2910 (株)ロック・フィールドの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,060	2,060	2,038	2,043	38,500	2,043
2017-12-28	2,074	2,074	2,053	2,060	35,200	2,060
2017-12-27	2,070	2,081	2,060	2,074	40,700	2,074
2017-12-26	2,086	2,091	2,059	2,064	39,500	2,064
2017-12-25	2,070	2,087	2,068	2,082	62,300	2,082
2017-12-22	2,044	2,063	2,044	2,060	45,200	2,060
2017-12-21	2,027	2,039	2,012	2,039	59,000	2,039
2017-12-20	2,050	2,050	2,030	2,033	51,700	2,033
2017-12-19	2,052	2,061	2,040	2,045	41,800	2,045
2017-12-18	2,061	2,065	2,034	2,044	42,000	2,044
2017-12-15	2,050	2,061	2,025	2,047	80,500	2,047
2017-12-14	2,035	2,063	2,035	2,047	78,100	2,047
2017-12-13	2,029	2,029	1,998	2,023	79,000	2,023
2017-12-12	2,020	2,042	2,018	2,025	76,400	2,025
2017-12-11	2,026	2,029	1,996	2,018	79,200	2,018
2017-12-08	1,998	2,034	1,998	2,022	76,000	2,022
2017-12-07	2,003	2,023	2,003	2,006	53,400	2,006
2017-12-06	2,014	2,043	2,003	2,003	98,600	2,003
2017-12-05	2,003	2,024	1,996	2,015	77,600	2,015
2017-12-04	2,010	2,050	2,001	2,004	148,600	2,004
2017-12-01	2,072	2,083	2,039	2,042	68,600	2,042
2017-11-30	2,058	2,073	2,032	2,073	76,100	2,073
2017-11-29	2,059	2,069	2,050	2,056	33,400	2,056
2017-11-28	2,055	2,070	2,030	2,050	60,100	2,050
2017-11-27	2,072	2,080	2,049	2,059	39,600	2,059
2017-11-24	2,027	2,071	2,017	2,061	59,500	2,061
2017-11-22	2,069	2,074	2,021	2,024	48,800	2,024
2017-11-21	2,030	2,070	2,027	2,059	79,300	2,059
2017-11-20	1,991	2,030	1,986	2,025	91,200	2,025
2017-11-17	2,002	2,005	1,981	1,986	53,200	1,986
2017-11-16	1,955	2,001	1,954	1,987	56,800	1,987
2017-11-15	2,005	2,008	1,961	1,967	89,500	1,967
2017-11-13	1,995	2,024	1,991	2,014	59,300	2,014
2017-11-10	1,993	2,026	1,989	2,021	98,900	2,021
2017-11-09	2,023	2,029	1,987	2,010	73,100	2,010
2017-11-08	2,005	2,021	1,999	2,013	78,400	2,013
2017-11-07	2,003	2,003	1,982	2,001	67,800	2,001
2017-11-06	2,000	2,006	1,986	1,994	89,200	1,994
2017-11-02	2,029	2,029	1,977	1,983	166,500	1,983
2017-11-01	2,000	2,036	1,988	2,033	175,800	2,033
2017-10-31	1,992	1,998	1,962	1,993	191,400	1,993
2017-10-30	2,080	2,096	1,992	2,004	321,200	2,004
2017-10-27	2,007	2,150	2,006	2,122	435,700	2,122
2017-10-26	2,012	2,038	2,012	2,016	372,900	2,016
2017-10-25	2,035	2,041	2,009	2,021	199,300	2,021
2017-10-24	2,012	2,036	2,010	2,032	119,700	2,032
2017-10-23	2,005	2,030	2,005	2,016	145,900	2,016
2017-10-20	1,980	2,003	1,975	1,994	90,500	1,994
2017-10-19	1,998	2,007	1,977	1,979	102,800	1,979
2017-10-18	1,997	2,012	1,992	2,000	67,900	2,000
2017-10-17	2,007	2,009	1,986	1,997	95,600	1,997
2017-10-16	2,017	2,031	2,014	2,015	88,000	2,015
2017-10-13	1,986	2,015	1,986	2,013	109,600	2,013
2017-10-12	1,978	1,992	1,978	1,991	54,700	1,991
2017-10-11	1,971	1,986	1,970	1,976	65,800	1,976
2017-10-10	1,947	1,971	1,941	1,971	118,700	1,971
2017-10-06	1,979	1,980	1,943	1,946	137,000	1,946
2017-10-05	1,992	2,000	1,976	1,986	138,100	1,986
2017-10-04	2,001	2,008	1,990	1,992	85,400	1,992
2017-10-03	2,005	2,011	1,993	1,999	60,100	1,999
2017-10-02	2,015	2,021	2,003	2,005	84,400	2,005
