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
2024-07-191,5011,5051,4971,50430,7001,504
2024-07-181,4961,5101,4901,50129,4001,501
2024-07-171,5151,5151,5041,50427,7001,504
2024-07-161,5181,5201,4951,50243,8001,502
2024-07-121,4941,5141,4921,51095,3001,510
2024-07-111,4941,4961,4811,48843,4001,488
2024-07-101,4781,4881,4701,48868,9001,488
2024-07-091,4711,4791,4671,47866,2001,478
2024-07-081,4651,4701,4581,46241,9001,462
2024-07-051,4721,4761,4581,46450,5001,464
2024-07-041,4731,4741,4651,47038,3001,470
2024-07-031,4771,4871,4691,47440,9001,474
2024-07-021,4691,4781,4631,47746,6001,477
2024-07-011,4781,4831,4601,46357,3001,463
2024-06-281,4901,4901,4601,46165,6001,461
2024-06-271,4801,4841,4711,48448,0001,484
2024-06-261,4911,4941,4811,48444,3001,484
2024-06-251,4811,4971,4801,48865,6001,488
2024-06-241,4701,4841,4661,48279,2001,482
2024-06-211,4601,4841,4561,464158,5001,464
2024-06-201,4491,4601,4431,45067,0001,450
2024-06-191,4351,4461,4321,44251,2001,442
2024-06-181,4211,4441,4171,43486,0001,434
2024-06-171,4101,4161,3941,416103,6001,416
2024-06-141,3961,4271,3961,412130,1001,412
2024-06-131,4051,4201,3901,396231,8001,396
2024-06-121,4511,4571,4061,410394,9001,410
2024-06-111,5141,5161,4911,49387,0001,493
2024-06-101,5091,5141,4981,51139,5001,511
2024-06-071,4991,5091,4961,50934,6001,509
2024-06-061,5121,5121,4921,49945,0001,499
2024-06-051,5111,5171,5011,50145,6001,501
2024-06-041,5001,5161,4971,51340,1001,513
2024-06-031,5061,5101,4911,50182,2001,501
2024-05-311,4921,4991,4841,49567,0001,495
2024-05-301,4601,4811,4551,48146,3001,481
2024-05-291,4851,4921,4601,46182,5001,461
2024-05-281,4881,4921,4821,48532,9001,485
2024-05-271,4851,4891,4711,48838,6001,488
2024-05-241,4681,4871,4641,48159,8001,481
2024-05-231,4751,4831,4681,47786,0001,477
2024-05-221,4851,4861,4691,47667,5001,476
2024-05-211,4851,4911,4771,48291,1001,482
2024-05-201,4951,4951,4731,478144,7001,478
2024-05-171,4771,5001,4731,493139,6001,493
2024-05-161,5011,5041,4761,479195,6001,479
2024-05-151,5361,5361,5001,501160,1001,501
2024-05-141,5311,5351,5191,532139,3001,532
2024-05-131,5271,5461,5251,537152,0001,537
2024-05-101,5271,5371,5171,53661,3001,536
2024-05-091,5211,5281,5151,52150,4001,521
2024-05-081,5551,5571,5201,520101,8001,520
2024-05-071,5321,5441,5311,53457,6001,534
2024-05-021,5361,5381,5191,53095,0001,530
2024-05-011,5411,5461,5201,524159,5001,524
2024-04-301,5581,5591,5401,556168,6001,556
2024-04-261,5701,5771,5561,570498,7001,570
2024-04-251,6281,6281,6131,620376,0001,620
2024-04-241,6051,6121,6001,606237,4001,606
2024-04-231,6121,6161,6051,606136,0001,606
2024-04-221,5931,6071,5921,604155,0001,604
2024-04-191,6021,6101,5771,588165,3001,588
2024-04-181,5931,6151,5921,60593,5001,605
2024-04-171,6111,6161,5851,585224,2001,585
2024-04-161,6361,6371,6061,606174,7001,606
2024-04-151,6461,6461,6351,639100,6001,639
2024-04-121,6361,6511,6351,64982,0001,649
