2910 (株)ロック・フィールド の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,2891,2891,2751,2758,100637.50
2010-12-291,2651,2881,2651,2887,200644
2010-12-281,2691,2691,2621,2645,000632
2010-12-271,2681,2741,2661,26911,600634.50
2010-12-241,2651,2721,2651,2697,400634.50
2010-12-221,2991,2991,2381,27825,400639
2010-12-211,2951,3001,2941,2987,500649
2010-12-201,2951,2991,2901,2947,600647
2010-12-171,2951,2991,2921,29813,000649
2010-12-161,2831,2971,2831,2978,400648.50
2010-12-151,2971,2971,2851,29114,400645.50
2010-12-141,2991,2991,2901,29811,900649
2010-12-131,2651,2941,2651,2948,600647
2010-12-101,2891,2921,2811,28822,700644
2010-12-091,2771,2921,2771,2877,900643.50
2010-12-081,2711,2951,2701,29520,200647.50
2010-12-071,2491,2741,2401,27413,100637
2010-12-061,2581,2601,2421,24916,200624.50
2010-12-031,2351,2351,2271,2357,400617.50
2010-12-021,2391,2391,2251,2287,900614
2010-12-011,2231,2251,2221,2227,100611
2010-11-301,2461,2461,2221,22319,900611.50
2010-11-291,2371,2491,2371,24111,300620.50
2010-11-261,2331,2381,2331,2346,600617
2010-11-251,2351,2371,2281,22911,100614.50
2010-11-241,2281,2371,2251,2309,600615
2010-11-221,2331,2381,2321,2334,400616.50
2010-11-191,2341,2391,2301,2337,000616.50
2010-11-181,2161,2311,2161,23010,700615
2010-11-171,2121,2191,2111,2185,700609
2010-11-161,2231,2261,2181,2198,000609.50
2010-11-151,2261,2261,2201,22211,600611
2010-11-121,2141,2201,2131,21711,600608.50
2010-11-111,2091,2171,2071,21110,800605.50
2010-11-101,2131,2151,2081,2139,400606.50
2010-11-091,2111,2141,2051,20812,100604
2010-11-081,2201,2211,2121,2177,900608.50
2010-11-051,2141,2361,2141,22214,100611
2010-11-041,2031,2251,2031,21112,100605.50
2010-11-021,2151,2151,1991,20012,100600
2010-11-011,2241,2341,2091,21218,000606
2010-10-291,2401,2401,2141,22427,600612
2010-10-281,2271,2371,2131,22844,200614
2010-10-271,2051,2211,1971,21253,200606
2010-10-261,2041,2131,1991,19960,800599.50
2010-10-251,2061,2171,2051,20529,900602.50
2010-10-221,2041,2181,2001,20226,200601
2010-10-211,2201,2201,2051,20520,300602.50
2010-10-201,2401,2401,2151,22025,100610
2010-10-191,2501,2701,2401,24024,700620
2010-10-181,2611,2611,2551,26013,700630
2010-10-151,2931,2931,2401,25526,900627.50
2010-10-141,2931,3001,2921,29218,700646
2010-10-131,2991,3101,2911,29118,300645.50
2010-10-121,3301,3401,2931,29323,300646.50
2010-10-081,3351,3501,3291,32923,600664.50
2010-10-071,3281,3501,3281,34319,400671.50
2010-10-061,3141,3301,3131,32513,100662.50
2010-10-051,3061,3151,3051,31314,300656.50
2010-10-041,3021,3131,3021,3059,100652.50
2010-10-011,3091,3091,3001,30613,800653
2010-09-301,3371,3381,3051,30915,500654.50
2010-09-291,3111,3301,3091,32918,800664.50
2010-09-281,3141,3191,3101,3106,400655
2010-09-271,3011,3141,2941,31413,100657
2010-09-241,3171,3221,3001,30313,100651.50
2010-09-221,3361,3471,3251,3276,200663.50
2010-09-211,3541,3541,3291,34712,100673.50
2010-09-171,3481,3621,3481,35511,300677.50
2010-09-161,3421,3701,2601,35126,400675.50
2010-09-151,3361,3681,3101,34132,300670.50
2010-09-141,3171,3501,3101,35034,300675
2010-09-131,2991,3151,2981,31320,200656.50
2010-09-101,2631,2871,2571,28538,500642.50
2010-09-091,2561,2561,2501,2519,900625.50
2010-09-081,2551,2551,2441,24716,200623.50
2010-09-071,2501,2661,2341,25521,400627.50
2010-09-061,2431,2431,2351,2388,500619
2010-09-031,2251,2381,2251,2315,900615.50
2010-09-021,2351,2361,2291,2307,400615
2010-09-011,2371,2371,2241,23218,000616
