2910 (株)ロック・フィールド の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-251,5731,5821,5131,51361,5001,513
2020-11-241,5591,5841,5571,57055,1001,570
2020-11-201,5411,5541,5371,54420,3001,544
2020-11-191,5481,5631,5411,56131,6001,561
2020-11-181,5511,5681,5451,55941,0001,559
2020-11-171,5551,5671,5351,55547,3001,555
2020-11-161,5301,5701,5241,56383,2001,563
2020-11-131,5451,5451,4981,51240,9001,512
2020-11-121,5391,5471,5251,53930,2001,539
2020-11-111,5001,5571,4991,550112,1001,550
2020-11-101,5101,5131,4851,49154,0001,491
2020-11-091,4981,5081,4861,50065,4001,500
2020-11-061,4691,4981,4621,49269,6001,492
2020-11-051,4561,4901,4521,455130,2001,455
2020-11-041,4631,4641,4431,44857,4001,448
2020-11-021,4331,4671,4311,46687,3001,466
2020-10-301,4161,4361,4111,42191,3001,421
2020-10-291,4111,4431,4101,433264,9001,433
2020-10-281,4191,4351,4021,425281,3001,425
2020-10-271,4331,4361,4201,430117,7001,430
2020-10-261,4441,4521,4351,43653,8001,436
2020-10-231,4391,4571,4321,44874,1001,448
2020-10-221,4671,4671,4361,440188,0001,440
2020-10-211,4571,4781,4531,45892,9001,458
2020-10-201,4901,4911,4581,46061,5001,460
2020-10-191,4911,4981,4831,48690,6001,486
2020-10-161,5071,5071,4701,47357,0001,473
2020-10-151,5171,5251,4951,50364,2001,503
2020-10-141,5111,5171,5011,50842,3001,508
2020-10-131,5081,5191,5011,51261,6001,512
2020-10-121,4761,5051,4711,50184,9001,501
2020-10-091,4901,4901,4601,469114,2001,469
2020-10-081,4901,4991,4791,48859,4001,488
2020-10-071,4841,4911,4671,48346,0001,483
2020-10-061,5011,5051,4861,48747,2001,487
2020-10-051,4701,5091,4661,50670,0001,506
2020-10-021,4911,5011,4501,454132,6001,454
2020-09-301,5121,5171,4751,47568,4001,475
2020-09-291,5001,5201,4801,51375,4001,513
2020-09-281,4671,5001,4571,500115,5001,500
2020-09-251,4591,4851,4521,462126,9001,462
2020-09-241,4521,4601,4381,44853,9001,448
2020-09-231,4401,4611,4351,44667,1001,446
2020-09-181,4411,4741,4401,47093,8001,470
2020-09-171,4241,4431,4221,43952,4001,439
2020-09-161,4171,4351,4151,43546,5001,435
2020-09-151,4451,4451,4061,42056,1001,420
2020-09-141,4301,4461,4211,44652,4001,446
2020-09-111,4021,4341,3961,43294,1001,432
2020-09-101,3901,4141,3901,40095,1001,400
2020-09-091,3521,3801,3521,37049,4001,370
2020-09-081,3331,3801,3281,38057,1001,380
2020-09-071,3211,3361,3081,31638,5001,316
2020-09-041,2771,3501,2761,318114,3001,318
2020-09-031,3151,3251,2771,27755,4001,277
2020-09-021,2941,3041,2851,30426,4001,304
2020-09-011,3121,3201,2931,29427,4001,294
2020-08-311,2981,3361,2891,31169,0001,311
2020-08-281,3051,3151,2731,27766,6001,277
2020-08-271,2691,3051,2691,30530,4001,305
2020-08-261,2751,2781,2621,27317,2001,273
2020-08-251,2851,2931,2751,27724,4001,277
2020-08-241,2661,2831,2651,27819,1001,278
2020-08-211,2611,2731,2561,27313,3001,273
2020-08-201,2691,2771,2601,26019,1001,260
2020-08-191,2711,2751,2631,26923,4001,269
2020-08-181,2801,2831,2701,28022,5001,280
2020-08-171,2991,3021,2801,28952,9001,289
2020-08-141,2921,3051,2851,29144,6001,291
2020-08-131,2881,2921,2661,29237,5001,292
2020-08-121,2611,2871,2521,28451,4001,284
2020-08-111,2421,2621,2401,26236,0001,262
