2910 (株)ロック・フィールドの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,538	1,538	1,518	1,530	37,400	1,530
2019-12-27	1,536	1,543	1,530	1,530	32,400	1,530
2019-12-26	1,531	1,544	1,525	1,536	47,500	1,536
2019-12-25	1,540	1,540	1,528	1,530	23,400	1,530
2019-12-24	1,530	1,543	1,530	1,542	26,400	1,542
2019-12-23	1,540	1,543	1,534	1,535	33,200	1,535
2019-12-20	1,552	1,559	1,541	1,541	57,900	1,541
2019-12-19	1,540	1,553	1,540	1,552	35,000	1,552
2019-12-18	1,546	1,549	1,539	1,545	32,200	1,545
2019-12-17	1,545	1,547	1,529	1,545	48,000	1,545
2019-12-16	1,551	1,551	1,526	1,526	51,800	1,526
2019-12-13	1,568	1,570	1,541	1,545	92,000	1,545
2019-12-12	1,570	1,573	1,548	1,549	53,800	1,549
2019-12-11	1,580	1,580	1,562	1,567	34,400	1,567
2019-12-10	1,562	1,592	1,562	1,586	70,700	1,586
2019-12-09	1,559	1,565	1,547	1,564	51,800	1,564
2019-12-06	1,562	1,562	1,546	1,559	67,200	1,559
2019-12-05	1,526	1,558	1,525	1,556	106,900	1,556
2019-12-04	1,510	1,528	1,501	1,519	85,600	1,519
2019-12-03	1,488	1,543	1,476	1,515	181,300	1,515
2019-12-02	1,475	1,490	1,472	1,480	84,800	1,480
2019-11-29	1,490	1,495	1,478	1,481	54,900	1,481
2019-11-28	1,501	1,505	1,482	1,495	46,000	1,495
2019-11-27	1,517	1,517	1,502	1,506	32,100	1,506
2019-11-26	1,524	1,524	1,505	1,514	86,200	1,514
2019-11-25	1,514	1,520	1,513	1,517	21,800	1,517
2019-11-22	1,500	1,515	1,497	1,511	42,000	1,511
2019-11-21	1,513	1,519	1,488	1,513	72,800	1,513
2019-11-20	1,514	1,519	1,503	1,513	43,000	1,513
2019-11-19	1,525	1,529	1,517	1,520	22,800	1,520
2019-11-18	1,530	1,532	1,511	1,522	34,200	1,522
2019-11-15	1,520	1,537	1,517	1,528	64,500	1,528
2019-11-14	1,510	1,521	1,502	1,509	51,300	1,509
2019-11-13	1,526	1,529	1,514	1,515	39,000	1,515
2019-11-12	1,531	1,531	1,516	1,523	48,200	1,523
2019-11-11	1,517	1,532	1,509	1,531	73,500	1,531
2019-11-08	1,523	1,523	1,501	1,508	70,100	1,508
2019-11-07	1,494	1,508	1,485	1,508	74,900	1,508
2019-11-06	1,511	1,516	1,484	1,488	73,000	1,488
2019-11-05	1,497	1,529	1,488	1,516	158,700	1,516
2019-11-01	1,467	1,491	1,465	1,483	120,200	1,483
2019-10-31	1,478	1,479	1,464	1,476	91,600	1,476
2019-10-30	1,443	1,473	1,442	1,473	387,600	1,473
2019-10-29	1,466	1,472	1,445	1,445	479,200	1,445
2019-10-28	1,477	1,485	1,458	1,466	303,500	1,466
2019-10-25	1,483	1,488	1,471	1,487	164,200	1,487
2019-10-24	1,492	1,496	1,480	1,488	134,200	1,488
2019-10-23	1,497	1,497	1,477	1,488	109,700	1,488
2019-10-21	1,496	1,501	1,486	1,487	96,400	1,487
2019-10-18	1,505	1,514	1,485	1,489	99,400	1,489
2019-10-17	1,508	1,508	1,484	1,498	121,600	1,498
2019-10-16	1,507	1,528	1,501	1,508	98,900	1,508
2019-10-15	1,507	1,508	1,492	1,497	136,800	1,497
2019-10-11	1,507	1,507	1,488	1,490	91,500	1,490
2019-10-10	1,518	1,520	1,489	1,493	78,100	1,493
2019-10-09	1,492	1,519	1,488	1,518	92,900	1,518
2019-10-08	1,466	1,494	1,455	1,488	133,600	1,488
2019-10-07	1,455	1,464	1,443	1,459	128,900	1,459
2019-10-04	1,460	1,460	1,441	1,447	129,600	1,447
2019-10-03	1,478	1,478	1,460	1,465	113,500	1,465