2017-09-29	1,983	2,003	1,983	1,996	54,400	1,996
2017-09-28	1,985	1,990	1,970	1,987	98,700	1,987
2017-09-27	1,952	1,977	1,952	1,974	58,100	1,974
2017-09-26	1,946	1,950	1,932	1,947	82,800	1,947
2017-09-25	1,970	1,970	1,947	1,949	85,800	1,949
2017-09-22	1,996	1,998	1,965	1,967	66,700	1,967
2017-09-21	2,036	2,037	2,001	2,004	65,600	2,004
2017-09-20	2,045	2,072	2,036	2,038	66,700	2,038
2017-09-19	2,019	2,070	2,009	2,068	137,500	2,068
2017-09-15	2,015	2,019	1,995	2,008	103,000	2,008
2017-09-14	1,987	2,013	1,980	2,013	56,000	2,013
2017-09-13	2,002	2,005	1,984	1,990	50,400	1,990
2017-09-12	2,000	2,005	1,987	2,000	51,800	2,000
2017-09-11	1,998	1,999	1,968	1,995	46,800	1,995
2017-09-08	1,963	1,992	1,960	1,988	56,400	1,988
2017-09-07	1,966	2,005	1,962	1,986	91,300	1,986
2017-09-06	1,907	1,957	1,891	1,956	110,900	1,956
2017-09-05	1,937	1,937	1,904	1,907	93,200	1,907
2017-09-04	2,020	2,020	1,945	1,947	128,900	1,947
2017-09-01	2,022	2,022	1,955	2,012	76,300	2,012
2017-08-31	2,024	2,026	2,010	2,015	87,000	2,015
2017-08-30	2,025	2,036	2,012	2,012	104,000	2,012
2017-08-29	2,018	2,033	2,008	2,020	90,500	2,020
2017-08-28	2,010	2,029	1,995	2,028	85,000	2,028
2017-08-25	1,984	2,017	1,971	2,016	106,700	2,016
2017-08-24	1,936	1,993	1,936	1,974	113,500	1,974
2017-08-23	1,903	1,953	1,898	1,939	104,700	1,939
2017-08-22	1,903	1,911	1,882	1,883	44,700	1,883
2017-08-21	1,900	1,916	1,900	1,910	57,500	1,910
2017-08-18	1,867	1,892	1,864	1,880	60,700	1,880
2017-08-17	1,914	1,922	1,897	1,897	38,100	1,897
2017-08-16	1,926	1,931	1,912	1,919	48,600	1,919
2017-08-15	1,898	1,929	1,882	1,924	104,700	1,924
2017-08-14	1,886	1,889	1,868	1,879	68,100	1,879
2017-08-10	1,882	1,905	1,876	1,900	71,400	1,900
2017-08-09	1,918	1,923	1,881	1,893	66,500	1,893
2017-08-08	1,947	1,947	1,924	1,928	42,800	1,928
2017-08-07	1,922	1,949	1,916	1,947	118,000	1,947
2017-08-04	1,874	1,898	1,867	1,898	50,000	1,898
2017-08-03	1,882	1,889	1,867	1,874	121,200	1,874
2017-08-02	1,872	1,893	1,870	1,882	50,900	1,882
2017-08-01	1,865	1,881	1,858	1,872	94,400	1,872
2017-07-31	1,868	1,880	1,863	1,866	72,200	1,866
2017-07-28	1,875	1,877	1,843	1,865	103,500	1,865
2017-07-27	1,846	1,894	1,845	1,877	100,000	1,877
2017-07-26	1,852	1,852	1,831	1,844	70,800	1,844
2017-07-25	1,854	1,860	1,829	1,836	50,000	1,836
2017-07-24	1,832	1,843	1,822	1,840	45,200	1,840
2017-07-21	1,847	1,853	1,834	1,839	45,800	1,839
2017-07-20	1,865	1,867	1,845	1,848	58,500	1,848
2017-07-19	1,826	1,864	1,826	1,858	80,000	1,858
2017-07-18	1,834	1,842	1,817	1,827	75,200	1,827
2017-07-14	1,830	1,844	1,822	1,822	61,000	1,822
2017-07-13	1,830	1,832	1,814	1,822	105,200	1,822
2017-07-12	1,850	1,859	1,831	1,833	79,600	1,833
2017-07-11	1,855	1,858	1,835	1,845	80,700	1,845
2017-07-10	1,879	1,879	1,856	1,857	43,200	1,857
2017-07-07	1,881	1,885	1,848	1,850	84,000	1,850
2017-07-06	1,912	1,918	1,882	1,885	80,500	1,885
2017-07-05	1,910	1,913	1,894	1,912	50,800	1,912
2017-07-04	1,944	1,944	1,902	1,910	80,800	1,910
2017-07-03	1,954	1,954	1,926	1,936	86,900	1,936
2017-06-30	1,927	1,931	1,907	1,930	99,200	1,930
