2910 (株)ロック・フィールド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,556 | 1,560 | 1,550 | 1,555 | 31,000 | 1,555 |
| 2025-07-02 | 1,543 | 1,566 | 1,542 | 1,560 | 37,800 | 1,560 |
| 2025-07-01 | 1,567 | 1,567 | 1,541 | 1,553 | 39,100 | 1,553 |
| 2025-06-30 | 1,558 | 1,573 | 1,558 | 1,558 | 53,300 | 1,558 |
| 2025-06-27 | 1,545 | 1,556 | 1,538 | 1,556 | 60,000 | 1,556 |
| 2025-06-26 | 1,534 | 1,547 | 1,530 | 1,545 | 46,200 | 1,545 |
| 2025-06-25 | 1,534 | 1,544 | 1,522 | 1,531 | 48,600 | 1,531 |
| 2025-06-24 | 1,533 | 1,545 | 1,529 | 1,533 | 48,700 | 1,533 |
| 2025-06-23 | 1,509 | 1,535 | 1,505 | 1,524 | 64,100 | 1,524 |
| 2025-06-20 | 1,492 | 1,510 | 1,492 | 1,508 | 107,600 | 1,508 |
| 2025-06-19 | 1,483 | 1,492 | 1,483 | 1,491 | 29,200 | 1,491 |
| 2025-06-18 | 1,480 | 1,493 | 1,476 | 1,484 | 35,200 | 1,484 |
| 2025-06-17 | 1,483 | 1,489 | 1,475 | 1,480 | 30,200 | 1,480 |
| 2025-06-16 | 1,481 | 1,489 | 1,466 | 1,483 | 69,400 | 1,483 |
| 2025-06-13 | 1,463 | 1,482 | 1,450 | 1,466 | 87,700 | 1,466 |
| 2025-06-12 | 1,432 | 1,462 | 1,431 | 1,450 | 81,200 | 1,450 |
| 2025-06-11 | 1,462 | 1,481 | 1,434 | 1,434 | 180,600 | 1,434 |
| 2025-06-10 | 1,484 | 1,494 | 1,456 | 1,461 | 165,500 | 1,461 |
| 2025-06-09 | 1,502 | 1,502 | 1,484 | 1,486 | 43,600 | 1,486 |
| 2025-06-06 | 1,495 | 1,499 | 1,486 | 1,487 | 45,300 | 1,487 |
| 2025-06-05 | 1,501 | 1,501 | 1,483 | 1,490 | 51,100 | 1,490 |
| 2025-06-04 | 1,515 | 1,519 | 1,498 | 1,500 | 41,200 | 1,500 |
| 2025-06-03 | 1,524 | 1,524 | 1,511 | 1,518 | 31,300 | 1,518 |
| 2025-06-02 | 1,529 | 1,530 | 1,518 | 1,524 | 29,100 | 1,524 |
| 2025-05-30 | 1,510 | 1,529 | 1,507 | 1,529 | 44,000 | 1,529 |
| 2025-05-29 | 1,517 | 1,520 | 1,513 | 1,516 | 33,800 | 1,516 |
| 2025-05-28 | 1,526 | 1,530 | 1,516 | 1,516 | 52,300 | 1,516 |
| 2025-05-27 | 1,515 | 1,523 | 1,510 | 1,516 | 58,000 | 1,516 |
| 2025-05-26 | 1,502 | 1,505 | 1,495 | 1,505 | 44,600 | 1,505 |
| 2025-05-23 | 1,487 | 1,491 | 1,484 | 1,491 | 40,500 | 1,491 |
| 2025-05-22 | 1,480 | 1,489 | 1,476 | 1,483 | 31,800 | 1,483 |
| 2025-05-21 | 1,490 | 1,495 | 1,482 | 1,482 | 38,600 | 1,482 |
| 2025-05-20 | 1,499 | 1,503 | 1,485 | 1,486 | 63,400 | 1,486 |
| 2025-05-19 | 1,510 | 1,510 | 1,494 | 1,501 | 57,200 | 1,501 |
| 2025-05-16 | 1,511 | 1,514 | 1,499 | 1,510 | 38,600 | 1,510 |
| 2025-05-15 | 1,504 | 1,516 | 1,496 | 1,511 | 47,100 | 1,511 |
| 2025-05-14 | 1,500 | 1,507 | 1,483 | 1,506 | 80,100 | 1,506 |
| 2025-05-13 | 1,515 | 1,517 | 1,501 | 1,501 | 65,600 | 1,501 |
| 2025-05-12 | 1,528 | 1,534 | 1,512 | 1,514 | 47,000 | 1,514 |
| 2025-05-09 | 1,543 | 1,548 | 1,521 | 1,527 | 99,600 | 1,527 |
