2910 (株)ロック・フィールド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,491 | 1,498 | 1,477 | 1,486 | 36,400 | 1,486 |
| 2024-07-25 | 1,475 | 1,509 | 1,475 | 1,493 | 67,100 | 1,493 |
| 2024-07-24 | 1,502 | 1,502 | 1,484 | 1,486 | 33,100 | 1,486 |
| 2024-07-23 | 1,492 | 1,502 | 1,492 | 1,498 | 17,100 | 1,498 |
| 2024-07-22 | 1,500 | 1,504 | 1,492 | 1,498 | 32,800 | 1,498 |
| 2024-07-19 | 1,501 | 1,505 | 1,497 | 1,504 | 30,700 | 1,504 |
| 2024-07-18 | 1,496 | 1,510 | 1,490 | 1,501 | 29,400 | 1,501 |
| 2024-07-17 | 1,515 | 1,515 | 1,504 | 1,504 | 27,700 | 1,504 |
| 2024-07-16 | 1,518 | 1,520 | 1,495 | 1,502 | 43,800 | 1,502 |
| 2024-07-12 | 1,494 | 1,514 | 1,492 | 1,510 | 95,300 | 1,510 |
| 2024-07-11 | 1,494 | 1,496 | 1,481 | 1,488 | 43,400 | 1,488 |
| 2024-07-10 | 1,478 | 1,488 | 1,470 | 1,488 | 68,900 | 1,488 |
| 2024-07-09 | 1,471 | 1,479 | 1,467 | 1,478 | 66,200 | 1,478 |
| 2024-07-08 | 1,465 | 1,470 | 1,458 | 1,462 | 41,900 | 1,462 |
| 2024-07-05 | 1,472 | 1,476 | 1,458 | 1,464 | 50,500 | 1,464 |
| 2024-07-04 | 1,473 | 1,474 | 1,465 | 1,470 | 38,300 | 1,470 |
| 2024-07-03 | 1,477 | 1,487 | 1,469 | 1,474 | 40,900 | 1,474 |
| 2024-07-02 | 1,469 | 1,478 | 1,463 | 1,477 | 46,600 | 1,477 |
| 2024-07-01 | 1,478 | 1,483 | 1,460 | 1,463 | 57,300 | 1,463 |
| 2024-06-28 | 1,490 | 1,490 | 1,460 | 1,461 | 65,600 | 1,461 |
| 2024-06-27 | 1,480 | 1,484 | 1,471 | 1,484 | 48,000 | 1,484 |
| 2024-06-26 | 1,491 | 1,494 | 1,481 | 1,484 | 44,300 | 1,484 |
| 2024-06-25 | 1,481 | 1,497 | 1,480 | 1,488 | 65,600 | 1,488 |
| 2024-06-24 | 1,470 | 1,484 | 1,466 | 1,482 | 79,200 | 1,482 |
| 2024-06-21 | 1,460 | 1,484 | 1,456 | 1,464 | 158,500 | 1,464 |
| 2024-06-20 | 1,449 | 1,460 | 1,443 | 1,450 | 67,000 | 1,450 |
| 2024-06-19 | 1,435 | 1,446 | 1,432 | 1,442 | 51,200 | 1,442 |
| 2024-06-18 | 1,421 | 1,444 | 1,417 | 1,434 | 86,000 | 1,434 |
| 2024-06-17 | 1,410 | 1,416 | 1,394 | 1,416 | 103,600 | 1,416 |
| 2024-06-14 | 1,396 | 1,427 | 1,396 | 1,412 | 130,100 | 1,412 |
| 2024-06-13 | 1,405 | 1,420 | 1,390 | 1,396 | 231,800 | 1,396 |
| 2024-06-12 | 1,451 | 1,457 | 1,406 | 1,410 | 394,900 | 1,410 |
| 2024-06-11 | 1,514 | 1,516 | 1,491 | 1,493 | 87,000 | 1,493 |
| 2024-06-10 | 1,509 | 1,514 | 1,498 | 1,511 | 39,500 | 1,511 |
