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
2021-04-191,7101,7141,6671,668136,2001,668
2021-04-161,7291,7391,6971,706189,2001,706
2021-04-151,6761,7431,6631,728440,3001,728
2021-04-141,6641,6641,6341,636152,2001,636
2021-04-131,6491,6641,6461,65173,9001,651
2021-04-121,6501,6591,6431,654131,8001,654
2021-04-091,6441,6601,6311,643197,4001,643
2021-04-081,6671,6751,6281,630397,2001,630
2021-04-071,6731,6861,6601,680152,2001,680
2021-04-061,6871,7001,6681,673110,4001,673
2021-04-051,6761,6901,6731,68666,4001,686
2021-04-021,6951,6971,6721,676184,6001,676
2021-04-011,7011,7061,6721,675189,3001,675
2021-03-311,7041,7101,6871,687129,8001,687
2021-03-301,7401,7441,7081,722128,3001,722
2021-03-291,7291,7411,7071,730154,6001,730
2021-03-261,7221,7341,6721,719517,9001,719
2021-03-251,7071,7181,6951,71063,9001,710
2021-03-241,7121,7411,6961,702108,8001,702
2021-03-231,7341,7431,7221,72482,6001,724
2021-03-221,7341,7641,7131,731240,6001,731
2021-03-191,6941,7451,6771,734298,9001,734
2021-03-181,6901,6981,6781,694109,1001,694
2021-03-171,6811,6941,6661,69060,6001,690
2021-03-161,6641,6861,6601,68166,7001,681
2021-03-151,6351,6691,6351,66972,2001,669
2021-03-121,6311,6381,6151,63293,3001,632
2021-03-111,6501,6541,6311,64265,4001,642
2021-03-101,6451,6601,6161,643101,3001,643
2021-03-091,5601,6471,5561,647217,4001,647
2021-03-081,5501,5561,5251,52973,6001,529
2021-03-051,5351,5521,5201,551102,1001,551
2021-03-041,5401,5541,5091,552124,7001,552
2021-03-031,5721,5921,5531,57890,6001,578
2021-03-021,5921,5981,5601,57588,2001,575
2021-03-011,5261,5981,5251,59499,6001,594
2021-02-261,5321,5401,5091,509102,8001,509
2021-02-251,5601,5601,5341,54180,4001,541
2021-02-241,5521,5521,5321,53847,1001,538
2021-02-221,5621,5791,5541,55546,7001,555
2021-02-191,5901,5901,5651,56852,1001,568
2021-02-181,6001,6001,5801,59041,4001,590
2021-02-171,5861,6031,5841,59826,8001,598
2021-02-161,6171,6221,5961,60524,2001,605
2021-02-151,6121,6281,5991,61751,5001,617
2021-02-121,6201,6231,5861,60160,1001,601
2021-02-101,6231,6231,6101,61727,8001,617
2021-02-091,6071,6251,6031,62540,5001,625
2021-02-081,5821,6171,5821,60769,5001,607
2021-02-051,6021,6021,5671,58051,3001,580
2021-02-041,5721,6061,5661,58152,2001,581
2021-02-031,5221,5731,5201,57251,7001,572
2021-02-021,5261,5271,5131,51932,2001,519
2021-02-011,5371,5621,5241,53233,7001,532
2021-01-291,5731,5751,5351,53742,5001,537
2021-01-281,5641,5931,5361,58184,4001,581
2021-01-271,5431,5641,5431,55934,0001,559
2021-01-261,5251,5511,5121,54848,9001,548
2021-01-251,5001,5231,5001,51930,7001,519
2021-01-221,5021,5101,4861,49050,3001,490
2021-01-211,5151,5301,5061,50853,9001,508
2021-01-201,5291,5301,5011,51349,9001,513
2021-01-191,5311,5421,5281,53231,4001,532
2021-01-181,5431,5601,5331,53356,9001,533
2021-01-151,5661,5661,5371,54354,3001,543
2021-01-141,5331,5761,5291,56162,9001,561
2021-01-131,5371,5371,5111,53457,6001,534
2021-01-121,5411,5531,5261,53648,0001,536
2021-01-081,5201,5361,5021,53158,9001,531
2021-01-071,5481,5481,5201,53348,1001,533
2021-01-061,5021,5291,4971,52332,1001,523
2021-01-051,5351,5361,5021,50228,8001,502
2021-01-041,5681,5681,5241,52861,5001,528

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