2910 (株)ロック・フィールドの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,870	1,887	1,866	1,882	23,300	941
2013-12-27	1,841	1,871	1,841	1,859	30,000	929.50
2013-12-26	1,811	1,846	1,810	1,836	27,900	918
2013-12-25	1,801	1,810	1,791	1,804	46,900	902
2013-12-24	1,846	1,846	1,800	1,805	60,400	902.50
2013-12-20	1,850	1,850	1,837	1,846	24,800	923
2013-12-19	1,845	1,854	1,844	1,851	31,500	925.50
2013-12-18	1,849	1,855	1,844	1,852	22,800	926
2013-12-17	1,853	1,853	1,833	1,847	21,800	923.50
2013-12-16	1,860	1,867	1,827	1,827	28,500	913.50
2013-12-13	1,850	1,868	1,845	1,863	44,700	931.50
2013-12-12	1,873	1,875	1,852	1,853	30,800	926.50
2013-12-11	1,883	1,883	1,875	1,875	13,100	937.50
2013-12-10	1,885	1,888	1,879	1,883	19,400	941.50
2013-12-09	1,884	1,889	1,877	1,881	23,100	940.50
2013-12-06	1,886	1,891	1,877	1,883	15,600	941.50
2013-12-05	1,884	1,886	1,875	1,879	12,400	939.50
2013-12-04	1,883	1,889	1,876	1,879	15,500	939.50
2013-12-03	1,893	1,893	1,880	1,883	11,600	941.50
2013-12-02	1,884	1,892	1,880	1,880	11,700	940
2013-11-29	1,898	1,898	1,871	1,884	13,900	942
2013-11-28	1,891	1,899	1,880	1,898	12,200	949
2013-11-27	1,881	1,900	1,875	1,879	29,000	939.50
2013-11-26	1,907	1,910	1,900	1,909	6,900	954.50
2013-11-25	1,896	1,910	1,895	1,908	11,900	954
2013-11-22	1,909	1,910	1,897	1,905	16,600	952.50
2013-11-21	1,903	1,908	1,892	1,908	12,200	954
2013-11-20	1,892	1,898	1,884	1,898	14,500	949
2013-11-19	1,902	1,904	1,882	1,891	9,800	945.50
2013-11-18	1,906	1,915	1,892	1,904	15,800	952
2013-11-15	1,900	1,908	1,885	1,900	27,100	950
2013-11-14	1,893	1,897	1,874	1,897	17,400	948.50
2013-11-13	1,881	1,894	1,873	1,884	16,300	942
2013-11-12	1,877	1,878	1,864	1,878	18,000	939
2013-11-11	1,878	1,878	1,860	1,869	18,600	934.50
2013-11-08	1,862	1,868	1,857	1,859	15,000	929.50
2013-11-07	1,879	1,879	1,861	1,871	10,600	935.50
2013-11-06	1,860	1,876	1,858	1,870	14,800	935
2013-11-05	1,850	1,874	1,850	1,860	24,700	930
2013-11-01	1,881	1,883	1,850	1,853	30,900	926.50
2013-10-31	1,890	1,894	1,881	1,883	26,800	941.50
2013-10-30	1,897	1,903	1,883	1,893	41,000	946.50
2013-10-29	1,883	1,908	1,883	1,899	85,800	949.50
2013-10-28	1,922	1,930	1,908	1,918	121,800	959
2013-10-25	1,944	1,950	1,932	1,933	40,500	966.50
2013-10-24	1,941	1,952	1,938	1,950	31,200	975
2013-10-23	1,964	1,970	1,950	1,950	40,900	975
2013-10-22	1,957	1,966	1,950	1,966	24,100	983
2013-10-21	1,950	1,958	1,946	1,957	17,400	978.50
2013-10-18	1,948	1,950	1,944	1,948	10,000	974
2013-10-17	1,939	1,948	1,939	1,948	12,900	974
2013-10-16	1,936	1,939	1,929	1,939	12,400	969.50
2013-10-15	1,935	1,943	1,926	1,935	14,000	967.50
2013-10-11	1,924	1,930	1,911	1,930	15,700	965
2013-10-10	1,895	1,908	1,895	1,907	10,300	953.50
2013-10-09	1,891	1,895	1,878	1,895	10,200	947.50
2013-10-08	1,880	1,916	1,863	1,891	19,400	945.50
2013-10-07	1,900	1,903	1,878	1,890	27,600	945
2013-10-04	1,930	1,935	1,919	1,920	14,800	960
2013-10-03	1,936	1,950	1,932	1,941	23,600	970.50
2013-10-02	1,955	1,960	1,934	1,941	29,700	970.50