2010-08-311,2351,2351,2131,21520,700607.50
2010-08-301,2121,2181,2111,2157,400607.50
2010-08-271,2001,2101,1981,2078,300603.50
2010-08-261,1951,2061,1951,2056,100602.50
2010-08-251,1921,2001,1911,1954,500597.50
2010-08-241,2021,2021,1921,1948,400597
2010-08-231,1991,2051,1971,2036,200601.50
2010-08-201,2011,2081,1901,1937,500596.50
2010-08-191,2131,2161,2071,2086,500604
2010-08-181,2081,2131,2001,2126,200606
2010-08-171,2091,2091,2001,2055,800602.50
2010-08-161,2131,2131,2021,20918,900604.50
2010-08-131,1941,1991,1881,19910,600599.50
2010-08-121,1821,1921,1801,1859,500592.50
2010-08-111,1901,1941,1851,18712,700593.50
2010-08-101,1991,2011,1931,1949,800597
2010-08-091,1951,2011,1951,1995,700599.50
2010-08-061,1911,2021,1911,2018,200600.50
2010-08-051,2001,2011,1921,1956,000597.50
2010-08-041,1971,1971,1881,1947,300597
2010-08-031,2111,2111,1951,1979,700598.50
2010-08-021,2001,2071,1971,1996,800599.50
2010-07-301,2301,2301,2021,20313,400601.50
2010-07-291,2191,2191,2131,2136,700606.50
2010-07-281,2171,2201,2121,2205,000610
2010-07-271,2181,2181,2051,2148,000607
2010-07-261,2131,2131,1981,1994,100599.50
2010-07-231,2181,2191,1991,2028,700601
2010-07-221,1911,2001,1911,1975,900598.50
2010-07-211,1941,1961,1911,1944,600597
2010-07-201,1901,1961,1901,1944,600597
2010-07-161,2011,2051,1931,19311,200596.50
2010-07-151,2281,2281,2011,20215,400601
2010-07-141,2201,2211,2131,2218,200610.50
2010-07-131,2151,2211,2071,2078,900603.50
2010-07-121,2291,2291,2121,21510,600607.50
2010-07-091,2231,2311,2161,2297,700614.50
2010-07-081,2241,2281,2141,22714,500613.50
2010-07-071,2111,2181,2061,21811,400609
2010-07-061,2011,2141,2011,2075,300603.50
2010-07-051,2141,2141,2071,2095,900604.50
2010-07-021,2041,2141,1981,21412,100607
2010-07-011,2201,2201,1951,20417,500602
2010-06-301,1901,1901,1801,19031,800595
2010-06-291,1881,1921,1801,18527,100592.50
2010-06-281,1911,2061,1901,19416,300597
2010-06-251,1921,1991,1831,19515,800597.50
2010-06-241,2001,2041,1941,19827,100599
2010-06-231,2031,2161,1981,21418,300607
2010-06-221,2231,2241,2051,21718,700608.50
2010-06-211,2261,2431,2251,23517,600617.50
2010-06-181,2271,2351,2151,23521,000617.50
2010-06-171,2261,2391,2211,22614,100613
2010-06-161,2591,2591,2251,24115,500620.50
2010-06-151,2771,2771,2381,23920,500619.50
2010-06-141,2871,2881,2571,27717,200638.50
2010-06-111,2381,2801,2211,27243,100636
2010-06-101,2231,2331,2201,23314,500616.50
2010-06-091,2031,2211,1911,21940,800609.50
2010-06-081,1911,2101,1841,18419,900592
2010-06-071,2101,2101,1891,20326,500601.50
2010-06-041,2121,2201,2111,21514,600607.50
2010-06-031,2171,2241,2131,2168,100608
2010-06-021,2141,2221,2121,2168,800608
2010-06-011,2131,2281,2131,2156,900607.50
2010-05-311,2351,2361,2111,22418,000612
2010-05-281,2071,2081,1961,20518,400602.50
2010-05-271,2011,2051,1941,19530,500597.50
2010-05-261,2051,2261,2001,21522,500607.50
2010-05-251,2061,2261,2001,21835,500609
2010-05-241,2001,2091,1951,20014,100600
2010-05-211,2001,2081,1961,19727,000598.50
2010-05-201,2121,2221,2061,21419,900607
2010-05-191,2351,2371,2121,21932,400609.50
2010-05-181,2401,2661,2401,25625,900628
2010-05-171,2881,2881,2271,25240,300626
2010-05-141,2801,2891,2781,28825,000644
2010-05-131,3111,3231,2801,29530,900647.50
2010-05-121,2921,3051,2921,29814,100649
2010-05-111,3251,3291,2951,29621,800648
2010-05-101,2801,3151,2801,31332,500656.50
2010-05-071,2951,2971,2701,28038,900640