2024-04-111,6611,6611,6391,640152,1001,640
2024-04-101,6701,6761,6571,662114,9001,662
2024-04-091,6601,6731,6531,671131,4001,671
2024-04-081,6751,6781,6581,665161,2001,665
2024-04-051,6601,6671,6491,657165,7001,657
2024-04-041,6751,6751,6471,654220,1001,654
2024-04-031,6501,6681,6361,659154,2001,659
2024-04-021,7041,7041,6561,657217,8001,657
2024-04-011,7221,7331,7081,712168,0001,712
2024-03-291,6981,7251,6921,72099,5001,720
2024-03-281,6901,7171,6801,708122,8001,708
2024-03-271,6691,7121,6691,700173,5001,700
2024-03-261,6621,6671,6451,66670,6001,666
2024-03-251,6591,6691,6491,65584,0001,655
2024-03-221,6451,6591,6401,65954,6001,659
2024-03-211,6691,6691,6321,63893,8001,638
2024-03-191,6771,6771,6591,66581,4001,665
2024-03-181,6501,6751,6501,665166,2001,665
2024-03-151,6241,6451,6181,642131,4001,642
2024-03-141,6041,6291,6031,62772,1001,627
2024-03-131,6051,6301,6041,61483,5001,614
2024-03-121,5771,5971,5691,597127,9001,597
2024-03-111,5841,5891,5631,579114,2001,579
2024-03-081,5841,5921,5671,584137,0001,584
2024-03-071,6331,6411,5921,596118,1001,596
2024-03-061,6271,6691,6101,620210,9001,620
2024-03-051,6621,6621,6201,639138,1001,639
2024-03-041,6541,6661,6441,66269,9001,662
2024-03-011,6701,6751,6521,65866,7001,658
2024-02-291,6801,6881,6631,66653,0001,666
2024-02-281,6721,6861,6681,68253,4001,682
2024-02-271,6681,6751,6581,67255,3001,672
2024-02-261,6471,6691,6471,66834,2001,668
2024-02-221,6611,6611,6451,65341,4001,653
2024-02-211,6681,6681,6531,66033,2001,660
2024-02-201,6791,6881,6541,66857,2001,668
2024-02-191,6451,6791,6451,67555,3001,675
2024-02-161,6361,6421,6251,64244,2001,642
2024-02-151,6371,6401,6221,63052,0001,630
2024-02-141,6291,6351,6231,63443,5001,634
2024-02-131,6221,6311,6101,63140,0001,631
2024-02-091,6071,6151,6051,61129,3001,611
2024-02-081,6151,6171,5931,60567,3001,605
2024-02-071,6171,6211,6061,61526,3001,615
2024-02-061,6281,6321,6171,61734,0001,617
2024-02-051,6211,6331,6211,62725,1001,627
2024-02-021,6261,6301,6161,62127,7001,621
2024-02-011,6201,6301,6141,62629,4001,626
2024-01-311,6051,6261,6021,62649,4001,626
2024-01-301,6261,6391,6081,613187,9001,613
2024-01-291,6181,6301,6171,62771,7001,627
2024-01-261,6071,6181,6011,60842,4001,608
2024-01-251,5981,6101,5961,60731,1001,607
2024-01-241,6061,6131,5951,60163,3001,601
2024-01-231,6181,6281,6041,60545,7001,605
2024-01-221,6071,6191,6071,61629,6001,616
2024-01-191,6121,6201,6051,60836,4001,608
2024-01-181,6151,6281,6071,61731,8001,617
2024-01-171,6231,6341,6181,618108,1001,618
2024-01-161,6231,6331,6041,60444,7001,604
2024-01-151,6081,6281,6041,62349,4001,623
2024-01-121,6261,6331,6071,608100,1001,608
2024-01-111,6431,6431,6211,62152,1001,621
2024-01-101,6391,6451,6291,63947,3001,639
2024-01-091,6301,6471,6291,63789,2001,637
2024-01-051,6251,6341,6151,62345,7001,623
2024-01-041,6131,6201,5951,62047,6001,620

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