2013-10-01	1,944	1,952	1,944	1,947	22,500	973.50
2013-09-30	1,944	1,948	1,930	1,944	18,900	972
2013-09-27	1,925	1,948	1,924	1,946	32,200	973
2013-09-26	1,918	1,925	1,902	1,925	15,200	962.50
2013-09-25	1,917	1,920	1,910	1,915	9,600	957.50
2013-09-24	1,917	1,920	1,900	1,911	13,700	955.50
2013-09-20	1,924	1,930	1,906	1,921	10,700	960.50
2013-09-19	1,876	1,918	1,862	1,915	17,000	957.50
2013-09-18	1,875	1,880	1,864	1,865	8,300	932.50
2013-09-17	1,889	1,889	1,875	1,875	11,000	937.50
2013-09-13	1,874	1,885	1,873	1,885	21,300	942.50
2013-09-12	1,888	1,888	1,870	1,874	8,300	937
2013-09-11	1,874	1,892	1,857	1,871	12,700	935.50
2013-09-10	1,848	1,877	1,842	1,872	12,200	936
2013-09-09	1,856	1,884	1,809	1,858	17,300	929
2013-09-06	1,859	1,859	1,806	1,828	14,900	914
2013-09-05	1,839	1,860	1,822	1,852	12,900	926
2013-09-04	1,799	1,842	1,798	1,839	13,100	919.50
2013-09-03	1,760	1,793	1,760	1,789	7,500	894.50
2013-09-02	1,736	1,770	1,735	1,754	6,800	877
2013-08-30	1,789	1,789	1,738	1,750	25,700	875
2013-08-29	1,760	1,774	1,760	1,771	9,300	885.50
2013-08-28	1,780	1,780	1,762	1,764	17,600	882
2013-08-27	1,790	1,792	1,780	1,781	6,200	890.50
2013-08-26	1,792	1,796	1,785	1,790	3,800	895
2013-08-23	1,792	1,800	1,780	1,792	8,100	896
2013-08-22	1,783	1,799	1,780	1,781	4,600	890.50
2013-08-21	1,795	1,808	1,761	1,776	11,200	888
2013-08-20	1,836	1,841	1,801	1,803	5,800	901.50
2013-08-19	1,846	1,868	1,838	1,848	3,100	924
2013-08-16	1,853	1,862	1,830	1,846	3,900	923
2013-08-15	1,892	1,898	1,820	1,855	19,700	927.50
2013-08-14	1,850	1,900	1,848	1,889	19,900	944.50
2013-08-13	1,828	1,848	1,828	1,847	5,200	923.50
2013-08-12	1,849	1,849	1,827	1,827	8,500	913.50
2013-08-09	1,852	1,853	1,825	1,835	9,700	917.50
2013-08-08	1,863	1,889	1,850	1,852	7,600	926
2013-08-07	1,880	1,890	1,874	1,874	6,800	937
2013-08-06	1,887	1,900	1,876	1,900	6,100	950
2013-08-05	1,895	1,900	1,873	1,898	8,000	949
2013-08-02	1,865	1,900	1,845	1,894	12,400	947
2013-08-01	1,850	1,856	1,829	1,856	15,900	928
2013-07-31	1,859	1,887	1,853	1,858	18,400	929
2013-07-30	1,856	1,898	1,850	1,898	17,000	949
2013-07-29	1,892	1,892	1,867	1,867	11,100	933.50
2013-07-26	1,908	1,911	1,870	1,893	14,400	946.50
2013-07-25	1,920	1,929	1,907	1,908	8,600	954
2013-07-24	1,920	1,931	1,920	1,925	5,600	962.50
2013-07-23	1,914	1,934	1,914	1,931	10,000	965.50
2013-07-22	1,929	1,935	1,915	1,923	11,200	961.50
2013-07-19	1,930	1,930	1,914	1,924	16,900	962
2013-07-18	1,912	1,926	1,911	1,921	11,300	960.50
2013-07-17	1,925	1,930	1,912	1,926	14,600	963
2013-07-16	1,928	1,932	1,912	1,927	17,700	963.50
2013-07-12	1,920	1,928	1,915	1,926	18,600	963
2013-07-11	1,915	1,925	1,890	1,923	12,100	961.50
2013-07-10	1,912	1,920	1,905	1,919	11,500	959.50
2013-07-09	1,906	1,919	1,896	1,903	15,500	951.50
2013-07-08	1,918	1,920	1,892	1,892	11,500	946
2013-07-05	1,918	1,918	1,892	1,910	12,800	955
2013-07-04	1,892	1,916	1,884	1,915	12,300	957.50
2013-07-03	1,901	1,915	1,880	1,903	24,700	951.50