2020-08-071,2261,2521,2251,23840,1001,238
2020-08-061,2211,2271,2101,22340,3001,223
2020-08-051,2261,2311,2161,22530,8001,225
2020-08-041,2231,2331,2101,23058,0001,230
2020-08-031,2461,2461,2061,22645,9001,226
2020-07-311,2571,2591,2091,21667,4001,216
2020-07-301,2801,2801,2551,25525,9001,255
2020-07-291,2881,2881,2701,27317,2001,273
2020-07-281,3001,3021,2771,28523,7001,285
2020-07-271,3001,3001,2701,29139,5001,291
2020-07-221,3091,3091,2791,27923,7001,279
2020-07-211,2801,3181,2801,31835,7001,318
2020-07-201,2741,2871,2691,28427,4001,284
2020-07-171,2921,2921,2731,28714,0001,287
2020-07-161,2911,2971,2781,28021,5001,280
2020-07-151,2971,3001,2851,29933,8001,299
2020-07-141,2881,2881,2641,27630,2001,276
2020-07-131,2631,2921,2631,29036,9001,290
2020-07-101,2721,2721,2521,25245,0001,252
2020-07-091,2801,2811,2641,27830,5001,278
2020-07-081,2731,2991,2731,28842,3001,288
2020-07-071,2821,2821,2641,27738,7001,277
2020-07-061,2721,2821,2651,27025,9001,270
2020-07-031,2761,2871,2551,26542,8001,265
2020-07-021,2651,2791,2571,26657,9001,266
2020-07-011,2941,2941,2561,25777,7001,257
2020-06-301,3141,3181,2971,30157,9001,301
2020-06-291,3181,3251,2951,29753,1001,297
2020-06-261,3351,3421,3251,33262,2001,332
2020-06-251,3341,3571,3291,34053,5001,340
2020-06-241,3581,3581,3281,33730,5001,337
2020-06-231,3341,3551,3271,34538,0001,345
2020-06-221,3251,3381,3111,33034,0001,330
2020-06-191,3091,3281,2991,32660,2001,326
2020-06-181,3091,3161,2971,30833,0001,308
2020-06-171,3341,3341,3151,31730,4001,317
2020-06-161,3041,3231,2951,32198,9001,321
2020-06-151,2921,3191,2841,28583,0001,285
2020-06-121,2411,2841,2221,28392,3001,283
2020-06-111,3031,3041,2531,260144,6001,260
2020-06-101,3501,3541,3061,313160,2001,313
2020-06-091,3801,3831,3591,36351,0001,363
2020-06-081,3631,3661,3471,36653,4001,366
2020-06-051,3731,3761,3451,35553,4001,355
2020-06-041,3791,3871,3691,37156,7001,371
2020-06-031,3901,3901,3651,36934,6001,369
2020-06-021,3741,3861,3661,38048,8001,380
2020-06-011,3991,3991,3651,36934,0001,369
2020-05-291,3891,4061,3871,394102,3001,394
2020-05-281,3771,3921,3701,39285,2001,392
2020-05-271,3591,3681,3341,36792,5001,367
2020-05-261,3251,3621,3241,359108,5001,359
2020-05-251,3391,3471,3111,318135,8001,318
2020-05-221,3391,3451,3321,33925,4001,339
2020-05-211,3451,3491,3311,33831,9001,338
2020-05-201,3421,3551,3361,34545,4001,345
2020-05-191,3621,3691,3391,34347,3001,343
2020-05-181,3291,3551,3181,347111,7001,347
2020-05-151,3181,3301,3021,31578,6001,315
2020-05-141,3241,3321,3161,32075,0001,320
2020-05-131,3061,3261,3021,32175,2001,321
2020-05-121,3271,3381,3131,31691,7001,316
2020-05-111,2801,3181,2801,314106,9001,314
2020-05-081,2861,2941,2661,27792,1001,277
2020-05-071,2851,2991,2851,288103,3001,288
2020-05-011,3111,3321,2981,307165,2001,307
2020-04-301,3381,3411,3071,307166,9001,307
2020-04-281,2961,3231,2901,322658,7001,322
2020-04-271,3461,3481,3211,321933,0001,321
2020-04-241,3511,3581,3401,350170,8001,350
2020-04-231,3311,3551,3311,352110,5001,352
2020-04-221,3331,3491,3221,331128,1001,331
2020-04-211,3311,3391,3141,333159,9001,333