2017-06-29	1,926	1,942	1,922	1,940	60,800	1,940
2017-06-28	1,955	1,955	1,923	1,926	82,400	1,926
2017-06-27	1,951	1,963	1,945	1,957	61,300	1,957
2017-06-26	1,940	1,956	1,940	1,950	40,100	1,950
2017-06-23	1,960	1,960	1,941	1,948	57,800	1,948
2017-06-22	1,983	1,984	1,957	1,957	101,300	1,957
2017-06-21	1,992	2,001	1,983	1,983	66,500	1,983
2017-06-20	2,000	2,000	1,980	1,994	67,700	1,994
2017-06-19	1,980	2,004	1,980	1,998	52,200	1,998
2017-06-16	1,986	1,986	1,957	1,980	66,600	1,980
2017-06-15	1,974	1,986	1,958	1,975	59,100	1,975
2017-06-14	1,984	1,985	1,967	1,969	111,700	1,969
2017-06-13	1,969	1,993	1,969	1,981	100,900	1,981
2017-06-12	1,950	1,974	1,918	1,971	197,900	1,971
2017-06-09	2,011	2,036	2,000	2,000	113,400	2,000
2017-06-08	2,030	2,052	2,022	2,025	45,400	2,025
2017-06-07	2,019	2,038	2,016	2,030	76,500	2,030
2017-06-06	2,071	2,075	2,039	2,040	71,300	2,040
2017-06-05	2,008	2,082	2,006	2,070	136,900	2,070
2017-06-02	2,050	2,050	2,005	2,016	140,500	2,016
2017-06-01	2,015	2,046	2,014	2,043	105,800	2,043
2017-05-31	1,999	2,019	1,994	2,012	125,000	2,012
2017-05-30	1,979	2,000	1,971	1,993	113,900	1,993
2017-05-29	1,938	1,970	1,935	1,965	134,300	1,965
2017-05-26	1,941	1,943	1,919	1,936	79,400	1,936
2017-05-25	1,928	1,956	1,922	1,928	119,600	1,928
2017-05-24	1,890	1,929	1,890	1,928	141,400	1,928
2017-05-23	1,858	1,899	1,855	1,890	158,400	1,890
2017-05-22	1,836	1,862	1,833	1,858	95,800	1,858
2017-05-19	1,847	1,847	1,823	1,847	81,100	1,847
2017-05-18	1,821	1,840	1,815	1,839	62,300	1,839
2017-05-17	1,839	1,843	1,827	1,840	64,500	1,840
2017-05-16	1,831	1,847	1,828	1,839	113,000	1,839
2017-05-15	1,803	1,828	1,803	1,825	51,500	1,825
2017-05-12	1,817	1,824	1,806	1,817	53,600	1,817
2017-05-11	1,830	1,841	1,823	1,829	71,500	1,829
2017-05-10	1,834	1,834	1,814	1,826	65,200	1,826
2017-05-09	1,818	1,835	1,813	1,819	87,500	1,819
2017-05-08	1,801	1,825	1,798	1,824	143,700	1,824
2017-05-02	1,787	1,803	1,784	1,790	89,900	1,790
2017-05-01	1,790	1,797	1,779	1,784	80,500	1,784
2017-04-28	1,789	1,792	1,773	1,778	82,900	1,778
2017-04-27	1,760	1,796	1,760	1,789	161,900	1,789
2017-04-26	1,799	1,806	1,756	1,764	722,100	1,764
2017-04-25	1,832	1,844	1,825	1,840	633,300	1,840
2017-04-24	1,832	1,841	1,827	1,832	283,100	1,832
2017-04-21	1,824	1,827	1,811	1,826	109,600	1,826
2017-04-20	1,823	1,829	1,807	1,816	130,100	1,816
2017-04-19	1,818	1,836	1,810	1,822	141,900	1,822
2017-04-18	1,849	1,853	1,812	1,818	148,900	1,818
2017-04-17	1,785	1,833	1,785	1,830	225,600	1,830
2017-04-14	1,801	1,810	1,781	1,784	174,300	1,784
2017-04-13	1,810	1,824	1,803	1,810	112,300	1,810
2017-04-12	1,806	1,823	1,798	1,819	119,100	1,819
2017-04-11	1,831	1,837	1,814	1,818	119,800	1,818
2017-04-10	1,852	1,865	1,833	1,838	138,000	1,838
2017-04-07	1,850	1,857	1,831	1,842	121,200	1,842
2017-04-06	1,878	1,880	1,832	1,836	129,800	1,836
2017-04-05	1,852	1,882	1,852	1,865	124,700	1,865
2017-04-04	1,865	1,884	1,847	1,849	250,200	1,849
2017-04-03	1,820	1,876	1,819	1,863	279,100	1,863
2017-03-31	1,877	1,877	1,823	1,823	295,700	1,823
