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 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,555 | 1,561 | 1,553 | 1,556 | 11,800 | 1,556 |
| 2023-02-07 | 1,561 | 1,574 | 1,551 | 1,552 | 20,300 | 1,552 |
| 2023-02-06 | 1,558 | 1,558 | 1,542 | 1,555 | 23,200 | 1,555 |
| 2023-02-03 | 1,555 | 1,564 | 1,541 | 1,547 | 28,300 | 1,547 |
| 2023-02-02 | 1,580 | 1,583 | 1,556 | 1,561 | 38,700 | 1,561 |
| 2023-02-01 | 1,590 | 1,598 | 1,569 | 1,572 | 34,600 | 1,572 |
| 2023-01-31 | 1,593 | 1,606 | 1,588 | 1,590 | 63,800 | 1,590 |
| 2023-01-30 | 1,570 | 1,594 | 1,567 | 1,589 | 218,600 | 1,589 |
| 2023-01-27 | 1,569 | 1,571 | 1,557 | 1,567 | 34,000 | 1,567 |
| 2023-01-26 | 1,573 | 1,573 | 1,557 | 1,557 | 28,800 | 1,557 |
| 2023-01-25 | 1,558 | 1,572 | 1,550 | 1,569 | 38,600 | 1,569 |
| 2023-01-24 | 1,548 | 1,566 | 1,546 | 1,565 | 70,800 | 1,565 |
| 2023-01-23 | 1,534 | 1,547 | 1,528 | 1,542 | 45,800 | 1,542 |
| 2023-01-20 | 1,520 | 1,535 | 1,519 | 1,534 | 31,700 | 1,534 |
| 2023-01-19 | 1,520 | 1,527 | 1,518 | 1,520 | 30,900 | 1,520 |
| 2023-01-18 | 1,518 | 1,531 | 1,509 | 1,531 | 75,200 | 1,531 |
| 2023-01-17 | 1,500 | 1,519 | 1,500 | 1,517 | 58,700 | 1,517 |
| 2023-01-16 | 1,480 | 1,510 | 1,480 | 1,498 | 47,600 | 1,498 |
| 2023-01-13 | 1,475 | 1,492 | 1,475 | 1,486 | 44,300 | 1,486 |
| 2023-01-12 | 1,478 | 1,485 | 1,468 | 1,485 | 65,100 | 1,485 |
| 2023-01-11 | 1,478 | 1,483 | 1,472 | 1,482 | 30,500 | 1,482 |
| 2023-01-10 | 1,471 | 1,480 | 1,464 | 1,467 | 34,100 | 1,467 |
| 2023-01-06 | 1,474 | 1,480 | 1,461 | 1,467 | 55,600 | 1,467 |
| 2023-01-05 | 1,477 | 1,490 | 1,474 | 1,481 | 38,000 | 1,481 |
| 2023-01-04 | 1,503 | 1,503 | 1,479 | 1,482 | 33,100 | 1,482 |
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