2020-04-201,3811,3891,3451,354266,5001,354
2020-04-171,4481,4491,4001,400184,6001,400
2020-04-161,4051,4381,3901,438236,7001,438
2020-04-151,4171,4271,4021,419176,3001,419
2020-04-141,4151,4331,4091,417109,1001,417
2020-04-131,3961,4201,3871,405125,4001,405
2020-04-101,3791,4221,3771,414122,6001,414
2020-04-091,4281,4401,3741,396278,5001,396
2020-04-081,3701,4401,3701,418353,5001,418
2020-04-071,3901,4191,3811,407150,6001,407
2020-04-061,3761,4161,3531,360301,4001,360
2020-04-031,4001,4241,3731,376148,7001,376
2020-04-021,4311,4401,4011,401296,4001,401
2020-04-011,4511,4761,4301,435130,2001,435
2020-03-311,5121,5141,4521,467133,2001,467
2020-03-301,4281,5151,4281,514151,0001,514
2020-03-271,4001,4721,3631,472233,0001,472
2020-03-261,3681,3871,3011,370202,3001,370
2020-03-251,4101,4101,3401,390299,3001,390
2020-03-241,4681,4781,3581,359194,0001,359
2020-03-231,3901,4501,3741,450217,9001,450
2020-03-191,3121,3931,3091,392190,1001,392
2020-03-181,2051,3301,2021,279190,2001,279
2020-03-171,0891,2051,0811,195115,3001,195
2020-03-161,1311,1571,1031,10974,1001,109
2020-03-131,0971,1181,0401,099161,7001,099
2020-03-121,2001,2021,1451,157132,9001,157
2020-03-111,2161,2641,2161,229103,4001,229
2020-03-101,1601,2291,1491,221131,6001,221
2020-03-091,2501,2591,2001,212128,8001,212
2020-03-061,3001,3001,2741,278113,6001,278
2020-03-051,3281,3381,3091,31851,7001,318
2020-03-041,3351,3381,3111,31292,3001,312
2020-03-031,4301,4341,3411,345155,2001,345
2020-03-021,2511,3341,2501,310117,1001,310
2020-02-281,2811,2811,2531,264122,4001,264
2020-02-271,3371,3391,3111,31186,7001,311
2020-02-261,3401,3461,3221,34462,7001,344
2020-02-251,3701,3811,3531,35990,3001,359
2020-02-211,4141,4161,4061,41047,7001,410
2020-02-201,4321,4471,4171,41734,4001,417
2020-02-191,4301,4411,4251,42833,0001,428
2020-02-181,4401,4411,4191,41945,1001,419
2020-02-171,4531,4531,4281,43741,1001,437
2020-02-141,4461,4531,4391,45342,6001,453
2020-02-131,4691,4701,4471,45060,6001,450
2020-02-121,4751,4771,4651,47029,5001,470
2020-02-101,4801,4871,4671,47633,3001,476
2020-02-071,5151,5151,4811,48634,9001,486
2020-02-061,4811,5021,4761,49746,6001,497
2020-02-051,4691,4821,4641,47249,1001,472
2020-02-041,4361,4691,4331,46933,2001,469
2020-02-031,4291,4421,4221,43638,3001,436
2020-01-311,4381,4501,4321,44654,1001,446
2020-01-301,4301,4461,4221,43070,2001,430
2020-01-291,4441,4441,4291,43073,1001,430
2020-01-281,4531,4641,4341,441110,5001,441
2020-01-271,4971,4971,4401,453196,6001,453
2020-01-241,5421,5501,5361,53736,0001,537
2020-01-231,5521,5571,5431,54427,6001,544
2020-01-221,5491,5631,5461,55449,3001,554
2020-01-211,5491,5551,5431,55424,6001,554
2020-01-201,5541,5661,5481,54933,2001,549
2020-01-171,5531,5551,5461,54726,0001,547
2020-01-161,5601,5651,5501,55030,8001,550
2020-01-151,5571,5641,5481,55949,6001,559
2020-01-141,5331,5541,5321,55459,3001,554
2020-01-101,5371,5371,5261,53323,8001,533
2020-01-091,5151,5291,5111,52051,2001,520
2020-01-081,5061,5231,4981,51559,9001,515
2020-01-071,5301,5411,5131,53262,3001,532
2020-01-061,5111,5141,4951,51075,2001,510

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