2910 (株)ロック・フィールドの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,440	1,443	1,439	1,439	13,800	719.50
2012-12-27	1,434	1,443	1,434	1,438	16,300	719
2012-12-26	1,444	1,444	1,434	1,437	11,300	718.50
2012-12-25	1,435	1,436	1,431	1,431	13,700	715.50
2012-12-21	1,435	1,437	1,430	1,432	14,300	716
2012-12-20	1,430	1,437	1,427	1,435	17,600	717.50
2012-12-19	1,429	1,434	1,427	1,430	16,600	715
2012-12-18	1,427	1,435	1,427	1,429	7,100	714.50
2012-12-17	1,433	1,433	1,426	1,426	11,400	713
2012-12-14	1,426	1,433	1,425	1,433	27,100	716.50
2012-12-13	1,438	1,438	1,430	1,432	7,300	716
2012-12-12	1,427	1,438	1,427	1,427	17,200	713.50
2012-12-11	1,432	1,435	1,431	1,435	8,100	717.50
2012-12-10	1,430	1,443	1,427	1,438	20,800	719
2012-12-07	1,447	1,447	1,435	1,436	9,400	718
2012-12-06	1,463	1,463	1,434	1,447	27,600	723.50
2012-12-05	1,412	1,437	1,412	1,437	32,700	718.50
2012-12-04	1,460	1,467	1,455	1,463	6,900	731.50
2012-12-03	1,463	1,469	1,452	1,458	7,400	729
2012-11-30	1,480	1,480	1,466	1,467	15,100	733.50
2012-11-29	1,475	1,478	1,475	1,478	8,100	739
2012-11-28	1,478	1,478	1,467	1,472	7,700	736
2012-11-27	1,471	1,478	1,464	1,471	13,400	735.50
2012-11-26	1,468	1,469	1,460	1,463	9,600	731.50
2012-11-22	1,463	1,463	1,452	1,458	8,600	729
2012-11-21	1,465	1,466	1,452	1,460	4,300	730
2012-11-20	1,451	1,463	1,450	1,463	10,700	731.50
2012-11-19	1,446	1,454	1,446	1,450	7,700	725
2012-11-16	1,407	1,445	1,407	1,445	12,800	722.50
2012-11-15	1,405	1,406	1,400	1,405	15,400	702.50
2012-11-14	1,408	1,410	1,405	1,406	8,000	703
2012-11-13	1,414	1,414	1,401	1,401	9,900	700.50
2012-11-12	1,417	1,417	1,401	1,401	10,100	700.50
2012-11-09	1,413	1,416	1,410	1,410	13,800	705
2012-11-08	1,430	1,430	1,418	1,418	10,200	709
2012-11-07	1,443	1,443	1,430	1,430	9,000	715
2012-11-06	1,441	1,442	1,428	1,438	6,000	719
2012-11-05	1,440	1,443	1,432	1,434	5,100	717
2012-11-02	1,450	1,450	1,437	1,440	14,700	720
2012-11-01	1,460	1,460	1,428	1,432	25,900	716
2012-10-31	1,446	1,446	1,433	1,433	17,000	716.50
2012-10-30	1,460	1,460	1,435	1,446	24,700	723
2012-10-29	1,453	1,457	1,446	1,453	61,200	726.50
2012-10-26	1,468	1,478	1,466	1,473	73,200	736.50
2012-10-25	1,467	1,476	1,467	1,476	30,700	738
2012-10-24	1,458	1,470	1,458	1,467	12,300	733.50
2012-10-23	1,468	1,480	1,467	1,472	6,800	736
2012-10-22	1,481	1,482	1,460	1,468	31,000	734
2012-10-19	1,477	1,484	1,476	1,482	15,400	741
2012-10-18	1,475	1,477	1,470	1,476	9,700	738
2012-10-17	1,459	1,471	1,459	1,467	12,500	733.50
2012-10-16	1,464	1,466	1,457	1,462	10,000	731
2012-10-15	1,450	1,464	1,450	1,464	11,500	732
2012-10-12	1,447	1,460	1,447	1,460	12,000	730
2012-10-11	1,454	1,457	1,440	1,455	18,600	727.50
2012-10-10	1,455	1,456	1,445	1,449	21,300	724.50
2012-10-09	1,471	1,471	1,459	1,460	30,500	730
2012-10-05	1,476	1,481	1,468	1,473	18,300	736.50
2012-10-04	1,460	1,476	1,460	1,472	19,600	736
2012-10-03	1,455	1,463	1,450	1,450	28,600	725
2012-10-02	1,476	1,481	1,460	1,461	35,400	730.50
2012-10-01	1,453	1,477	1,453	1,474	45,100	737
