2910 (株)ロック・フィールド の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-271,7131,7171,6931,70261,0001,702
2021-09-241,7011,7141,6891,713109,6001,713
2021-09-221,7061,7111,6791,67948,7001,679
2021-09-211,7021,7191,6901,70654,0001,706
2021-09-171,7111,7231,6961,72185,5001,721
2021-09-161,6991,7141,6881,71380,7001,713
2021-09-151,7131,7131,6801,68847,0001,688
2021-09-141,6991,7251,6851,72587,3001,725
2021-09-131,6881,6991,6661,69956,7001,699
2021-09-101,6801,7001,6731,692120,7001,692
2021-09-091,6481,6771,6391,67775,7001,677
2021-09-081,6001,6661,5991,665180,5001,665
2021-09-071,5961,6171,5851,59487,7001,594
2021-09-061,5871,6231,5811,607164,1001,607
2021-09-031,5511,5781,5511,56862,8001,568
2021-09-021,5571,5631,5481,56332,5001,563
2021-09-011,5461,5711,5461,56638,2001,566
2021-08-311,5781,5871,5421,54365,6001,543
2021-08-301,5651,5891,5621,58945,4001,589
2021-08-271,5561,5851,5451,57062,4001,570
2021-08-261,5561,5601,5461,55852,9001,558
2021-08-251,5411,5551,5411,55559,2001,555
2021-08-241,5231,5391,5141,53855,8001,538
2021-08-231,5001,5251,5001,52351,0001,523
2021-08-201,4851,5091,4851,49145,7001,491
2021-08-191,4661,5021,4661,48539,1001,485
2021-08-181,4631,4871,4631,48023,7001,480
2021-08-171,4751,4821,4621,46224,8001,462
2021-08-161,4901,4951,4661,46661,8001,466
2021-08-131,4831,4891,4751,48926,6001,489
2021-08-121,4931,4941,4811,48322,9001,483
2021-08-111,4701,4971,4691,49253,4001,492
2021-08-101,4481,4731,4481,46830,4001,468
2021-08-061,4511,4591,4451,44717,3001,447
2021-08-051,4421,4611,4421,45125,2001,451
2021-08-041,4571,4591,4441,44430,6001,444
2021-08-031,4861,4861,4561,45623,0001,456
2021-08-021,4571,4881,4571,48747,8001,487
2021-07-301,4501,4561,4481,45641,6001,456
2021-07-291,4681,4711,4501,45252,3001,452
2021-07-281,4731,4761,4601,46139,3001,461
2021-07-271,4841,4841,4701,47738,0001,477
2021-07-261,4981,4981,4651,46767,3001,467
2021-07-211,4821,4961,4741,48528,4001,485
2021-07-201,4671,4711,4581,46539,8001,465
2021-07-191,4821,4871,4651,47959,5001,479
2021-07-161,4951,5001,4881,49632,9001,496
2021-07-151,5201,5231,4921,49638,6001,496
2021-07-141,5311,5341,5231,52727,5001,527
2021-07-131,5161,5431,5121,53842,2001,538
2021-07-121,5181,5231,5091,52355,9001,523
2021-07-091,4831,4941,4631,49175,5001,491
2021-07-081,5051,5111,4971,49754,4001,497
2021-07-071,4951,5111,4891,50646,1001,506
2021-07-061,4971,5051,4901,50225,6001,502
2021-07-051,5081,5141,4971,49739,8001,497
2021-07-021,4801,5141,4801,51368,0001,513
2021-07-011,4761,4821,4701,47453,3001,474
2021-06-301,4981,5051,4731,47665,7001,476
2021-06-291,5141,5141,4881,49677,2001,496
2021-06-281,5311,5311,5171,51727,5001,517
2021-06-251,5391,5391,5281,53128,2001,531
2021-06-241,5251,5391,5181,52827,1001,528
2021-06-231,5341,5541,5251,52735,1001,527
2021-06-221,5531,5531,5271,53449,6001,534
2021-06-211,5081,5151,5011,51366,5001,513
2021-06-181,5351,5511,5301,53460,6001,534
2021-06-171,5501,5541,5341,53532,0001,535
2021-06-161,5421,5601,5301,55784,0001,557
2021-06-151,5501,5631,5351,54285,9001,542
2021-06-141,5201,5471,5101,542100,9001,542
2021-06-111,5201,5291,4861,491170,7001,491
2021-06-101,5311,5711,5191,519291,2001,519
2021-06-091,5701,5971,5671,587131,4001,587
2021-06-081,5681,5761,5611,57068,4001,570
2021-06-071,5851,5851,5671,57056,4001,570
2021-06-041,5701,5841,5631,58260,5001,582
2021-06-031,5451,5701,5391,56775,9001,567
2021-06-021,5701,5811,5401,54082,1001,540
2021-06-011,5691,5721,5561,56343,3001,563
2021-05-311,5881,5931,5681,57034,6001,570
2021-05-281,5731,5911,5711,58853,2001,588
2021-05-271,5631,5891,5621,56259,0001,562
2021-05-261,5631,5861,5571,58486,4001,584
2021-05-251,5951,5971,5691,56965,2001,569
2021-05-241,5801,5941,5751,59048,9001,590
2021-05-211,5781,5941,5701,58762,4001,587
2021-05-201,5751,5871,5691,57857,4001,578
2021-05-191,5561,5731,5521,56967,1001,569
2021-05-181,5631,5741,5541,56754,3001,567