2019-10-02	1,469	1,492	1,468	1,484	66,200	1,484
2019-10-01	1,446	1,473	1,446	1,463	62,300	1,463
2019-09-30	1,457	1,457	1,438	1,444	100,200	1,444
2019-09-27	1,475	1,488	1,452	1,461	93,500	1,461
2019-09-26	1,477	1,496	1,472	1,489	99,200	1,489
2019-09-25	1,472	1,473	1,456	1,469	39,000	1,469
2019-09-24	1,461	1,483	1,461	1,470	40,000	1,470
2019-09-20	1,465	1,465	1,453	1,461	33,900	1,461
2019-09-19	1,441	1,463	1,434	1,463	43,100	1,463
2019-09-18	1,461	1,465	1,431	1,439	36,600	1,439
2019-09-17	1,475	1,475	1,444	1,451	45,100	1,451
2019-09-13	1,452	1,476	1,451	1,470	109,100	1,470
2019-09-12	1,430	1,454	1,425	1,443	112,100	1,443
2019-09-11	1,375	1,410	1,374	1,410	81,100	1,410
2019-09-10	1,369	1,375	1,357	1,371	34,400	1,371
2019-09-09	1,351	1,361	1,339	1,361	27,200	1,361
2019-09-06	1,366	1,368	1,340	1,340	29,500	1,340
2019-09-05	1,351	1,375	1,351	1,365	31,200	1,365
2019-09-04	1,357	1,360	1,340	1,349	29,400	1,349
2019-09-03	1,298	1,364	1,289	1,362	137,700	1,362
2019-09-02	1,386	1,395	1,349	1,356	68,800	1,356
2019-08-30	1,365	1,396	1,360	1,393	69,000	1,393
2019-08-29	1,340	1,355	1,335	1,350	42,400	1,350
2019-08-28	1,335	1,339	1,321	1,335	39,800	1,335
2019-08-27	1,350	1,355	1,332	1,338	46,900	1,338
2019-08-26	1,339	1,339	1,322	1,338	55,000	1,338
2019-08-23	1,365	1,374	1,361	1,366	27,100	1,366
2019-08-22	1,365	1,374	1,356	1,363	38,700	1,363
2019-08-21	1,363	1,363	1,342	1,357	29,700	1,357
2019-08-20	1,367	1,373	1,360	1,372	35,000	1,372
2019-08-19	1,366	1,367	1,353	1,367	17,600	1,367
2019-08-16	1,354	1,365	1,345	1,353	40,300	1,353
2019-08-15	1,343	1,355	1,335	1,355	65,600	1,355
2019-08-14	1,377	1,377	1,342	1,365	56,300	1,365
2019-08-13	1,356	1,356	1,333	1,347	49,200	1,347
2019-08-09	1,380	1,383	1,365	1,370	24,200	1,370
2019-08-08	1,366	1,379	1,354	1,376	39,900	1,376
2019-08-07	1,369	1,371	1,352	1,367	33,500	1,367
2019-08-06	1,330	1,369	1,323	1,369	60,200	1,369
2019-08-05	1,388	1,388	1,353	1,360	61,000	1,360
2019-08-02	1,404	1,408	1,390	1,390	75,900	1,390
2019-08-01	1,403	1,419	1,403	1,419	26,900	1,419
2019-07-31	1,433	1,433	1,411	1,412	43,200	1,412
2019-07-30	1,428	1,438	1,424	1,436	25,600	1,436
2019-07-29	1,415	1,426	1,411	1,421	20,200	1,421
2019-07-26	1,410	1,415	1,404	1,410	33,000	1,410
2019-07-25	1,430	1,431	1,418	1,418	18,600	1,418
2019-07-24	1,435	1,438	1,426	1,431	33,700	1,431
2019-07-23	1,419	1,442	1,416	1,440	40,100	1,440
2019-07-22	1,420	1,423	1,407	1,410	45,300	1,410
2019-07-19	1,394	1,426	1,385	1,423	49,700	1,423
2019-07-18	1,421	1,421	1,392	1,393	82,700	1,393
2019-07-17	1,432	1,435	1,423	1,423	38,300	1,423
2019-07-16	1,444	1,446	1,429	1,438	45,700	1,438
2019-07-12	1,455	1,465	1,437	1,441	40,800	1,441
2019-07-11	1,463	1,465	1,457	1,460	30,700	1,460
2019-07-10	1,452	1,460	1,447	1,454	53,900	1,454
2019-07-09	1,455	1,470	1,450	1,452	40,700	1,452
2019-07-08	1,460	1,466	1,447	1,448	50,700	1,448
2019-07-05	1,462	1,466	1,453	1,464	45,700	1,464
2019-07-04	1,463	1,471	1,461	1,467	52,300	1,467