2017-03-30	1,880	1,888	1,862	1,867	178,800	1,867
2017-03-29	1,903	1,903	1,864	1,886	189,500	1,886
2017-03-28	1,900	1,912	1,876	1,892	185,100	1,892
2017-03-27	1,882	1,882	1,847	1,858	100,500	1,858
2017-03-24	1,863	1,899	1,863	1,892	87,100	1,892
2017-03-23	1,875	1,875	1,848	1,862	64,000	1,862
2017-03-22	1,900	1,903	1,873	1,875	90,800	1,875
2017-03-21	1,877	1,923	1,875	1,922	135,700	1,922
2017-03-17	1,873	1,877	1,859	1,877	69,600	1,877
2017-03-16	1,863	1,874	1,846	1,873	74,300	1,873
2017-03-15	1,865	1,879	1,851	1,861	80,600	1,861
2017-03-14	1,841	1,862	1,824	1,856	75,000	1,856
2017-03-13	1,831	1,849	1,825	1,841	86,000	1,841
2017-03-10	1,836	1,837	1,817	1,829	86,200	1,829
2017-03-09	1,810	1,812	1,788	1,796	87,800	1,796
2017-03-08	1,830	1,831	1,802	1,809	97,600	1,809
2017-03-07	1,813	1,839	1,807	1,832	87,700	1,832
2017-03-06	1,799	1,819	1,778	1,813	116,400	1,813
2017-03-03	1,775	1,799	1,742	1,789	199,000	1,789
2017-03-02	1,769	1,776	1,749	1,768	84,100	1,768
2017-03-01	1,735	1,763	1,733	1,763	72,800	1,763
2017-02-28	1,748	1,753	1,725	1,728	68,600	1,728
2017-02-27	1,732	1,754	1,722	1,747	61,600	1,747
2017-02-24	1,745	1,755	1,719	1,732	69,600	1,732
2017-02-23	1,729	1,750	1,715	1,749	59,400	1,749
2017-02-22	1,717	1,728	1,712	1,722	52,300	1,722
2017-02-21	1,697	1,712	1,690	1,707	67,800	1,707
2017-02-20	1,694	1,697	1,674	1,690	36,500	1,690
2017-02-17	1,671	1,690	1,658	1,684	57,700	1,684
2017-02-16	1,666	1,674	1,655	1,666	39,100	1,666
2017-02-15	1,689	1,690	1,665	1,670	40,000	1,670
2017-02-14	1,676	1,693	1,669	1,676	62,900	1,676
2017-02-13	1,662	1,680	1,659	1,668	70,200	1,668
2017-02-10	1,655	1,675	1,652	1,661	92,500	1,661
2017-02-09	1,645	1,645	1,628	1,643	27,000	1,643
2017-02-08	1,635	1,643	1,616	1,641	38,900	1,641
2017-02-07	1,636	1,637	1,623	1,635	34,100	1,635
2017-02-06	1,649	1,658	1,638	1,641	39,300	1,641
2017-02-03	1,631	1,648	1,631	1,646	43,200	1,646
2017-02-02	1,645	1,653	1,630	1,634	53,900	1,634
2017-02-01	1,619	1,644	1,619	1,644	48,000	1,644
2017-01-31	1,640	1,640	1,618	1,630	61,900	1,630
2017-01-30	1,646	1,651	1,637	1,651	150,300	1,651
2017-01-27	1,645	1,666	1,627	1,646	113,400	1,646
2017-01-26	1,628	1,649	1,624	1,645	130,200	1,645
2017-01-25	1,582	1,613	1,582	1,609	161,600	1,609
2017-01-24	1,565	1,580	1,552	1,559	81,800	1,559
2017-01-23	1,537	1,576	1,535	1,563	99,000	1,563
2017-01-20	1,552	1,560	1,534	1,548	80,600	1,548
2017-01-19	1,540	1,564	1,534	1,552	92,800	1,552
2017-01-18	1,521	1,539	1,511	1,529	61,900	1,529
2017-01-17	1,546	1,547	1,521	1,523	57,500	1,523
2017-01-16	1,555	1,555	1,532	1,546	82,300	1,546
2017-01-13	1,535	1,550	1,530	1,548	53,500	1,548
2017-01-12	1,552	1,562	1,530	1,543	98,000	1,543
2017-01-11	1,564	1,564	1,542	1,552	98,000	1,552
2017-01-10	1,598	1,599	1,561	1,571	124,200	1,571
2017-01-06	1,625	1,625	1,591	1,595	104,200	1,595
2017-01-05	1,595	1,632	1,582	1,621	132,000	1,621
2017-01-04	1,580	1,587	1,562	1,583	109,900	1,583

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 [2017年度]

2910 (株)ロック・フィールドの時系列データ [2017年度]