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 |
|---|---|---|---|---|---|---|
| 2021-09-27 | 1,713 | 1,717 | 1,693 | 1,702 | 61,000 | 1,702 |
| 2021-09-24 | 1,701 | 1,714 | 1,689 | 1,713 | 109,600 | 1,713 |
| 2021-09-22 | 1,706 | 1,711 | 1,679 | 1,679 | 48,700 | 1,679 |
| 2021-09-21 | 1,702 | 1,719 | 1,690 | 1,706 | 54,000 | 1,706 |
| 2021-09-17 | 1,711 | 1,723 | 1,696 | 1,721 | 85,500 | 1,721 |
| 2021-09-16 | 1,699 | 1,714 | 1,688 | 1,713 | 80,700 | 1,713 |
| 2021-09-15 | 1,713 | 1,713 | 1,680 | 1,688 | 47,000 | 1,688 |
| 2021-09-14 | 1,699 | 1,725 | 1,685 | 1,725 | 87,300 | 1,725 |
| 2021-09-13 | 1,688 | 1,699 | 1,666 | 1,699 | 56,700 | 1,699 |
| 2021-09-10 | 1,680 | 1,700 | 1,673 | 1,692 | 120,700 | 1,692 |
| 2021-09-09 | 1,648 | 1,677 | 1,639 | 1,677 | 75,700 | 1,677 |
| 2021-09-08 | 1,600 | 1,666 | 1,599 | 1,665 | 180,500 | 1,665 |
| 2021-09-07 | 1,596 | 1,617 | 1,585 | 1,594 | 87,700 | 1,594 |
| 2021-09-06 | 1,587 | 1,623 | 1,581 | 1,607 | 164,100 | 1,607 |
| 2021-09-03 | 1,551 | 1,578 | 1,551 | 1,568 | 62,800 | 1,568 |
| 2021-09-02 | 1,557 | 1,563 | 1,548 | 1,563 | 32,500 | 1,563 |
| 2021-09-01 | 1,546 | 1,571 | 1,546 | 1,566 | 38,200 | 1,566 |
| 2021-08-31 | 1,578 | 1,587 | 1,542 | 1,543 | 65,600 | 1,543 |
| 2021-08-30 | 1,565 | 1,589 | 1,562 | 1,589 | 45,400 | 1,589 |
| 2021-08-27 | 1,556 | 1,585 | 1,545 | 1,570 | 62,400 | 1,570 |
| 2021-08-26 | 1,556 | 1,560 | 1,546 | 1,558 | 52,900 | 1,558 |
| 2021-08-25 | 1,541 | 1,555 | 1,541 | 1,555 | 59,200 | 1,555 |
| 2021-08-24 | 1,523 | 1,539 | 1,514 | 1,538 | 55,800 | 1,538 |
| 2021-08-23 | 1,500 | 1,525 | 1,500 | 1,523 | 51,000 | 1,523 |
| 2021-08-20 | 1,485 | 1,509 | 1,485 | 1,491 | 45,700 | 1,491 |
| 2021-08-19 | 1,466 | 1,502 | 1,466 | 1,485 | 39,100 | 1,485 |
| 2021-08-18 | 1,463 | 1,487 | 1,463 | 1,480 | 23,700 | 1,480 |
| 2021-08-17 | 1,475 | 1,482 | 1,462 | 1,462 | 24,800 | 1,462 |
| 2021-08-16 | 1,490 | 1,495 | 1,466 | 1,466 | 61,800 | 1,466 |
| 2021-08-13 | 1,483 | 1,489 | 1,475 | 1,489 | 26,600 | 1,489 |
| 2021-08-12 | 1,493 | 1,494 | 1,481 | 1,483 | 22,900 | 1,483 |
| 2021-08-11 | 1,470 | 1,497 | 1,469 | 1,492 | 53,400 | 1,492 |
| 2021-08-10 | 1,448 | 1,473 | 1,448 | 1,468 | 30,400 | 1,468 |
| 2021-08-06 | 1,451 | 1,459 | 1,445 | 1,447 | 17,300 | 1,447 |
| 2021-08-05 | 1,442 | 1,461 | 1,442 | 1,451 | 25,200 | 1,451 |