2013-07-02	1,892	1,910	1,875	1,908	25,100	954
2013-07-01	1,889	1,900	1,865	1,890	33,800	945
2013-06-28	1,814	1,890	1,814	1,877	51,900	938.50
2013-06-27	1,807	1,847	1,794	1,807	29,500	903.50
2013-06-26	1,860	1,860	1,782	1,788	18,700	894
2013-06-25	1,850	1,860	1,836	1,853	27,800	926.50
2013-06-24	1,854	1,877	1,841	1,849	30,200	924.50
2013-06-21	1,799	1,840	1,767	1,840	45,700	920
2013-06-20	1,766	1,820	1,766	1,820	23,700	910
2013-06-19	1,806	1,826	1,759	1,787	20,500	893.50
2013-06-18	1,805	1,838	1,785	1,795	29,500	897.50
2013-06-17	1,702	1,809	1,702	1,784	49,100	892
2013-06-14	1,723	1,743	1,696	1,696	63,300	848
2013-06-13	1,721	1,756	1,705	1,711	45,500	855.50
2013-06-12	1,672	1,764	1,671	1,750	99,800	875
2013-06-11	1,664	1,664	1,629	1,635	24,800	817.50
2013-06-10	1,610	1,672	1,610	1,664	42,200	832
2013-06-07	1,590	1,618	1,572	1,593	57,200	796.50
2013-06-06	1,603	1,645	1,600	1,600	57,300	800
2013-06-05	1,652	1,690	1,639	1,639	42,500	819.50
2013-06-04	1,650	1,658	1,605	1,635	66,900	817.50
2013-06-03	1,675	1,700	1,657	1,657	35,700	828.50
2013-05-31	1,750	1,760	1,690	1,692	80,000	846
2013-05-30	1,777	1,785	1,731	1,735	35,300	867.50
2013-05-29	1,760	1,793	1,751	1,785	67,800	892.50
2013-05-28	1,715	1,746	1,712	1,742	44,100	871
2013-05-27	1,804	1,806	1,726	1,749	52,500	874.50
2013-05-24	1,870	1,890	1,785	1,831	85,300	915.50
2013-05-23	1,918	1,918	1,849	1,860	70,100	930
2013-05-22	1,921	1,930	1,915	1,926	27,500	963
2013-05-21	1,917	1,930	1,911	1,930	30,400	965
2013-05-20	1,917	1,930	1,910	1,926	39,900	963
2013-05-17	1,928	1,928	1,911	1,917	17,300	958.50
2013-05-16	1,930	1,939	1,900	1,922	52,100	961
2013-05-15	1,940	1,942	1,918	1,932	52,900	966
2013-05-14	1,918	1,940	1,918	1,937	37,800	968.50
2013-05-13	1,926	1,935	1,911	1,930	47,100	965
2013-05-10	1,941	1,950	1,921	1,926	50,000	963
2013-05-09	1,932	1,944	1,920	1,924	47,900	962
2013-05-08	1,940	1,950	1,932	1,935	43,900	967.50
2013-05-07	1,928	1,940	1,927	1,938	58,300	969
2013-05-02	1,921	1,930	1,906	1,924	44,500	962
2013-05-01	1,929	1,935	1,901	1,913	57,800	956.50
2013-04-30	1,908	1,945	1,907	1,929	90,800	964.50
2013-04-26	1,959	1,962	1,901	1,910	139,000	955
2013-04-25	1,979	1,980	1,950	1,965	329,800	982.50
2013-04-24	2,002	2,008	2,001	2,001	520,900	1,000.50
2013-04-23	2,006	2,010	2,005	2,007	146,600	1,003.50
2013-04-22	2,007	2,012	2,006	2,007	87,900	1,003.50
2013-04-19	2,012	2,016	2,005	2,006	49,600	1,003
2013-04-18	2,005	2,023	2,001	2,011	65,100	1,005.50
2013-04-17	2,005	2,015	2,004	2,009	45,200	1,004.50
2013-04-16	2,005	2,013	2,000	2,010	62,400	1,005
2013-04-15	2,020	2,022	2,014	2,015	51,800	1,007.50
2013-04-12	2,020	2,027	2,018	2,023	44,000	1,011.50
2013-04-11	2,015	2,026	2,012	2,023	57,100	1,011.50
2013-04-10	2,010	2,023	2,007	2,014	71,400	1,007
2013-04-09	2,025	2,025	2,011	2,020	62,200	1,010
2013-04-08	2,000	2,035	2,000	2,025	72,800	1,012.50
2013-04-05	1,988	2,000	1,980	1,994	81,000	997
2013-04-04	1,941	1,967	1,925	1,966	49,900	983
2013-04-03	1,930	1,949	1,921	1,941	32,700	970.50
