1. HOME >
  2. 株価時系列 >
  3. 2910 >
  4. 2011年

2910 (株)ロック・フィールド の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2891,2891,2771,2798,300639.50
2011-12-291,2781,2881,2721,2885,700644
2011-12-281,2641,2801,2641,2735,600636.50
2011-12-271,2561,2641,2561,2643,700632
2011-12-261,2641,2651,2601,2625,500631
2011-12-221,2681,2681,2591,2622,300631
2011-12-211,2631,2701,2571,2613,100630.50
2011-12-201,2591,2601,2511,2602,500630
2011-12-191,2611,2651,2521,2585,300629
2011-12-161,2731,2741,2601,2606,400630
2011-12-151,2791,2791,2691,27311,400636.50
2011-12-141,2761,2781,2711,2787,600639
2011-12-131,2721,2791,2691,2794,900639.50
2011-12-121,2781,2781,2681,2737,100636.50
2011-12-091,2571,2681,2571,26615,400633
2011-12-081,2631,2741,2631,2745,200637
2011-12-071,2821,2851,2631,27017,800635
2011-12-061,2761,2761,2521,25510,900627.50
2011-12-051,2561,2631,2561,2605,700630
2011-12-021,2451,2681,2451,2604,100630
2011-12-011,2501,2531,2401,2478,300623.50
2011-11-301,2501,2501,2411,2458,800622.50
2011-11-291,2361,2491,2331,2479,100623.50
2011-11-281,2401,2421,2301,2306,100615
2011-11-251,2361,2401,2301,2319,000615.50
2011-11-241,2601,2601,2491,2508,000625
2011-11-221,2531,2681,2531,2635,300631.50
2011-11-211,2521,2651,2521,2653,000632.50
2011-11-181,2561,2601,2481,2525,500626
2011-11-171,2501,2601,2441,2604,000630
2011-11-161,2561,2571,2521,2533,600626.50
2011-11-151,2661,2661,2521,25610,100628
2011-11-141,2401,2681,2401,2688,200634
2011-11-111,2341,2401,2341,2367,700618
2011-11-101,2401,2421,2321,2407,800620
2011-11-091,2451,2501,2421,2504,500625
2011-11-081,2401,2481,2361,2364,800618
2011-11-071,2491,2491,2401,2455,100622.50
2011-11-041,2641,2641,2451,2515,700625.50
2011-11-021,2531,2531,2391,24711,500623.50
2011-11-011,2681,2681,2591,2619,900630.50
2011-10-311,2821,2901,2691,26917,100634.50
2011-10-281,2801,2831,2681,27419,200637
2011-10-271,2701,2851,2531,26531,100632.50
2011-10-261,2951,3011,2911,30149,100650.50
2011-10-251,3001,3001,2931,29516,700647.50
2011-10-241,2921,2991,2921,29914,300649.50
2011-10-211,2911,2941,2911,2924,500646
2011-10-201,2931,2971,2911,2938,400646.50
2011-10-191,2931,2991,2911,2934,400646.50
2011-10-181,2981,3031,2921,29210,300646
2011-10-171,3021,3051,2981,29816,900649
2011-10-141,3041,3051,2981,30123,100650.50
2011-10-131,3061,3081,3041,3067,500653
2011-10-121,3061,3081,3011,30314,200651.50
2011-10-111,3021,3071,2981,3068,800653
2011-10-071,2971,3041,2971,2978,600648.50
2011-10-061,2961,3001,2911,29611,300648
2011-10-051,3081,3081,2921,29214,100646
2011-10-041,3001,3191,3001,30212,200651
2011-10-031,3011,3171,2981,3169,700658
2011-09-301,3201,3201,3001,30630,000653
2011-09-291,2901,3101,2901,31023,800655
2011-09-281,2811,2911,2751,29023,900645
2011-09-271,2561,2751,2531,27515,900637.50
2011-09-261,2621,2631,2511,25212,100626
2011-09-221,2631,2631,2511,2639,000631.50
2011-09-211,2661,2721,2631,2638,300631.50
2011-09-201,2761,2841,2691,2698,900634.50
2011-09-161,2751,2841,2711,28411,400642
2011-09-151,2731,2761,2631,27415,000637
2011-09-141,2601,2651,2581,26411,000632
2011-09-131,2601,2671,2421,25913,100629.50
2011-09-121,2781,2781,2561,26615,300633
2011-09-091,2751,2801,2731,27719,500638.50
2011-09-081,2841,2841,2721,2758,700637.50
2011-09-071,2901,2901,2701,27219,600636
2011-09-061,2791,2831,2731,27710,200638.50
2011-09-051,2861,2871,2801,2818,700640.50
2011-09-021,2851,2901,2821,2866,800643
2011-09-011,2821,2901,2821,2857,800642.50