| 2021-08-04 | 1,457 | 1,459 | 1,444 | 1,444 | 30,600 | 1,444 |
| 2021-08-03 | 1,486 | 1,486 | 1,456 | 1,456 | 23,000 | 1,456 |
| 2021-08-02 | 1,457 | 1,488 | 1,457 | 1,487 | 47,800 | 1,487 |
| 2021-07-30 | 1,450 | 1,456 | 1,448 | 1,456 | 41,600 | 1,456 |
| 2021-07-29 | 1,468 | 1,471 | 1,450 | 1,452 | 52,300 | 1,452 |
| 2021-07-28 | 1,473 | 1,476 | 1,460 | 1,461 | 39,300 | 1,461 |
| 2021-07-27 | 1,484 | 1,484 | 1,470 | 1,477 | 38,000 | 1,477 |
| 2021-07-26 | 1,498 | 1,498 | 1,465 | 1,467 | 67,300 | 1,467 |
| 2021-07-21 | 1,482 | 1,496 | 1,474 | 1,485 | 28,400 | 1,485 |
| 2021-07-20 | 1,467 | 1,471 | 1,458 | 1,465 | 39,800 | 1,465 |
| 2021-07-19 | 1,482 | 1,487 | 1,465 | 1,479 | 59,500 | 1,479 |
| 2021-07-16 | 1,495 | 1,500 | 1,488 | 1,496 | 32,900 | 1,496 |
| 2021-07-15 | 1,520 | 1,523 | 1,492 | 1,496 | 38,600 | 1,496 |
| 2021-07-14 | 1,531 | 1,534 | 1,523 | 1,527 | 27,500 | 1,527 |
| 2021-07-13 | 1,516 | 1,543 | 1,512 | 1,538 | 42,200 | 1,538 |
| 2021-07-12 | 1,518 | 1,523 | 1,509 | 1,523 | 55,900 | 1,523 |
| 2021-07-09 | 1,483 | 1,494 | 1,463 | 1,491 | 75,500 | 1,491 |
| 2021-07-08 | 1,505 | 1,511 | 1,497 | 1,497 | 54,400 | 1,497 |
| 2021-07-07 | 1,495 | 1,511 | 1,489 | 1,506 | 46,100 | 1,506 |
| 2021-07-06 | 1,497 | 1,505 | 1,490 | 1,502 | 25,600 | 1,502 |
| 2021-07-05 | 1,508 | 1,514 | 1,497 | 1,497 | 39,800 | 1,497 |
| 2021-07-02 | 1,480 | 1,514 | 1,480 | 1,513 | 68,000 | 1,513 |
| 2021-07-01 | 1,476 | 1,482 | 1,470 | 1,474 | 53,300 | 1,474 |
| 2021-06-30 | 1,498 | 1,505 | 1,473 | 1,476 | 65,700 | 1,476 |
| 2021-06-29 | 1,514 | 1,514 | 1,488 | 1,496 | 77,200 | 1,496 |
| 2021-06-28 | 1,531 | 1,531 | 1,517 | 1,517 | 27,500 | 1,517 |
| 2021-06-25 | 1,539 | 1,539 | 1,528 | 1,531 | 28,200 | 1,531 |
| 2021-06-24 | 1,525 | 1,539 | 1,518 | 1,528 | 27,100 | 1,528 |
| 2021-06-23 | 1,534 | 1,554 | 1,525 | 1,527 | 35,100 | 1,527 |
| 2021-06-22 | 1,553 | 1,553 | 1,527 | 1,534 | 49,600 | 1,534 |
| 2021-06-21 | 1,508 | 1,515 | 1,501 | 1,513 | 66,500 | 1,513 |
| 2021-06-18 | 1,535 | 1,551 | 1,530 | 1,534 | 60,600 | 1,534 |
| 2021-06-17 | 1,550 | 1,554 | 1,534 | 1,535 | 32,000 | 1,535 |
| 2021-06-16 | 1,542 | 1,560 | 1,530 | 1,557 | 84,000 | 1,557 |
| 2021-06-15 | 1,550 | 1,563 | 1,535 | 1,542 | 85,900 | 1,542 |
| 2021-06-14 | 1,520 | 1,547 | 1,510 | 1,542 | 100,900 | 1,542 |