2019-07-03	1,446	1,463	1,443	1,461	97,300	1,461
2019-07-02	1,437	1,446	1,436	1,439	41,700	1,439
2019-07-01	1,426	1,436	1,418	1,436	78,600	1,436
2019-06-28	1,405	1,413	1,400	1,410	50,200	1,410
2019-06-27	1,408	1,414	1,397	1,403	78,000	1,403
2019-06-26	1,414	1,425	1,406	1,416	47,400	1,416
2019-06-25	1,407	1,424	1,404	1,415	56,200	1,415
2019-06-24	1,419	1,420	1,397	1,407	111,000	1,407
2019-06-21	1,434	1,434	1,405	1,424	165,100	1,424
2019-06-20	1,441	1,446	1,423	1,428	90,600	1,428
2019-06-19	1,413	1,437	1,409	1,436	108,300	1,436
2019-06-18	1,446	1,447	1,406	1,407	95,200	1,407
2019-06-17	1,446	1,448	1,432	1,442	115,900	1,442
2019-06-14	1,446	1,450	1,431	1,444	102,000	1,444
2019-06-13	1,463	1,466	1,437	1,446	180,000	1,446
2019-06-12	1,469	1,479	1,458	1,463	166,800	1,463
2019-06-11	1,498	1,500	1,457	1,463	283,700	1,463
2019-06-10	1,581	1,581	1,512	1,517	204,800	1,517
2019-06-07	1,593	1,604	1,586	1,594	61,600	1,594
2019-06-06	1,598	1,608	1,590	1,595	33,100	1,595
2019-06-05	1,591	1,611	1,583	1,598	91,800	1,598
2019-06-04	1,575	1,589	1,572	1,587	53,500	1,587
2019-06-03	1,578	1,588	1,566	1,574	71,200	1,574
2019-05-31	1,596	1,615	1,582	1,584	88,700	1,584
2019-05-30	1,605	1,613	1,596	1,603	60,000	1,603
2019-05-29	1,618	1,628	1,602	1,617	63,000	1,617
2019-05-28	1,648	1,648	1,635	1,636	57,700	1,636
2019-05-27	1,657	1,657	1,641	1,645	25,300	1,645
2019-05-24	1,640	1,658	1,638	1,657	52,000	1,657
2019-05-23	1,622	1,644	1,622	1,642	33,300	1,642
2019-05-22	1,649	1,649	1,625	1,629	25,500	1,629
2019-05-21	1,641	1,647	1,632	1,646	34,800	1,646
2019-05-20	1,641	1,656	1,640	1,650	58,700	1,650
2019-05-17	1,634	1,639	1,610	1,635	68,300	1,635
2019-05-16	1,620	1,636	1,612	1,623	60,600	1,623
2019-05-15	1,607	1,618	1,593	1,618	52,100	1,618
2019-05-14	1,579	1,600	1,569	1,599	53,800	1,599
2019-05-13	1,599	1,618	1,589	1,602	52,800	1,602
2019-05-10	1,603	1,623	1,592	1,601	66,100	1,601
2019-05-09	1,601	1,611	1,585	1,608	95,100	1,608
2019-05-08	1,625	1,636	1,611	1,613	77,600	1,613
2019-05-07	1,615	1,653	1,612	1,644	160,400	1,644
2019-04-26	1,615	1,615	1,585	1,591	102,600	1,591
2019-04-25	1,591	1,638	1,588	1,627	170,200	1,627
2019-04-24	1,603	1,619	1,581	1,589	754,200	1,589
2019-04-23	1,665	1,686	1,658	1,685	487,700	1,685
2019-04-22	1,666	1,666	1,645	1,660	184,800	1,660
2019-04-19	1,658	1,705	1,654	1,662	300,900	1,662
2019-04-18	1,655	1,663	1,641	1,642	121,300	1,642
2019-04-17	1,651	1,662	1,641	1,650	112,200	1,650
2019-04-16	1,639	1,663	1,632	1,658	108,600	1,658
2019-04-15	1,629	1,646	1,629	1,638	121,600	1,638
2019-04-12	1,585	1,608	1,585	1,605	140,300	1,605
2019-04-11	1,587	1,592	1,578	1,582	100,800	1,582
2019-04-10	1,586	1,594	1,578	1,590	134,500	1,590
2019-04-09	1,607	1,611	1,590	1,602	181,900	1,602
2019-04-08	1,650	1,660	1,612	1,614	478,700	1,614
2019-04-05	1,652	1,660	1,646	1,655	57,900	1,655
2019-04-04	1,659	1,664	1,650	1,650	235,200	1,650
2019-04-03	1,655	1,669	1,650	1,661	102,700	1,661
2019-04-02	1,675	1,688	1,646	1,650	102,800	1,650