2013-04-02	1,852	1,926	1,826	1,916	78,800	958
2013-04-01	1,962	1,970	1,900	1,900	94,900	950
2013-03-29	1,988	1,995	1,963	1,979	63,400	989.50
2013-03-28	1,981	1,998	1,950	1,990	93,900	995
2013-03-27	1,880	1,967	1,870	1,947	87,300	973.50
2013-03-26	1,825	1,849	1,823	1,849	53,400	924.50
2013-03-25	1,792	1,820	1,792	1,811	46,900	905.50
2013-03-22	1,794	1,800	1,785	1,785	29,700	892.50
2013-03-21	1,774	1,795	1,774	1,790	32,200	895
2013-03-19	1,771	1,780	1,769	1,770	16,100	885
2013-03-18	1,780	1,780	1,760	1,769	23,900	884.50
2013-03-15	1,720	1,780	1,720	1,780	44,000	890
2013-03-14	1,715	1,725	1,699	1,718	30,200	859
2013-03-13	1,740	1,745	1,721	1,721	19,400	860.50
2013-03-12	1,750	1,758	1,738	1,740	41,200	870
2013-03-11	1,699	1,745	1,699	1,737	47,900	868.50
2013-03-08	1,657	1,699	1,656	1,696	63,300	848
2013-03-07	1,660	1,698	1,660	1,664	74,000	832
2013-03-06	1,650	1,682	1,648	1,682	44,800	841
2013-03-05	1,618	1,643	1,616	1,643	39,500	821.50
2013-03-04	1,615	1,615	1,612	1,612	29,600	806
2013-03-01	1,600	1,615	1,594	1,612	22,600	806
2013-02-28	1,598	1,604	1,583	1,604	42,700	802
2013-02-27	1,568	1,584	1,562	1,584	30,900	792
2013-02-26	1,550	1,561	1,546	1,557	17,500	778.50
2013-02-25	1,559	1,560	1,548	1,549	21,500	774.50
2013-02-22	1,541	1,548	1,537	1,538	11,300	769
2013-02-21	1,550	1,560	1,543	1,545	14,300	772.50
2013-02-20	1,541	1,560	1,541	1,553	15,100	776.50
2013-02-19	1,529	1,548	1,528	1,540	14,900	770
2013-02-18	1,524	1,539	1,523	1,533	11,800	766.50
2013-02-15	1,547	1,547	1,507	1,523	23,800	761.50
2013-02-14	1,525	1,543	1,505	1,536	20,900	768
2013-02-13	1,560	1,560	1,528	1,539	20,200	769.50
2013-02-12	1,560	1,568	1,555	1,555	16,900	777.50
2013-02-08	1,557	1,561	1,553	1,553	12,000	776.50
2013-02-07	1,562	1,568	1,557	1,557	16,000	778.50
2013-02-06	1,555	1,560	1,552	1,555	16,200	777.50
2013-02-05	1,553	1,558	1,550	1,550	12,700	775
2013-02-04	1,556	1,559	1,551	1,552	18,000	776
2013-02-01	1,551	1,557	1,544	1,554	11,600	777
2013-01-31	1,563	1,563	1,536	1,539	21,600	769.50
2013-01-30	1,533	1,560	1,528	1,546	28,400	773
2013-01-29	1,509	1,528	1,508	1,528	16,900	764
2013-01-28	1,509	1,510	1,505	1,505	16,700	752.50
2013-01-25	1,508	1,509	1,497	1,509	18,000	754.50
2013-01-24	1,491	1,498	1,485	1,498	10,800	749
2013-01-23	1,491	1,497	1,490	1,492	8,100	746
2013-01-22	1,499	1,503	1,491	1,491	17,300	745.50
2013-01-21	1,499	1,509	1,495	1,499	15,700	749.50
2013-01-18	1,494	1,496	1,488	1,493	13,100	746.50
2013-01-17	1,486	1,494	1,485	1,485	13,900	742.50
2013-01-16	1,490	1,496	1,486	1,486	17,300	743
2013-01-15	1,491	1,494	1,488	1,491	17,400	745.50
2013-01-11	1,480	1,490	1,477	1,488	14,600	744
2013-01-10	1,471	1,481	1,468	1,474	19,200	737
2013-01-09	1,469	1,474	1,466	1,469	11,200	734.50
2013-01-08	1,472	1,472	1,465	1,472	12,300	736
2013-01-07	1,467	1,470	1,462	1,463	15,100	731.50
2013-01-04	1,444	1,460	1,444	1,460	24,100	730

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 [2013年度]

2910 (株)ロック・フィールドの時系列データ [2013年度]