| 2021-06-11 | 1,520 | 1,529 | 1,486 | 1,491 | 170,700 | 1,491 |
| 2021-06-10 | 1,531 | 1,571 | 1,519 | 1,519 | 291,200 | 1,519 |
| 2021-06-09 | 1,570 | 1,597 | 1,567 | 1,587 | 131,400 | 1,587 |
| 2021-06-08 | 1,568 | 1,576 | 1,561 | 1,570 | 68,400 | 1,570 |
| 2021-06-07 | 1,585 | 1,585 | 1,567 | 1,570 | 56,400 | 1,570 |
| 2021-06-04 | 1,570 | 1,584 | 1,563 | 1,582 | 60,500 | 1,582 |
| 2021-06-03 | 1,545 | 1,570 | 1,539 | 1,567 | 75,900 | 1,567 |
| 2021-06-02 | 1,570 | 1,581 | 1,540 | 1,540 | 82,100 | 1,540 |
| 2021-06-01 | 1,569 | 1,572 | 1,556 | 1,563 | 43,300 | 1,563 |
| 2021-05-31 | 1,588 | 1,593 | 1,568 | 1,570 | 34,600 | 1,570 |
| 2021-05-28 | 1,573 | 1,591 | 1,571 | 1,588 | 53,200 | 1,588 |
| 2021-05-27 | 1,563 | 1,589 | 1,562 | 1,562 | 59,000 | 1,562 |
| 2021-05-26 | 1,563 | 1,586 | 1,557 | 1,584 | 86,400 | 1,584 |
| 2021-05-25 | 1,595 | 1,597 | 1,569 | 1,569 | 65,200 | 1,569 |
| 2021-05-24 | 1,580 | 1,594 | 1,575 | 1,590 | 48,900 | 1,590 |
| 2021-05-21 | 1,578 | 1,594 | 1,570 | 1,587 | 62,400 | 1,587 |
| 2021-05-20 | 1,575 | 1,587 | 1,569 | 1,578 | 57,400 | 1,578 |
| 2021-05-19 | 1,556 | 1,573 | 1,552 | 1,569 | 67,100 | 1,569 |
| 2021-05-18 | 1,563 | 1,574 | 1,554 | 1,567 | 54,300 | 1,567 |
| 2021-05-17 | 1,571 | 1,575 | 1,555 | 1,556 | 72,300 | 1,556 |
| 2021-05-14 | 1,559 | 1,578 | 1,558 | 1,571 | 56,900 | 1,571 |
| 2021-05-13 | 1,540 | 1,569 | 1,536 | 1,543 | 75,700 | 1,543 |
| 2021-05-12 | 1,552 | 1,558 | 1,535 | 1,547 | 88,500 | 1,547 |
| 2021-05-11 | 1,570 | 1,583 | 1,551 | 1,552 | 78,000 | 1,552 |
| 2021-05-10 | 1,576 | 1,584 | 1,564 | 1,579 | 53,600 | 1,579 |
| 2021-05-07 | 1,575 | 1,590 | 1,570 | 1,576 | 98,700 | 1,576 |
| 2021-05-06 | 1,547 | 1,573 | 1,542 | 1,570 | 139,800 | 1,570 |
| 2021-04-30 | 1,550 | 1,556 | 1,522 | 1,539 | 220,900 | 1,539 |
| 2021-04-28 | 1,577 | 1,579 | 1,551 | 1,552 | 605,200 | 1,552 |
| 2021-04-27 | 1,598 | 1,615 | 1,582 | 1,591 | 589,500 | 1,591 |
| 2021-04-26 | 1,610 | 1,611 | 1,588 | 1,602 | 221,000 | 1,602 |
| 2021-04-23 | 1,598 | 1,611 | 1,586 | 1,603 | 116,500 | 1,603 |
| 2021-04-22 | 1,623 | 1,626 | 1,600 | 1,606 | 132,400 | 1,606 |
| 2021-04-21 | 1,630 | 1,630 | 1,593 | 1,602 | 185,200 | 1,602 |
| 2021-04-20 | 1,664 | 1,672 | 1,644 | 1,644 | 173,000 | 1,644 |
| 2021-04-19 | 1,710 | 1,714 | 1,667 | 1,668 | 136,200 | 1,668 |
