2910 (株)ロック・フィールド の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,384 | 1,384 | 1,373 | 1,373 | 44,000 | 1,373 |
| 2026-01-26 | 1,380 | 1,392 | 1,377 | 1,385 | 64,900 | 1,385 |
| 2026-01-23 | 1,395 | 1,396 | 1,380 | 1,385 | 43,000 | 1,385 |
| 2026-01-22 | 1,385 | 1,397 | 1,385 | 1,394 | 45,000 | 1,394 |
| 2026-01-21 | 1,394 | 1,396 | 1,383 | 1,383 | 53,300 | 1,383 |
| 2026-01-20 | 1,386 | 1,400 | 1,378 | 1,394 | 73,000 | 1,394 |
| 2026-01-19 | 1,396 | 1,400 | 1,387 | 1,390 | 78,000 | 1,390 |
| 2026-01-16 | 1,380 | 1,390 | 1,373 | 1,390 | 53,800 | 1,390 |
| 2026-01-15 | 1,365 | 1,382 | 1,363 | 1,380 | 52,000 | 1,380 |
| 2026-01-14 | 1,351 | 1,367 | 1,349 | 1,365 | 60,400 | 1,365 |
| 2026-01-13 | 1,356 | 1,362 | 1,346 | 1,350 | 82,100 | 1,350 |
| 2026-01-09 | 1,352 | 1,362 | 1,352 | 1,354 | 40,300 | 1,354 |
| 2026-01-08 | 1,360 | 1,367 | 1,355 | 1,355 | 37,500 | 1,355 |
| 2026-01-07 | 1,353 | 1,364 | 1,352 | 1,360 | 40,000 | 1,360 |
| 2026-01-06 | 1,350 | 1,369 | 1,350 | 1,367 | 69,800 | 1,367 |
| 2026-01-05 | 1,355 | 1,358 | 1,344 | 1,357 | 63,300 | 1,357 |
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