| 2024-06-07 | 1,499 | 1,509 | 1,496 | 1,509 | 34,600 | 1,509 |
| 2024-06-06 | 1,512 | 1,512 | 1,492 | 1,499 | 45,000 | 1,499 |
| 2024-06-05 | 1,511 | 1,517 | 1,501 | 1,501 | 45,600 | 1,501 |
| 2024-06-04 | 1,500 | 1,516 | 1,497 | 1,513 | 40,100 | 1,513 |
| 2024-06-03 | 1,506 | 1,510 | 1,491 | 1,501 | 82,200 | 1,501 |
| 2024-05-31 | 1,492 | 1,499 | 1,484 | 1,495 | 67,000 | 1,495 |
| 2024-05-30 | 1,460 | 1,481 | 1,455 | 1,481 | 46,300 | 1,481 |
| 2024-05-29 | 1,485 | 1,492 | 1,460 | 1,461 | 82,500 | 1,461 |
| 2024-05-28 | 1,488 | 1,492 | 1,482 | 1,485 | 32,900 | 1,485 |
| 2024-05-27 | 1,485 | 1,489 | 1,471 | 1,488 | 38,600 | 1,488 |
| 2024-05-24 | 1,468 | 1,487 | 1,464 | 1,481 | 59,800 | 1,481 |
| 2024-05-23 | 1,475 | 1,483 | 1,468 | 1,477 | 86,000 | 1,477 |
| 2024-05-22 | 1,485 | 1,486 | 1,469 | 1,476 | 67,500 | 1,476 |
| 2024-05-21 | 1,485 | 1,491 | 1,477 | 1,482 | 91,100 | 1,482 |
| 2024-05-20 | 1,495 | 1,495 | 1,473 | 1,478 | 144,700 | 1,478 |
| 2024-05-17 | 1,477 | 1,500 | 1,473 | 1,493 | 139,600 | 1,493 |
| 2024-05-16 | 1,501 | 1,504 | 1,476 | 1,479 | 195,600 | 1,479 |
| 2024-05-15 | 1,536 | 1,536 | 1,500 | 1,501 | 160,100 | 1,501 |
| 2024-05-14 | 1,531 | 1,535 | 1,519 | 1,532 | 139,300 | 1,532 |
| 2024-05-13 | 1,527 | 1,546 | 1,525 | 1,537 | 152,000 | 1,537 |
| 2024-05-10 | 1,527 | 1,537 | 1,517 | 1,536 | 61,300 | 1,536 |
| 2024-05-09 | 1,521 | 1,528 | 1,515 | 1,521 | 50,400 | 1,521 |
| 2024-05-08 | 1,555 | 1,557 | 1,520 | 1,520 | 101,800 | 1,520 |
| 2024-05-07 | 1,532 | 1,544 | 1,531 | 1,534 | 57,600 | 1,534 |
| 2024-05-02 | 1,536 | 1,538 | 1,519 | 1,530 | 95,000 | 1,530 |
| 2024-05-01 | 1,541 | 1,546 | 1,520 | 1,524 | 159,500 | 1,524 |
| 2024-04-30 | 1,558 | 1,559 | 1,540 | 1,556 | 168,600 | 1,556 |
| 2024-04-26 | 1,570 | 1,577 | 1,556 | 1,570 | 498,700 | 1,570 |
| 2024-04-25 | 1,628 | 1,628 | 1,613 | 1,620 | 376,000 | 1,620 |
| 2024-04-24 | 1,605 | 1,612 | 1,600 | 1,606 | 237,400 | 1,606 |
| 2024-04-23 | 1,612 | 1,616 | 1,605 | 1,606 | 136,000 | 1,606 |
| 2024-04-22 | 1,593 | 1,607 | 1,592 | 1,604 | 155,000 | 1,604 |
| 2024-04-19 | 1,602 | 1,610 | 1,577 | 1,588 | 165,300 | 1,588 |
| 2024-04-18 | 1,593 | 1,615 | 1,592 | 1,605 | 93,500 | 1,605 |
| 2024-04-17 | 1,611 | 1,616 | 1,585 | 1,585 | 224,200 | 1,585 |
| 2024-04-16 | 1,636 | 1,637 | 1,606 | 1,606 | 174,700 | 1,606 |