| 2021-04-16 | 1,729 | 1,739 | 1,697 | 1,706 | 189,200 | 1,706 |
| 2021-04-15 | 1,676 | 1,743 | 1,663 | 1,728 | 440,300 | 1,728 |
| 2021-04-14 | 1,664 | 1,664 | 1,634 | 1,636 | 152,200 | 1,636 |
| 2021-04-13 | 1,649 | 1,664 | 1,646 | 1,651 | 73,900 | 1,651 |
| 2021-04-12 | 1,650 | 1,659 | 1,643 | 1,654 | 131,800 | 1,654 |
| 2021-04-09 | 1,644 | 1,660 | 1,631 | 1,643 | 197,400 | 1,643 |
| 2021-04-08 | 1,667 | 1,675 | 1,628 | 1,630 | 397,200 | 1,630 |
| 2021-04-07 | 1,673 | 1,686 | 1,660 | 1,680 | 152,200 | 1,680 |
| 2021-04-06 | 1,687 | 1,700 | 1,668 | 1,673 | 110,400 | 1,673 |
| 2021-04-05 | 1,676 | 1,690 | 1,673 | 1,686 | 66,400 | 1,686 |
| 2021-04-02 | 1,695 | 1,697 | 1,672 | 1,676 | 184,600 | 1,676 |
| 2021-04-01 | 1,701 | 1,706 | 1,672 | 1,675 | 189,300 | 1,675 |
| 2021-03-31 | 1,704 | 1,710 | 1,687 | 1,687 | 129,800 | 1,687 |
| 2021-03-30 | 1,740 | 1,744 | 1,708 | 1,722 | 128,300 | 1,722 |
| 2021-03-29 | 1,729 | 1,741 | 1,707 | 1,730 | 154,600 | 1,730 |
| 2021-03-26 | 1,722 | 1,734 | 1,672 | 1,719 | 517,900 | 1,719 |
| 2021-03-25 | 1,707 | 1,718 | 1,695 | 1,710 | 63,900 | 1,710 |
| 2021-03-24 | 1,712 | 1,741 | 1,696 | 1,702 | 108,800 | 1,702 |
| 2021-03-23 | 1,734 | 1,743 | 1,722 | 1,724 | 82,600 | 1,724 |
| 2021-03-22 | 1,734 | 1,764 | 1,713 | 1,731 | 240,600 | 1,731 |
| 2021-03-19 | 1,694 | 1,745 | 1,677 | 1,734 | 298,900 | 1,734 |
| 2021-03-18 | 1,690 | 1,698 | 1,678 | 1,694 | 109,100 | 1,694 |
| 2021-03-17 | 1,681 | 1,694 | 1,666 | 1,690 | 60,600 | 1,690 |
| 2021-03-16 | 1,664 | 1,686 | 1,660 | 1,681 | 66,700 | 1,681 |
| 2021-03-15 | 1,635 | 1,669 | 1,635 | 1,669 | 72,200 | 1,669 |
| 2021-03-12 | 1,631 | 1,638 | 1,615 | 1,632 | 93,300 | 1,632 |
| 2021-03-11 | 1,650 | 1,654 | 1,631 | 1,642 | 65,400 | 1,642 |
| 2021-03-10 | 1,645 | 1,660 | 1,616 | 1,643 | 101,300 | 1,643 |
| 2021-03-09 | 1,560 | 1,647 | 1,556 | 1,647 | 217,400 | 1,647 |
| 2021-03-08 | 1,550 | 1,556 | 1,525 | 1,529 | 73,600 | 1,529 |
| 2021-03-05 | 1,535 | 1,552 | 1,520 | 1,551 | 102,100 | 1,551 |
| 2021-03-04 | 1,540 | 1,554 | 1,509 | 1,552 | 124,700 | 1,552 |
| 2021-03-03 | 1,572 | 1,592 | 1,553 | 1,578 | 90,600 | 1,578 |
| 2021-03-02 | 1,592 | 1,598 | 1,560 | 1,575 | 88,200 | 1,575 |
| 2021-03-01 | 1,526 | 1,598 | 1,525 | 1,594 | 99,600 | 1,594 |
| 2021-02-26 | 1,532 | 1,540 | 1,509 | 1,509 | 102,800 | 1,509 |