| 2025-05-08 | 1,548 | 1,555 | 1,538 | 1,545 | 49,300 | 1,545 |
| 2025-05-07 | 1,528 | 1,569 | 1,526 | 1,548 | 116,800 | 1,548 |
| 2025-05-02 | 1,517 | 1,529 | 1,504 | 1,525 | 86,800 | 1,525 |
| 2025-05-01 | 1,531 | 1,537 | 1,507 | 1,507 | 99,500 | 1,507 |
| 2025-04-30 | 1,550 | 1,550 | 1,516 | 1,540 | 151,100 | 1,540 |
| 2025-04-28 | 1,559 | 1,574 | 1,559 | 1,559 | 381,600 | 1,559 |
| 2025-04-25 | 1,603 | 1,614 | 1,598 | 1,598 | 551,000 | 1,598 |
| 2025-04-24 | 1,619 | 1,619 | 1,610 | 1,618 | 185,600 | 1,618 |
| 2025-04-23 | 1,616 | 1,619 | 1,610 | 1,619 | 108,900 | 1,619 |
| 2025-04-22 | 1,607 | 1,615 | 1,604 | 1,612 | 92,600 | 1,612 |
| 2025-04-21 | 1,599 | 1,607 | 1,592 | 1,605 | 152,500 | 1,605 |
| 2025-04-18 | 1,585 | 1,599 | 1,580 | 1,590 | 64,200 | 1,590 |
| 2025-04-17 | 1,575 | 1,582 | 1,572 | 1,582 | 42,800 | 1,582 |
| 2025-04-16 | 1,579 | 1,584 | 1,571 | 1,575 | 85,500 | 1,575 |
| 2025-04-15 | 1,576 | 1,583 | 1,572 | 1,575 | 41,400 | 1,575 |
| 2025-04-14 | 1,580 | 1,582 | 1,572 | 1,576 | 48,400 | 1,576 |
| 2025-04-11 | 1,560 | 1,574 | 1,543 | 1,564 | 77,700 | 1,564 |
| 2025-04-10 | 1,584 | 1,589 | 1,561 | 1,564 | 88,100 | 1,564 |
| 2025-04-09 | 1,555 | 1,563 | 1,531 | 1,555 | 80,000 | 1,555 |
| 2025-04-08 | 1,524 | 1,573 | 1,514 | 1,559 | 139,800 | 1,559 |
| 2025-04-07 | 1,493 | 1,520 | 1,475 | 1,494 | 162,500 | 1,494 |
| 2025-04-04 | 1,535 | 1,549 | 1,520 | 1,530 | 122,400 | 1,530 |
| 2025-04-03 | 1,545 | 1,558 | 1,533 | 1,548 | 178,300 | 1,548 |
| 2025-04-02 | 1,582 | 1,583 | 1,557 | 1,561 | 105,400 | 1,561 |
| 2025-04-01 | 1,593 | 1,601 | 1,581 | 1,581 | 117,500 | 1,581 |
| 2025-03-31 | 1,609 | 1,612 | 1,586 | 1,586 | 175,000 | 1,586 |
| 2025-03-28 | 1,639 | 1,642 | 1,620 | 1,620 | 158,800 | 1,620 |
| 2025-03-27 | 1,607 | 1,639 | 1,602 | 1,639 | 133,600 | 1,639 |
| 2025-03-26 | 1,630 | 1,631 | 1,601 | 1,611 | 139,700 | 1,611 |
| 2025-03-25 | 1,620 | 1,633 | 1,614 | 1,620 | 78,500 | 1,620 |
| 2025-03-24 | 1,625 | 1,626 | 1,610 | 1,612 | 52,600 | 1,612 |
| 2025-03-21 | 1,624 | 1,626 | 1,609 | 1,622 | 66,300 | 1,622 |
| 2025-03-19 | 1,624 | 1,648 | 1,624 | 1,632 | 48,500 | 1,632 |
| 2025-03-18 | 1,630 | 1,648 | 1,625 | 1,625 | 51,200 | 1,625 |
| 2025-03-17 | 1,645 | 1,649 | 1,630 | 1,630 | 72,400 | 1,630 |
| 2025-03-14 | 1,638 | 1,652 | 1,631 | 1,646 | 153,300 | 1,646 |
| 2025-03-13 | 1,637 | 1,640 | 1,620 | 1,638 | 161,400 | 1,638 |
| 2025-03-12 | 1,629 | 1,642 | 1,621 | 1,629 | 100,800 | 1,629 |
| 2025-03-11 | 1,599 | 1,640 | 1,598 | 1,619 | 105,900 | 1,619 |
| 2025-03-10 | 1,630 | 1,630 | 1,588 | 1,609 | 94,300 | 1,609 |
| 2025-03-07 | 1,624 | 1,650 | 1,602 | 1,630 | 151,800 | 1,630 |