2011-08-311,2841,2891,2801,28710,300643.50
2011-08-301,2791,2931,2791,29313,100646.50
2011-08-291,2651,2751,2601,2709,700635
2011-08-261,2691,2691,2591,2654,300632.50
2011-08-251,2651,2701,2501,2649,600632
2011-08-241,2651,2651,2551,2573,800628.50
2011-08-231,2591,2671,2551,2599,500629.50
2011-08-221,2441,2651,2411,2565,100628
2011-08-191,2501,2571,2421,2559,400627.50
2011-08-181,2701,2701,2591,2613,900630.50
2011-08-171,2581,2721,2571,2697,600634.50
2011-08-161,2601,2651,2531,2586,100629
2011-08-151,2781,2781,2531,25822,400629
2011-08-121,2501,2531,2351,25311,200626.50
2011-08-111,2221,2371,2221,2336,400616.50
2011-08-101,2391,2391,2201,2258,000612.50
2011-08-091,2001,2111,1901,21119,100605.50
2011-08-081,2151,2211,2091,21110,200605.50
2011-08-051,2231,2261,2101,22218,400611
2011-08-041,2401,2401,2331,2339,100616.50
2011-08-031,2511,2511,2351,23510,500617.50
2011-08-021,2601,2601,2511,2525,500626
2011-08-011,2701,2701,2601,2606,400630
2011-07-291,2801,2801,2591,25916,400629.50
2011-07-281,2551,2681,2511,2689,100634
2011-07-271,2631,2641,2531,2558,800627.50
2011-07-261,2611,2731,2611,2653,600632.50
2011-07-251,2691,2711,2611,2615,800630.50
2011-07-221,2661,2741,2661,2705,500635
2011-07-211,2711,2711,2661,2664,300633
2011-07-201,2801,2801,2711,2712,700635.50
2011-07-191,2801,2841,2751,2774,100638.50
2011-07-151,2721,2861,2721,27912,400639.50
2011-07-141,2861,2881,2751,28814,700644
2011-07-131,2701,2871,2701,2819,400640.50
2011-07-121,2701,2761,2701,2725,300636
2011-07-111,2931,2931,2701,27214,000636
2011-07-081,2901,2901,2851,2896,100644.50
2011-07-071,2821,2901,2771,2887,100644
2011-07-061,2811,2811,2741,27910,200639.50
2011-07-051,2701,2801,2701,2764,300638
2011-07-041,2851,2941,2711,27512,800637.50
2011-07-011,2801,2801,2751,27914,800639.50
2011-06-301,2681,2681,2611,2679,800633.50
2011-06-291,2661,2661,2531,26410,200632
2011-06-281,2551,2681,2521,2526,400626
2011-06-271,2601,2651,2521,2608,800630
2011-06-241,2651,2651,2561,2624,600631
2011-06-231,2481,2591,2481,2555,700627.50
2011-06-221,2331,2571,2331,25213,800626
2011-06-211,2221,2391,2221,23810,800619
2011-06-201,2221,2281,2201,2204,600610
2011-06-171,2261,2321,2201,22010,200610
2011-06-161,2361,2421,2251,22512,700612.50
2011-06-151,2431,2481,2351,23611,200618
2011-06-141,2231,2431,2211,23923,500619.50
2011-06-131,2101,2251,2041,21911,500609.50
2011-06-101,1841,2271,1781,21239,200606
2011-06-091,1611,1691,1611,1638,700581.50
2011-06-081,1601,1621,1541,16110,200580.50
2011-06-071,1811,1841,1611,16319,300581.50
2011-06-061,1901,2011,1711,18123,300590.50
2011-06-031,2031,2081,1951,19513,800597.50
2011-06-021,2011,2151,2011,21111,600605.50
2011-06-011,2151,2211,2101,2197,000609.50
2011-05-311,2181,2321,2061,21920,500609.50
2011-05-301,1951,2101,1951,21013,700605
2011-05-271,2011,2031,1961,19611,900598
2011-05-261,2041,2071,2011,2036,700601.50
2011-05-251,2081,2081,2001,20110,500600.50
2011-05-241,1991,2101,1991,20315,000601.50
2011-05-231,2201,2211,2001,20426,400602
2011-05-201,2421,2441,2221,22516,800612.50
2011-05-191,2441,2441,2301,2308,900615
2011-05-181,2331,2491,2251,23719,200618.50
2011-05-171,2401,2421,2241,23317,100616.50
2011-05-161,2591,2591,2451,24817,700624
2011-05-131,2741,2751,2501,25925,500629.50
2011-05-121,2731,2801,2731,27410,400637
2011-05-111,2811,2851,2781,27812,000639
2011-05-101,2861,2871,2751,28125,500640.50
2011-05-091,2891,2911,2771,28123,800640.50