2010-05-061,3251,3291,3051,31128,200655.50
2010-04-301,3451,3471,3331,33531,200667.50
2010-04-281,3301,3401,3281,34047,500670
2010-04-271,3471,3491,3341,342140,400671
2010-04-261,3701,3781,3681,372283,800686
2010-04-231,3591,3791,3581,37152,300685.50
2010-04-221,3631,3651,3551,36341,300681.50
2010-04-211,3731,3771,3601,36559,300682.50
2010-04-201,3871,3901,3721,37240,600686
2010-04-191,4011,4021,3861,38628,100693
2010-04-161,4011,4071,3971,39816,000699
2010-04-151,4051,4091,4001,40028,100700
2010-04-141,3941,4041,3891,40134,600700.50
2010-04-131,3821,3931,3821,39016,600695
2010-04-121,3771,3861,3771,38017,600690
2010-04-091,3781,3821,3721,37623,100688
2010-04-081,3831,3861,3811,38115,700690.50
2010-04-071,3851,3901,3781,38427,600692
2010-04-061,3801,3841,3751,38226,400691
2010-04-051,3781,3801,3691,37421,900687
2010-04-021,3711,3711,3631,36326,600681.50
2010-04-011,3661,3701,3581,36719,400683.50
2010-03-311,3701,3701,3631,36521,100682.50
2010-03-301,3451,3501,3411,34720,200673.50
2010-03-291,3251,3501,3111,33128,600665.50
2010-03-261,2831,3281,2801,32819,600664
2010-03-251,2751,2811,2751,28115,300640.50
2010-03-241,2731,2751,2711,2756,800637.50
2010-03-231,2701,2741,2701,2729,500636
2010-03-191,2691,2711,2671,2687,100634
2010-03-181,2701,2721,2621,2654,800632.50
2010-03-171,2691,2711,2661,2715,600635.50
2010-03-161,2691,2701,2601,2668,100633
2010-03-151,2551,2721,2551,27124,600635.50
2010-03-121,2391,2491,2351,24819,100624
2010-03-111,2311,2391,2301,23910,300619.50
2010-03-101,2351,2421,2281,22911,400614.50
2010-03-091,2351,2391,2311,2347,500617
2010-03-081,2271,2351,2271,2327,100616
2010-03-051,2251,2331,2141,2277,400613.50
2010-03-041,2121,2121,2101,2107,300605
2010-03-031,2151,2231,2151,2215,100610.50
2010-03-021,2251,2381,2211,2269,500613
2010-03-011,2201,2381,2191,2328,900616
2010-02-261,2291,2351,2161,22622,300613
2010-02-251,1991,1991,1911,1996,400599.50
2010-02-241,1941,2011,1931,19410,300597
2010-02-231,2211,2211,1961,2016,600600.50
2010-02-221,2111,2281,2081,2108,900605
2010-02-191,2101,2101,2011,2017,500600.50
2010-02-181,2041,2171,2041,2092,800604.50
2010-02-171,2131,2201,2071,2143,400607
2010-02-161,2061,2131,2041,2074,600603.50
2010-02-151,2081,2221,2071,20717,000603.50
2010-02-121,2081,2081,1931,1989,900599
2010-02-101,2111,2111,1911,1917,600595.50
2010-02-091,1921,2131,1881,1915,300595.50
2010-02-081,2041,2051,1921,19214,500596
2010-02-051,2171,2171,2051,2056,500602.50
2010-02-041,2141,2191,2131,2143,400607
2010-02-031,2081,2181,2081,2144,200607
2010-02-021,2121,2271,2071,2115,000605.50
2010-02-011,2231,2231,2041,2197,300609.50
2010-01-291,2161,2201,2151,2158,500607.50
2010-01-281,2211,2211,2081,2153,800607.50
2010-01-271,2161,2261,2101,2105,900605
2010-01-261,2301,2301,2151,2166,900608
2010-01-251,2251,2431,2211,2244,400612
2010-01-221,2351,2441,2221,2299,300614.50
2010-01-211,2401,2491,2401,2416,500620.50
2010-01-201,2471,2491,2401,2413,300620.50
2010-01-191,2371,2471,2331,2475,200623.50
2010-01-181,2421,2491,2391,2476,900623.50
2010-01-151,2411,2471,2411,24211,000621
2010-01-141,2451,2541,2421,25410,700627
2010-01-131,2481,2531,2441,2478,500623.50
2010-01-121,2491,2491,2331,2456,300622.50
2010-01-081,2381,2391,2321,2354,000617.50
2010-01-071,2291,2351,2261,23511,200617.50
2010-01-061,2221,2291,2191,2297,400614.50
2010-01-051,2221,2221,2141,2165,000608
2010-01-041,2181,2211,2131,2145,200607

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