| 2025-03-06 | 1,600 | 1,622 | 1,572 | 1,618 | 210,100 | 1,618 |
| 2025-03-05 | 1,601 | 1,617 | 1,601 | 1,609 | 86,200 | 1,609 |
| 2025-03-04 | 1,602 | 1,618 | 1,601 | 1,611 | 81,900 | 1,611 |
| 2025-03-03 | 1,603 | 1,617 | 1,594 | 1,598 | 86,800 | 1,598 |
| 2025-02-28 | 1,595 | 1,604 | 1,585 | 1,588 | 98,500 | 1,588 |
| 2025-02-27 | 1,560 | 1,596 | 1,560 | 1,591 | 85,500 | 1,591 |
| 2025-02-26 | 1,546 | 1,567 | 1,546 | 1,567 | 42,400 | 1,567 |
| 2025-02-25 | 1,530 | 1,553 | 1,525 | 1,546 | 24,600 | 1,546 |
| 2025-02-21 | 1,544 | 1,546 | 1,526 | 1,537 | 46,800 | 1,537 |
| 2025-02-20 | 1,586 | 1,586 | 1,543 | 1,558 | 52,000 | 1,558 |
| 2025-02-19 | 1,595 | 1,597 | 1,581 | 1,588 | 21,300 | 1,588 |
| 2025-02-18 | 1,590 | 1,595 | 1,579 | 1,595 | 21,300 | 1,595 |
| 2025-02-17 | 1,607 | 1,613 | 1,591 | 1,591 | 46,600 | 1,591 |
| 2025-02-14 | 1,600 | 1,604 | 1,591 | 1,600 | 24,000 | 1,600 |
| 2025-02-13 | 1,580 | 1,600 | 1,579 | 1,600 | 40,200 | 1,600 |
| 2025-02-12 | 1,577 | 1,580 | 1,569 | 1,577 | 28,800 | 1,577 |
| 2025-02-10 | 1,585 | 1,585 | 1,575 | 1,576 | 20,600 | 1,576 |
| 2025-02-07 | 1,591 | 1,599 | 1,588 | 1,588 | 20,000 | 1,588 |
| 2025-02-06 | 1,593 | 1,593 | 1,582 | 1,589 | 19,300 | 1,589 |
| 2025-02-05 | 1,581 | 1,592 | 1,573 | 1,575 | 38,500 | 1,575 |
| 2025-02-04 | 1,593 | 1,600 | 1,581 | 1,590 | 39,200 | 1,590 |
| 2025-02-03 | 1,592 | 1,598 | 1,583 | 1,592 | 40,700 | 1,592 |
| 2025-01-31 | 1,596 | 1,602 | 1,584 | 1,592 | 63,200 | 1,592 |
| 2025-01-30 | 1,571 | 1,603 | 1,571 | 1,603 | 228,700 | 1,603 |
| 2025-01-29 | 1,575 | 1,577 | 1,561 | 1,571 | 38,900 | 1,571 |
| 2025-01-28 | 1,557 | 1,576 | 1,557 | 1,575 | 53,900 | 1,575 |
| 2025-01-27 | 1,554 | 1,570 | 1,546 | 1,567 | 55,300 | 1,567 |
| 2025-01-24 | 1,548 | 1,554 | 1,544 | 1,544 | 37,900 | 1,544 |
| 2025-01-23 | 1,535 | 1,550 | 1,527 | 1,542 | 51,900 | 1,542 |
| 2025-01-22 | 1,519 | 1,535 | 1,515 | 1,530 | 32,000 | 1,530 |
| 2025-01-21 | 1,503 | 1,520 | 1,503 | 1,519 | 32,400 | 1,519 |
| 2025-01-20 | 1,495 | 1,509 | 1,493 | 1,503 | 28,100 | 1,503 |
| 2025-01-17 | 1,504 | 1,504 | 1,490 | 1,495 | 54,100 | 1,495 |
| 2025-01-16 | 1,509 | 1,520 | 1,496 | 1,509 | 45,200 | 1,509 |
| 2025-01-15 | 1,524 | 1,524 | 1,503 | 1,514 | 66,500 | 1,514 |
| 2025-01-14 | 1,512 | 1,529 | 1,508 | 1,522 | 49,400 | 1,522 |
| 2025-01-10 | 1,532 | 1,532 | 1,507 | 1,512 | 30,800 | 1,512 |
| 2025-01-09 | 1,527 | 1,537 | 1,518 | 1,529 | 36,800 | 1,529 |
| 2025-01-08 | 1,530 | 1,544 | 1,528 | 1,529 | 33,300 | 1,529 |
| 2025-01-07 | 1,544 | 1,545 | 1,529 | 1,539 | 41,300 | 1,539 |
| 2025-01-06 | 1,532 | 1,545 | 1,532 | 1,543 | 48,900 | 1,543 |
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