2011-05-061,2881,2901,2831,29020,000645
2011-05-021,2881,2991,2881,29318,500646.50
2011-04-281,2891,2891,2811,28846,900644
2011-04-271,2801,2971,2791,28363,500641.50
2011-04-261,2851,3001,2791,280182,100640
2011-04-251,3281,3351,3251,335318,500667.50
2011-04-221,3301,3331,3281,33235,700666
2011-04-211,3301,3321,3281,33027,000665
2011-04-201,3251,3321,3251,32822,500664
2011-04-191,3301,3331,3271,33020,000665
2011-04-181,3291,3311,3251,33020,100665
2011-04-151,3261,3301,3231,32520,000662.50
2011-04-141,3241,3281,3211,32625,800663
2011-04-131,3261,3321,3211,32422,800662
2011-04-121,3321,3321,3231,32524,100662.50
2011-04-111,3231,3371,3231,33520,200667.50
2011-04-081,2981,3281,2951,31337,500656.50
2011-04-071,3131,3161,3001,30323,200651.50
2011-04-061,3161,3201,3121,31312,800656.50
2011-04-051,3421,3431,3061,31637,400658
2011-04-041,3601,3601,3411,34221,200671
2011-04-011,3681,3681,3511,35121,300675.50
2011-03-311,3551,3681,3481,36832,400684
2011-03-301,3241,3551,3241,35521,900677.50
2011-03-291,3251,3281,3151,32232,900661
2011-03-281,2721,3251,2711,32517,100662.50
2011-03-251,2531,2621,2511,26015,000630
2011-03-241,2681,2681,2511,25111,000625.50
2011-03-231,2621,2691,2481,26719,700633.50
2011-03-221,2801,2801,2511,26218,600631
2011-03-181,1771,3251,1771,22024,900610
2011-03-171,1201,1551,1201,15027,600575
2011-03-161,0511,1581,0511,12031,700560
2011-03-151,2511,2519741,06055,900530
2011-03-141,1201,2561,1201,22145,800610.50
2011-03-111,3541,3541,3441,34631,500673
2011-03-101,3641,3641,3541,3549,200677
2011-03-091,3621,3651,3541,3548,000677
2011-03-081,3591,3611,3501,35010,500675
2011-03-071,3581,3581,3461,35111,900675.50
2011-03-041,3551,3611,3531,3565,900678
2011-03-031,3491,3591,3401,35511,200677.50
2011-03-021,3531,3531,3321,33213,200666
2011-03-011,3641,3641,3541,35411,800677
2011-02-281,3621,3621,3451,35521,200677.50
2011-02-251,3241,3401,3231,34010,600670
2011-02-241,3361,3411,3241,32413,000662
2011-02-231,3461,3491,3361,33610,800668
2011-02-221,3501,3521,3361,3468,300673
2011-02-211,3501,3591,3441,3559,800677.50
2011-02-181,3401,3431,3371,3405,500670
2011-02-171,3481,3571,3371,34215,700671
2011-02-161,3501,3571,3461,3485,700674
2011-02-151,3681,3681,3471,34720,900673.50
2011-02-141,3401,3501,3401,35011,300675
2011-02-101,3331,3351,3271,3346,700667
2011-02-091,3221,3341,3221,3246,500662
2011-02-081,3231,3341,3211,3218,300660.50
2011-02-071,3181,3311,3181,3287,300664
2011-02-041,3191,3231,3131,3178,400658.50
2011-02-031,3061,3111,3061,3097,200654.50
2011-02-021,3021,3161,3021,3066,600653
2011-02-011,3241,3241,2991,3008,400650
2011-01-311,3141,3141,2961,30114,100650.50
2011-01-281,3191,3221,3121,31214,600656
2011-01-271,3151,3251,3151,3199,400659.50
2011-01-261,3221,3311,3201,3208,900660
2011-01-251,3241,3371,3241,3357,700667.50
2011-01-241,3181,3301,3141,3249,900662
2011-01-211,3531,3531,3201,32013,400660
2011-01-201,3551,3571,3461,3537,600676.50
2011-01-191,3501,3551,3381,35511,900677.50
2011-01-181,3441,3441,3371,3397,700669.50
2011-01-171,3501,3501,3351,33612,900668
2011-01-141,3331,3501,3301,34627,600673
2011-01-131,3231,3301,3211,32614,800663
2011-01-121,3001,3251,3001,32321,900661.50
2011-01-111,3021,3021,2951,2999,700649.50
2011-01-071,2951,3011,2951,2986,600649
2011-01-061,3001,3001,2931,2974,300648.50
2011-01-051,2891,2981,2871,2946,300647
2011-01-041,2751,2961,2751,2895,800644.50

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