2019-04-01	1,642	1,665	1,637	1,660	101,300	1,660
2019-03-29	1,635	1,652	1,627	1,635	144,200	1,635
2019-03-28	1,653	1,653	1,616	1,619	232,200	1,619
2019-03-27	1,665	1,680	1,655	1,668	282,600	1,668
2019-03-26	1,623	1,675	1,620	1,675	135,000	1,675
2019-03-25	1,628	1,628	1,585	1,599	91,600	1,599
2019-03-22	1,633	1,646	1,623	1,644	81,000	1,644
2019-03-20	1,618	1,644	1,615	1,635	81,400	1,635
2019-03-19	1,622	1,625	1,602	1,622	40,800	1,622
2019-03-18	1,585	1,619	1,585	1,619	71,200	1,619
2019-03-15	1,554	1,584	1,552	1,578	58,700	1,578
2019-03-14	1,561	1,562	1,540	1,557	36,200	1,557
2019-03-13	1,554	1,557	1,536	1,542	39,700	1,542
2019-03-12	1,540	1,567	1,538	1,564	65,000	1,564
2019-03-11	1,533	1,543	1,520	1,539	56,200	1,539
2019-03-08	1,570	1,573	1,535	1,538	91,900	1,538
2019-03-07	1,609	1,609	1,586	1,592	59,200	1,592
2019-03-06	1,615	1,626	1,596	1,616	52,400	1,616
2019-03-05	1,619	1,640	1,607	1,630	65,300	1,630
2019-03-04	1,582	1,655	1,576	1,619	115,500	1,619
2019-03-01	1,591	1,601	1,566	1,566	64,500	1,566
2019-02-28	1,600	1,617	1,595	1,599	41,700	1,599
2019-02-27	1,599	1,620	1,597	1,606	46,400	1,606
2019-02-26	1,617	1,617	1,591	1,604	38,900	1,604
2019-02-25	1,615	1,624	1,606	1,617	26,600	1,617
2019-02-22	1,600	1,608	1,590	1,602	31,400	1,602
2019-02-21	1,619	1,624	1,597	1,606	63,800	1,606
2019-02-20	1,613	1,619	1,596	1,616	36,100	1,616
2019-02-19	1,619	1,623	1,609	1,613	20,000	1,613
2019-02-18	1,630	1,630	1,605	1,610	42,600	1,610
2019-02-15	1,606	1,606	1,580	1,599	37,000	1,599
2019-02-14	1,614	1,626	1,597	1,610	58,300	1,610
2019-02-13	1,590	1,612	1,584	1,609	65,300	1,609
2019-02-12	1,530	1,584	1,528	1,581	55,100	1,581
2019-02-08	1,526	1,559	1,510	1,521	52,100	1,521
2019-02-07	1,553	1,566	1,529	1,537	58,100	1,537
2019-02-06	1,600	1,600	1,556	1,558	28,300	1,558
2019-02-05	1,560	1,598	1,560	1,590	61,300	1,590
2019-02-04	1,542	1,576	1,537	1,555	54,600	1,555
2019-02-01	1,498	1,534	1,495	1,530	54,600	1,530
2019-01-31	1,484	1,498	1,476	1,497	106,800	1,497
2019-01-30	1,504	1,515	1,476	1,477	117,100	1,477
2019-01-29	1,501	1,519	1,497	1,512	97,900	1,512
2019-01-28	1,550	1,550	1,502	1,504	136,800	1,504
2019-01-25	1,567	1,586	1,564	1,564	37,600	1,564
2019-01-24	1,565	1,567	1,542	1,561	49,400	1,561
2019-01-23	1,570	1,576	1,565	1,572	25,400	1,572
2019-01-22	1,610	1,620	1,588	1,591	48,000	1,591
2019-01-21	1,610	1,629	1,603	1,626	31,500	1,626
2019-01-18	1,610	1,619	1,589	1,596	67,200	1,596
2019-01-17	1,618	1,630	1,592	1,600	40,200	1,600
2019-01-16	1,637	1,649	1,614	1,615	36,300	1,615
2019-01-15	1,619	1,651	1,617	1,646	35,600	1,646
2019-01-11	1,642	1,642	1,612	1,617	34,700	1,617
2019-01-10	1,640	1,646	1,619	1,637	21,100	1,637
2019-01-09	1,658	1,660	1,622	1,637	51,600	1,637
2019-01-08	1,656	1,671	1,644	1,657	42,200	1,657
2019-01-07	1,700	1,722	1,670	1,673	36,600	1,673
2019-01-04	1,623	1,656	1,615	1,655	43,900	1,655

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 [2019年度]

2910 (株)ロック・フィールドの時系列データ [2019年度]