2012-09-28	1,506	1,507	1,478	1,483	45,200	741.50
2012-09-27	1,492	1,506	1,492	1,505	17,500	752.50
2012-09-26	1,463	1,496	1,461	1,492	23,900	746
2012-09-25	1,430	1,450	1,430	1,450	14,400	725
2012-09-24	1,426	1,429	1,425	1,429	15,700	714.50
2012-09-21	1,430	1,440	1,425	1,432	10,000	716
2012-09-20	1,442	1,445	1,423	1,423	17,300	711.50
2012-09-19	1,445	1,447	1,440	1,442	10,700	721
2012-09-18	1,456	1,456	1,443	1,444	24,000	722
2012-09-14	1,442	1,455	1,437	1,455	29,400	727.50
2012-09-13	1,444	1,444	1,438	1,441	7,700	720.50
2012-09-12	1,444	1,445	1,432	1,437	11,300	718.50
2012-09-11	1,440	1,441	1,428	1,431	9,800	715.50
2012-09-10	1,428	1,445	1,425	1,439	10,600	719.50
2012-09-07	1,420	1,428	1,418	1,419	19,600	709.50
2012-09-06	1,415	1,430	1,400	1,414	43,700	707
2012-09-05	1,484	1,488	1,480	1,485	7,400	742.50
2012-09-04	1,498	1,498	1,480	1,483	9,700	741.50
2012-09-03	1,512	1,512	1,498	1,498	9,400	749
2012-08-31	1,516	1,526	1,512	1,512	9,800	756
2012-08-30	1,528	1,530	1,521	1,530	5,600	765
2012-08-29	1,522	1,528	1,522	1,528	5,100	764
2012-08-28	1,529	1,534	1,520	1,522	7,100	761
2012-08-27	1,531	1,534	1,527	1,527	7,100	763.50
2012-08-24	1,532	1,534	1,526	1,531	9,400	765.50
2012-08-23	1,528	1,533	1,523	1,532	5,100	766
2012-08-22	1,536	1,536	1,520	1,528	5,100	764
2012-08-21	1,511	1,530	1,511	1,527	9,500	763.50
2012-08-20	1,534	1,534	1,511	1,511	5,600	755.50
2012-08-17	1,545	1,545	1,530	1,538	5,000	769
2012-08-16	1,543	1,545	1,537	1,545	6,900	772.50
2012-08-15	1,550	1,550	1,525	1,538	30,000	769
2012-08-14	1,505	1,530	1,502	1,530	22,500	765
2012-08-13	1,494	1,504	1,494	1,503	7,800	751.50
2012-08-10	1,493	1,493	1,486	1,493	4,200	746.50
2012-08-09	1,489	1,492	1,474	1,492	4,500	746
2012-08-08	1,480	1,485	1,465	1,478	5,900	739
2012-08-07	1,479	1,485	1,456	1,472	7,400	736
2012-08-06	1,475	1,491	1,420	1,472	9,600	736
2012-08-03	1,479	1,490	1,478	1,481	5,600	740.50
2012-08-02	1,490	1,491	1,480	1,480	5,700	740
2012-08-01	1,478	1,488	1,475	1,479	5,300	739.50
2012-07-31	1,519	1,519	1,474	1,477	18,300	738.50
2012-07-30	1,510	1,510	1,478	1,508	13,900	754
2012-07-27	1,481	1,490	1,472	1,490	6,600	745
2012-07-26	1,448	1,470	1,436	1,470	7,800	735
2012-07-25	1,419	1,454	1,419	1,423	6,900	711.50
2012-07-24	1,436	1,449	1,425	1,433	11,300	716.50
2012-07-23	1,450	1,452	1,437	1,437	9,200	718.50
2012-07-20	1,476	1,476	1,450	1,452	11,500	726
2012-07-19	1,473	1,490	1,467	1,481	7,000	740.50
2012-07-18	1,500	1,500	1,466	1,466	8,300	733
2012-07-17	1,509	1,510	1,483	1,484	12,000	742
2012-07-13	1,469	1,495	1,469	1,495	11,500	747.50
2012-07-12	1,474	1,481	1,474	1,479	6,000	739.50
2012-07-11	1,460	1,484	1,460	1,480	8,600	740
2012-07-10	1,465	1,497	1,465	1,487	11,800	743.50
2012-07-09	1,469	1,490	1,469	1,476	9,100	738
2012-07-06	1,487	1,497	1,477	1,477	10,400	738.50
2012-07-05	1,495	1,496	1,486	1,490	7,200	745
2012-07-04	1,506	1,506	1,496	1,501	12,200	750.50
2012-07-03	1,500	1,515	1,500	1,502	8,400	751
2012-07-02	1,520	1,520	1,495	1,501	16,300	750.50