2021-05-171,5711,5751,5551,55672,3001,556
2021-05-141,5591,5781,5581,57156,9001,571
2021-05-131,5401,5691,5361,54375,7001,543
2021-05-121,5521,5581,5351,54788,5001,547
2021-05-111,5701,5831,5511,55278,0001,552
2021-05-101,5761,5841,5641,57953,6001,579
2021-05-071,5751,5901,5701,57698,7001,576
2021-05-061,5471,5731,5421,570139,8001,570
2021-04-301,5501,5561,5221,539220,9001,539
2021-04-281,5771,5791,5511,552605,2001,552
2021-04-271,5981,6151,5821,591589,5001,591
2021-04-261,6101,6111,5881,602221,0001,602
2021-04-231,5981,6111,5861,603116,5001,603
2021-04-221,6231,6261,6001,606132,4001,606
2021-04-211,6301,6301,5931,602185,2001,602
2021-04-201,6641,6721,6441,644173,0001,644
2021-04-191,7101,7141,6671,668136,2001,668
2021-04-161,7291,7391,6971,706189,2001,706
2021-04-151,6761,7431,6631,728440,3001,728
2021-04-141,6641,6641,6341,636152,2001,636
2021-04-131,6491,6641,6461,65173,9001,651
2021-04-121,6501,6591,6431,654131,8001,654
2021-04-091,6441,6601,6311,643197,4001,643
2021-04-081,6671,6751,6281,630397,2001,630
2021-04-071,6731,6861,6601,680152,2001,680
2021-04-061,6871,7001,6681,673110,4001,673
2021-04-051,6761,6901,6731,68666,4001,686
2021-04-021,6951,6971,6721,676184,6001,676
2021-04-011,7011,7061,6721,675189,3001,675
2021-03-311,7041,7101,6871,687129,8001,687
2021-03-301,7401,7441,7081,722128,3001,722
2021-03-291,7291,7411,7071,730154,6001,730
2021-03-261,7221,7341,6721,719517,9001,719
2021-03-251,7071,7181,6951,71063,9001,710
2021-03-241,7121,7411,6961,702108,8001,702
2021-03-231,7341,7431,7221,72482,6001,724
2021-03-221,7341,7641,7131,731240,6001,731
2021-03-191,6941,7451,6771,734298,9001,734
2021-03-181,6901,6981,6781,694109,1001,694
2021-03-171,6811,6941,6661,69060,6001,690
2021-03-161,6641,6861,6601,68166,7001,681
2021-03-151,6351,6691,6351,66972,2001,669
2021-03-121,6311,6381,6151,63293,3001,632
2021-03-111,6501,6541,6311,64265,4001,642
2021-03-101,6451,6601,6161,643101,3001,643
2021-03-091,5601,6471,5561,647217,4001,647
2021-03-081,5501,5561,5251,52973,6001,529
2021-03-051,5351,5521,5201,551102,1001,551
2021-03-041,5401,5541,5091,552124,7001,552
2021-03-031,5721,5921,5531,57890,6001,578
2021-03-021,5921,5981,5601,57588,2001,575
2021-03-011,5261,5981,5251,59499,6001,594
2021-02-261,5321,5401,5091,509102,8001,509
2021-02-251,5601,5601,5341,54180,4001,541
2021-02-241,5521,5521,5321,53847,1001,538
2021-02-221,5621,5791,5541,55546,7001,555
2021-02-191,5901,5901,5651,56852,1001,568
2021-02-181,6001,6001,5801,59041,4001,590
2021-02-171,5861,6031,5841,59826,8001,598
2021-02-161,6171,6221,5961,60524,2001,605
2021-02-151,6121,6281,5991,61751,5001,617
2021-02-121,6201,6231,5861,60160,1001,601
2021-02-101,6231,6231,6101,61727,8001,617
2021-02-091,6071,6251,6031,62540,5001,625
2021-02-081,5821,6171,5821,60769,5001,607
2021-02-051,6021,6021,5671,58051,3001,580
2021-02-041,5721,6061,5661,58152,2001,581
2021-02-031,5221,5731,5201,57251,7001,572
2021-02-021,5261,5271,5131,51932,2001,519
2021-02-011,5371,5621,5241,53233,7001,532
2021-01-291,5731,5751,5351,53742,5001,537
2021-01-281,5641,5931,5361,58184,4001,581
2021-01-271,5431,5641,5431,55934,0001,559
2021-01-261,5251,5511,5121,54848,9001,548
2021-01-251,5001,5231,5001,51930,7001,519
2021-01-221,5021,5101,4861,49050,3001,490
2021-01-211,5151,5301,5061,50853,9001,508
2021-01-201,5291,5301,5011,51349,9001,513
2021-01-191,5311,5421,5281,53231,4001,532
2021-01-181,5431,5601,5331,53356,9001,533
2021-01-151,5661,5661,5371,54354,3001,543
2021-01-141,5331,5761,5291,56162,9001,561
2021-01-131,5371,5371,5111,53457,6001,534
2021-01-121,5411,5531,5261,53648,0001,536
2021-01-081,5201,5361,5021,53158,9001,531
2021-01-071,5481,5481,5201,53348,1001,533
2021-01-061,5021,5291,4971,52332,1001,523
2021-01-051,5351,5361,5021,50228,8001,502
2021-01-041,5681,5681,5241,52861,5001,528

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