2910 (株)ロック・フィールド の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-081,5551,5611,5531,55611,8001,556
2023-02-071,5611,5741,5511,55220,3001,552
2023-02-061,5581,5581,5421,55523,2001,555
2023-02-031,5551,5641,5411,54728,3001,547
2023-02-021,5801,5831,5561,56138,7001,561
2023-02-011,5901,5981,5691,57234,6001,572
2023-01-311,5931,6061,5881,59063,8001,590
2023-01-301,5701,5941,5671,589218,6001,589
2023-01-271,5691,5711,5571,56734,0001,567
2023-01-261,5731,5731,5571,55728,8001,557
2023-01-251,5581,5721,5501,56938,6001,569
2023-01-241,5481,5661,5461,56570,8001,565
2023-01-231,5341,5471,5281,54245,8001,542
2023-01-201,5201,5351,5191,53431,7001,534
2023-01-191,5201,5271,5181,52030,9001,520
2023-01-181,5181,5311,5091,53175,2001,531
2023-01-171,5001,5191,5001,51758,7001,517
2023-01-161,4801,5101,4801,49847,6001,498
2023-01-131,4751,4921,4751,48644,3001,486
2023-01-121,4781,4851,4681,48565,1001,485
2023-01-111,4781,4831,4721,48230,5001,482
2023-01-101,4711,4801,4641,46734,1001,467
2023-01-061,4741,4801,4611,46755,6001,467
2023-01-051,4771,4901,4741,48138,0001,481
2023-01-041,5031,5031,4791,48233,1001,482

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