2012-06-29	1,509	1,510	1,495	1,504	19,200	752
2012-06-28	1,492	1,520	1,492	1,516	23,600	758
2012-06-27	1,481	1,487	1,471	1,487	8,200	743.50
2012-06-26	1,472	1,480	1,470	1,474	18,800	737
2012-06-25	1,477	1,479	1,472	1,472	5,500	736
2012-06-22	1,461	1,475	1,460	1,469	10,000	734.50
2012-06-21	1,470	1,478	1,465	1,474	9,300	737
2012-06-20	1,465	1,471	1,461	1,468	6,700	734
2012-06-19	1,465	1,478	1,452	1,460	11,300	730
2012-06-18	1,460	1,465	1,447	1,465	16,500	732.50
2012-06-15	1,438	1,450	1,429	1,450	26,300	725
2012-06-14	1,438	1,438	1,425	1,438	9,700	719
2012-06-13	1,440	1,440	1,425	1,427	10,700	713.50
2012-06-12	1,435	1,450	1,429	1,441	30,300	720.50
2012-06-11	1,441	1,443	1,428	1,437	8,300	718.50
2012-06-08	1,443	1,443	1,411	1,424	24,300	712
2012-06-07	1,403	1,428	1,397	1,428	24,400	714
2012-06-06	1,394	1,403	1,390	1,402	6,600	701
2012-06-05	1,406	1,406	1,378	1,392	15,500	696
2012-06-04	1,389	1,413	1,361	1,406	21,000	703
2012-06-01	1,450	1,450	1,387	1,411	27,100	705.50
2012-05-31	1,436	1,446	1,410	1,442	24,900	721
2012-05-30	1,441	1,454	1,428	1,453	31,800	726.50
2012-05-29	1,387	1,439	1,386	1,422	42,400	711
2012-05-28	1,414	1,417	1,369	1,370	20,700	685
2012-05-25	1,410	1,414	1,405	1,409	20,700	704.50
2012-05-24	1,395	1,409	1,394	1,404	30,500	702
2012-05-23	1,382	1,395	1,382	1,391	32,100	695.50
2012-05-22	1,395	1,396	1,374	1,382	13,300	691
2012-05-21	1,372	1,396	1,372	1,379	23,200	689.50
2012-05-18	1,375	1,377	1,355	1,374	27,100	687
2012-05-17	1,372	1,388	1,358	1,375	40,400	687.50
2012-05-16	1,405	1,405	1,381	1,383	36,500	691.50
2012-05-15	1,425	1,425	1,380	1,412	59,300	706
2012-05-14	1,445	1,447	1,424	1,428	35,000	714
2012-05-11	1,475	1,476	1,431	1,432	31,400	716
2012-05-10	1,468	1,478	1,456	1,475	27,100	737.50
2012-05-09	1,505	1,505	1,483	1,487	31,800	743.50
2012-05-08	1,475	1,520	1,466	1,504	81,400	752
2012-05-07	1,450	1,475	1,450	1,471	49,800	735.50
2012-05-02	1,494	1,498	1,475	1,488	57,300	744
2012-05-01	1,533	1,534	1,508	1,508	49,000	754
2012-04-27	1,508	1,548	1,508	1,532	101,600	766
2012-04-26	1,507	1,520	1,500	1,507	96,600	753.50
2012-04-25	1,503	1,536	1,496	1,506	363,900	753
2012-04-24	1,591	1,598	1,575	1,575	470,800	787.50
2012-04-23	1,604	1,606	1,603	1,604	116,100	802
2012-04-20	1,600	1,609	1,598	1,603	62,900	801.50
2012-04-19	1,608	1,610	1,602	1,602	54,500	801
2012-04-18	1,611	1,620	1,608	1,612	49,900	806
2012-04-17	1,621	1,621	1,600	1,611	74,000	805.50
2012-04-16	1,630	1,646	1,598	1,624	147,100	812
2012-04-13	1,630	1,650	1,630	1,648	67,700	824
2012-04-12	1,620	1,628	1,618	1,625	76,700	812.50
2012-04-11	1,610	1,615	1,602	1,615	55,400	807.50
2012-04-10	1,609	1,611	1,601	1,611	39,600	805.50
2012-04-09	1,600	1,604	1,593	1,601	31,300	800.50
2012-04-06	1,577	1,600	1,575	1,600	39,000	800
2012-04-05	1,580	1,583	1,575	1,581	57,000	790.50
2012-04-04	1,600	1,605	1,593	1,595	124,100	797.50
2012-04-03	1,601	1,611	1,600	1,604	115,200	802
2012-04-02	1,607	1,618	1,606	1,613	48,500	806.50