| 2024-04-15 | 1,646 | 1,646 | 1,635 | 1,639 | 100,600 | 1,639 |
| 2024-04-12 | 1,636 | 1,651 | 1,635 | 1,649 | 82,000 | 1,649 |
| 2024-04-11 | 1,661 | 1,661 | 1,639 | 1,640 | 152,100 | 1,640 |
| 2024-04-10 | 1,670 | 1,676 | 1,657 | 1,662 | 114,900 | 1,662 |
| 2024-04-09 | 1,660 | 1,673 | 1,653 | 1,671 | 131,400 | 1,671 |
| 2024-04-08 | 1,675 | 1,678 | 1,658 | 1,665 | 161,200 | 1,665 |
| 2024-04-05 | 1,660 | 1,667 | 1,649 | 1,657 | 165,700 | 1,657 |
| 2024-04-04 | 1,675 | 1,675 | 1,647 | 1,654 | 220,100 | 1,654 |
| 2024-04-03 | 1,650 | 1,668 | 1,636 | 1,659 | 154,200 | 1,659 |
| 2024-04-02 | 1,704 | 1,704 | 1,656 | 1,657 | 217,800 | 1,657 |
| 2024-04-01 | 1,722 | 1,733 | 1,708 | 1,712 | 168,000 | 1,712 |
| 2024-03-29 | 1,698 | 1,725 | 1,692 | 1,720 | 99,500 | 1,720 |
| 2024-03-28 | 1,690 | 1,717 | 1,680 | 1,708 | 122,800 | 1,708 |
| 2024-03-27 | 1,669 | 1,712 | 1,669 | 1,700 | 173,500 | 1,700 |
| 2024-03-26 | 1,662 | 1,667 | 1,645 | 1,666 | 70,600 | 1,666 |
| 2024-03-25 | 1,659 | 1,669 | 1,649 | 1,655 | 84,000 | 1,655 |
| 2024-03-22 | 1,645 | 1,659 | 1,640 | 1,659 | 54,600 | 1,659 |
| 2024-03-21 | 1,669 | 1,669 | 1,632 | 1,638 | 93,800 | 1,638 |
| 2024-03-19 | 1,677 | 1,677 | 1,659 | 1,665 | 81,400 | 1,665 |
| 2024-03-18 | 1,650 | 1,675 | 1,650 | 1,665 | 166,200 | 1,665 |
| 2024-03-15 | 1,624 | 1,645 | 1,618 | 1,642 | 131,400 | 1,642 |
| 2024-03-14 | 1,604 | 1,629 | 1,603 | 1,627 | 72,100 | 1,627 |
| 2024-03-13 | 1,605 | 1,630 | 1,604 | 1,614 | 83,500 | 1,614 |
| 2024-03-12 | 1,577 | 1,597 | 1,569 | 1,597 | 127,900 | 1,597 |
| 2024-03-11 | 1,584 | 1,589 | 1,563 | 1,579 | 114,200 | 1,579 |
| 2024-03-08 | 1,584 | 1,592 | 1,567 | 1,584 | 137,000 | 1,584 |
| 2024-03-07 | 1,633 | 1,641 | 1,592 | 1,596 | 118,100 | 1,596 |
| 2024-03-06 | 1,627 | 1,669 | 1,610 | 1,620 | 210,900 | 1,620 |
| 2024-03-05 | 1,662 | 1,662 | 1,620 | 1,639 | 138,100 | 1,639 |
| 2024-03-04 | 1,654 | 1,666 | 1,644 | 1,662 | 69,900 | 1,662 |
| 2024-03-01 | 1,670 | 1,675 | 1,652 | 1,658 | 66,700 | 1,658 |
| 2024-02-29 | 1,680 | 1,688 | 1,663 | 1,666 | 53,000 | 1,666 |
| 2024-02-28 | 1,672 | 1,686 | 1,668 | 1,682 | 53,400 | 1,682 |
| 2024-02-27 | 1,668 | 1,675 | 1,658 | 1,672 | 55,300 | 1,672 |
| 2024-02-26 | 1,647 | 1,669 | 1,647 | 1,668 | 34,200 | 1,668 |
