-01-07	1,229	1,235	1,226	1,235	11,200	617.50
2010-01-06	1,222	1,229	1,219	1,229	7,400	614.50
2010-01-05	1,222	1,222	1,214	1,216	5,000	608
2010-01-04	1,218	1,221	1,213	1,214	5,200	607

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 [2010年度]

2910 (株)ロック・フィールドの時系列データ [2010年度]