2012-03-30	1,615	1,616	1,591	1,602	69,600	801
2012-03-29	1,582	1,616	1,573	1,613	89,300	806.50
2012-03-28	1,500	1,569	1,499	1,567	89,200	783.50
2012-03-27	1,478	1,500	1,477	1,500	40,400	750
2012-03-26	1,474	1,474	1,467	1,467	18,400	733.50
2012-03-23	1,457	1,464	1,453	1,460	35,700	730
2012-03-22	1,455	1,463	1,454	1,461	41,700	730.50
2012-03-21	1,464	1,467	1,457	1,457	22,500	728.50
2012-03-19	1,462	1,472	1,461	1,466	16,300	733
2012-03-16	1,480	1,487	1,465	1,465	19,100	732.50
2012-03-15	1,482	1,489	1,480	1,484	26,500	742
2012-03-14	1,489	1,493	1,483	1,483	20,000	741.50
2012-03-13	1,488	1,489	1,480	1,480	24,600	740
2012-03-12	1,490	1,498	1,485	1,488	25,200	744
2012-03-09	1,450	1,475	1,449	1,472	42,700	736
2012-03-08	1,440	1,447	1,438	1,447	20,600	723.50
2012-03-07	1,420	1,438	1,416	1,438	26,600	719
2012-03-06	1,438	1,440	1,433	1,435	18,300	717.50
2012-03-05	1,426	1,439	1,426	1,430	19,800	715
2012-03-02	1,429	1,430	1,423	1,429	18,800	714.50
2012-03-01	1,416	1,425	1,414	1,423	20,100	711.50
2012-02-29	1,414	1,421	1,410	1,410	22,900	705
2012-02-28	1,395	1,409	1,393	1,409	22,900	704.50
2012-02-27	1,395	1,399	1,393	1,394	15,400	697
2012-02-24	1,387	1,392	1,387	1,391	13,500	695.50
2012-02-23	1,383	1,387	1,377	1,387	15,000	693.50
2012-02-22	1,377	1,384	1,377	1,380	14,300	690
2012-02-21	1,379	1,381	1,376	1,376	9,000	688
2012-02-20	1,370	1,378	1,370	1,376	11,600	688
2012-02-17	1,365	1,370	1,365	1,368	9,000	684
2012-02-16	1,362	1,368	1,359	1,365	10,100	682.50
2012-02-15	1,364	1,367	1,362	1,362	27,500	681
2012-02-14	1,346	1,355	1,345	1,355	14,700	677.50
2012-02-13	1,340	1,346	1,340	1,346	11,900	673
2012-02-10	1,339	1,339	1,335	1,338	8,900	669
2012-02-09	1,328	1,337	1,328	1,336	14,600	668
2012-02-08	1,327	1,330	1,323	1,330	9,200	665
2012-02-07	1,318	1,326	1,318	1,322	15,100	661
2012-02-06	1,314	1,320	1,314	1,317	12,100	658.50
2012-02-03	1,310	1,315	1,310	1,312	4,600	656
2012-02-02	1,307	1,323	1,307	1,311	8,600	655.50
2012-02-01	1,320	1,325	1,300	1,314	12,500	657
2012-01-31	1,325	1,325	1,315	1,320	22,600	660
2012-01-30	1,318	1,325	1,298	1,298	39,700	649
2012-01-27	1,325	1,325	1,318	1,318	8,800	659
2012-01-26	1,325	1,325	1,314	1,317	9,100	658.50
2012-01-25	1,320	1,325	1,312	1,320	13,900	660
2012-01-24	1,319	1,325	1,318	1,325	7,700	662.50
2012-01-23	1,319	1,320	1,315	1,320	13,000	660
2012-01-20	1,321	1,323	1,314	1,320	11,300	660
2012-01-19	1,322	1,325	1,317	1,321	10,700	660.50
2012-01-18	1,311	1,320	1,311	1,315	7,200	657.50
2012-01-17	1,324	1,325	1,313	1,316	6,300	658
2012-01-16	1,322	1,325	1,311	1,322	12,500	661
2012-01-13	1,315	1,326	1,315	1,326	14,500	663
2012-01-12	1,315	1,327	1,310	1,327	34,000	663.50
2012-01-11	1,304	1,305	1,300	1,305	5,900	652.50
2012-01-10	1,290	1,300	1,290	1,300	9,300	650
2012-01-06	1,284	1,289	1,280	1,289	5,600	644.50
2012-01-05	1,286	1,289	1,281	1,284	6,200	642
2012-01-04	1,285	1,288	1,279	1,286	9,200	643

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 [2012年度]

2910 (株)ロック・フィールドの時系列データ [2012年度]