| 2024-02-22 | 1,661 | 1,661 | 1,645 | 1,653 | 41,400 | 1,653 |
| 2024-02-21 | 1,668 | 1,668 | 1,653 | 1,660 | 33,200 | 1,660 |
| 2024-02-20 | 1,679 | 1,688 | 1,654 | 1,668 | 57,200 | 1,668 |
| 2024-02-19 | 1,645 | 1,679 | 1,645 | 1,675 | 55,300 | 1,675 |
| 2024-02-16 | 1,636 | 1,642 | 1,625 | 1,642 | 44,200 | 1,642 |
| 2024-02-15 | 1,637 | 1,640 | 1,622 | 1,630 | 52,000 | 1,630 |
| 2024-02-14 | 1,629 | 1,635 | 1,623 | 1,634 | 43,500 | 1,634 |
| 2024-02-13 | 1,622 | 1,631 | 1,610 | 1,631 | 40,000 | 1,631 |
| 2024-02-09 | 1,607 | 1,615 | 1,605 | 1,611 | 29,300 | 1,611 |
| 2024-02-08 | 1,615 | 1,617 | 1,593 | 1,605 | 67,300 | 1,605 |
| 2024-02-07 | 1,617 | 1,621 | 1,606 | 1,615 | 26,300 | 1,615 |
| 2024-02-06 | 1,628 | 1,632 | 1,617 | 1,617 | 34,000 | 1,617 |
| 2024-02-05 | 1,621 | 1,633 | 1,621 | 1,627 | 25,100 | 1,627 |
| 2024-02-02 | 1,626 | 1,630 | 1,616 | 1,621 | 27,700 | 1,621 |
| 2024-02-01 | 1,620 | 1,630 | 1,614 | 1,626 | 29,400 | 1,626 |
| 2024-01-31 | 1,605 | 1,626 | 1,602 | 1,626 | 49,400 | 1,626 |
| 2024-01-30 | 1,626 | 1,639 | 1,608 | 1,613 | 187,900 | 1,613 |
| 2024-01-29 | 1,618 | 1,630 | 1,617 | 1,627 | 71,700 | 1,627 |
| 2024-01-26 | 1,607 | 1,618 | 1,601 | 1,608 | 42,400 | 1,608 |
| 2024-01-25 | 1,598 | 1,610 | 1,596 | 1,607 | 31,100 | 1,607 |
| 2024-01-24 | 1,606 | 1,613 | 1,595 | 1,601 | 63,300 | 1,601 |
| 2024-01-23 | 1,618 | 1,628 | 1,604 | 1,605 | 45,700 | 1,605 |
| 2024-01-22 | 1,607 | 1,619 | 1,607 | 1,616 | 29,600 | 1,616 |
| 2024-01-19 | 1,612 | 1,620 | 1,605 | 1,608 | 36,400 | 1,608 |
| 2024-01-18 | 1,615 | 1,628 | 1,607 | 1,617 | 31,800 | 1,617 |
| 2024-01-17 | 1,623 | 1,634 | 1,618 | 1,618 | 108,100 | 1,618 |
| 2024-01-16 | 1,623 | 1,633 | 1,604 | 1,604 | 44,700 | 1,604 |
| 2024-01-15 | 1,608 | 1,628 | 1,604 | 1,623 | 49,400 | 1,623 |
| 2024-01-12 | 1,626 | 1,633 | 1,607 | 1,608 | 100,100 | 1,608 |
| 2024-01-11 | 1,643 | 1,643 | 1,621 | 1,621 | 52,100 | 1,621 |
| 2024-01-10 | 1,639 | 1,645 | 1,629 | 1,639 | 47,300 | 1,639 |
| 2024-01-09 | 1,630 | 1,647 | 1,629 | 1,637 | 89,200 | 1,637 |
| 2024-01-05 | 1,625 | 1,634 | 1,615 | 1,623 | 45,700 | 1,623 |
| 2024-01-04 | 1,613 | 1,620 | 1,595 | 1,620 | 47,600 | 1,620 |
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