| 2021-02-25 | 1,560 | 1,560 | 1,534 | 1,541 | 80,400 | 1,541 |
| 2021-02-24 | 1,552 | 1,552 | 1,532 | 1,538 | 47,100 | 1,538 |
| 2021-02-22 | 1,562 | 1,579 | 1,554 | 1,555 | 46,700 | 1,555 |
| 2021-02-19 | 1,590 | 1,590 | 1,565 | 1,568 | 52,100 | 1,568 |
| 2021-02-18 | 1,600 | 1,600 | 1,580 | 1,590 | 41,400 | 1,590 |
| 2021-02-17 | 1,586 | 1,603 | 1,584 | 1,598 | 26,800 | 1,598 |
| 2021-02-16 | 1,617 | 1,622 | 1,596 | 1,605 | 24,200 | 1,605 |
| 2021-02-15 | 1,612 | 1,628 | 1,599 | 1,617 | 51,500 | 1,617 |
| 2021-02-12 | 1,620 | 1,623 | 1,586 | 1,601 | 60,100 | 1,601 |
| 2021-02-10 | 1,623 | 1,623 | 1,610 | 1,617 | 27,800 | 1,617 |
| 2021-02-09 | 1,607 | 1,625 | 1,603 | 1,625 | 40,500 | 1,625 |
| 2021-02-08 | 1,582 | 1,617 | 1,582 | 1,607 | 69,500 | 1,607 |
| 2021-02-05 | 1,602 | 1,602 | 1,567 | 1,580 | 51,300 | 1,580 |
| 2021-02-04 | 1,572 | 1,606 | 1,566 | 1,581 | 52,200 | 1,581 |
| 2021-02-03 | 1,522 | 1,573 | 1,520 | 1,572 | 51,700 | 1,572 |
| 2021-02-02 | 1,526 | 1,527 | 1,513 | 1,519 | 32,200 | 1,519 |
| 2021-02-01 | 1,537 | 1,562 | 1,524 | 1,532 | 33,700 | 1,532 |
| 2021-01-29 | 1,573 | 1,575 | 1,535 | 1,537 | 42,500 | 1,537 |
| 2021-01-28 | 1,564 | 1,593 | 1,536 | 1,581 | 84,400 | 1,581 |
| 2021-01-27 | 1,543 | 1,564 | 1,543 | 1,559 | 34,000 | 1,559 |
| 2021-01-26 | 1,525 | 1,551 | 1,512 | 1,548 | 48,900 | 1,548 |
| 2021-01-25 | 1,500 | 1,523 | 1,500 | 1,519 | 30,700 | 1,519 |
| 2021-01-22 | 1,502 | 1,510 | 1,486 | 1,490 | 50,300 | 1,490 |
| 2021-01-21 | 1,515 | 1,530 | 1,506 | 1,508 | 53,900 | 1,508 |
| 2021-01-20 | 1,529 | 1,530 | 1,501 | 1,513 | 49,900 | 1,513 |
| 2021-01-19 | 1,531 | 1,542 | 1,528 | 1,532 | 31,400 | 1,532 |
| 2021-01-18 | 1,543 | 1,560 | 1,533 | 1,533 | 56,900 | 1,533 |
| 2021-01-15 | 1,566 | 1,566 | 1,537 | 1,543 | 54,300 | 1,543 |
| 2021-01-14 | 1,533 | 1,576 | 1,529 | 1,561 | 62,900 | 1,561 |
| 2021-01-13 | 1,537 | 1,537 | 1,511 | 1,534 | 57,600 | 1,534 |
| 2021-01-12 | 1,541 | 1,553 | 1,526 | 1,536 | 48,000 | 1,536 |
| 2021-01-08 | 1,520 | 1,536 | 1,502 | 1,531 | 58,900 | 1,531 |
| 2021-01-07 | 1,548 | 1,548 | 1,520 | 1,533 | 48,100 | 1,533 |
| 2021-01-06 | 1,502 | 1,529 | 1,497 | 1,523 | 32,100 | 1,523 |
| 2021-01-05 | 1,535 | 1,536 | 1,502 | 1,502 | 28,800 | 1,502 |
| 2021-01-04 | 1,568 | 1,568 | 1,524 | 1,528 | 61,500 | 1,528 |
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
