1. HOME >
  2. 株価時系列 >
  3. 2910 >
  4. 2016年

2910 (株)ロック・フィールド の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5781,5851,5671,58455,7001,584
2016-12-291,5911,5971,5701,59293,0001,592
2016-12-281,5831,5981,5761,59358,0001,593
2016-12-271,5681,5911,5681,58169,3001,581
2016-12-261,5501,5771,5501,56670,2001,566
2016-12-221,5391,5501,5321,54747,7001,547
2016-12-211,5451,5691,5411,54690,1001,546
2016-12-201,5391,5431,5291,54083,8001,540
2016-12-191,5221,5391,5121,534108,4001,534
2016-12-161,5131,5361,5131,52290,3001,522
2016-12-151,5021,5281,5021,51098,1001,510
2016-12-141,5111,5151,4941,51083,8001,510
2016-12-131,5061,5141,4911,50991,6001,509
2016-12-121,4951,5091,4861,509118,7001,509
2016-12-091,4851,5041,4701,495102,8001,495
2016-12-081,4981,4991,4761,48874,9001,488
2016-12-071,4831,4901,4621,49071,8001,490
2016-12-061,5071,5071,4761,480122,1001,480
2016-12-051,4721,5001,4601,500208,9001,500
2016-12-021,4481,4501,4211,442103,6001,442
2016-12-011,4401,4821,4311,447151,7001,447
2016-11-301,4381,4381,4241,43882,9001,438
2016-11-291,4251,4331,4231,42960,0001,429
2016-11-281,4101,4261,4061,42454,7001,424
2016-11-251,4161,4181,4081,41467,8001,414
2016-11-241,4301,4311,4141,42066,0001,420
2016-11-221,4221,4311,4191,42355,8001,423
2016-11-211,4031,4241,4031,41884,4001,418
2016-11-181,4101,4101,3951,40357,2001,403
2016-11-171,3851,4081,3851,39861,6001,398
2016-11-161,3901,3941,3781,38974,5001,389
2016-11-151,3901,3941,3781,38263,9001,382
2016-11-141,3801,3971,3721,38879,4001,388
2016-11-111,4121,4161,3751,38092,2001,380
2016-11-101,4121,4351,4091,41271,8001,412
2016-11-091,4441,4441,3671,38297,8001,382
2016-11-081,4561,4561,4271,43050,9001,430
2016-11-071,4511,4661,4431,44851,3001,448
2016-11-041,4601,4821,4401,451101,5001,451
2016-11-021,4691,4891,4611,484103,0001,484
2016-11-011,4581,4681,4481,46855,6001,468
2016-10-311,4751,4751,4581,460115,1001,460
2016-10-281,5031,5031,4751,478110,8001,478
2016-10-271,4831,4991,4731,499209,7001,499
2016-10-261,4961,4991,4861,492280,9001,492
2016-10-251,5051,5121,4981,503121,0001,503
2016-10-241,5091,5141,4981,512108,6001,512
2016-10-211,5261,5261,5051,509162,2001,509
2016-10-201,5441,5441,5191,526144,2001,526
2016-10-191,5091,5341,5031,531175,4001,531
2016-10-171,5061,5061,4761,478106,7001,478
2016-10-131,4771,4941,4771,48653,8001,486
2016-10-121,4851,4851,4741,474107,1001,474
2016-10-111,5031,5091,4921,49868,0001,498
2016-10-071,5151,5171,5001,50374,0001,503
2016-10-061,5201,5261,5131,52038,8001,520
2016-10-051,5151,5271,5081,51176,0001,511
2016-10-041,5201,5341,5151,51968,4001,519
2016-10-031,5101,5441,5101,51492,6001,514
2016-09-301,5111,5161,4961,50477,3001,504
2016-09-291,5271,5331,5101,51793,6001,517
2016-09-281,5051,5301,5051,527112,7001,527
2016-09-271,4551,5051,4401,50599,6001,505
2016-09-261,4281,4771,4281,46175,7001,461
2016-09-231,4501,4621,4311,45861,3001,458
2016-09-211,4231,4531,4221,45040,7001,450
2016-09-201,4311,4431,4201,42266,4001,422
2016-09-161,4461,4571,4361,44749,4001,447
2016-09-151,4401,4431,4261,43840,2001,438
2016-09-141,4501,4591,4411,44340,9001,443
2016-09-131,4501,4691,4341,45189,6001,451
2016-09-121,4481,4641,4311,45467,5001,454
2016-09-091,4551,4701,4441,45790,4001,457
2016-09-081,4451,4481,4171,44069,4001,440
2016-09-071,4371,4481,4161,44657,2001,446
2016-09-061,4151,4401,4031,43868,7001,438
2016-09-051,4191,4651,4011,408199,3001,408
2016-09-021,3791,3891,3661,383128,6001,383
2016-09-011,3981,4081,3711,381105,0001,381
2016-08-311,3741,3991,3661,385120,8001,385
2016-08-301,3731,3781,3661,37443,9001,374
2016-08-291,3791,4201,3621,37160,4001,371
2016-08-261,3751,3791,3581,36844,7001,368
2016-08-251,3991,4201,3781,37973,2001,379
2016-08-241,3961,4001,3701,38363,2001,383
2016-08-231,3711,3961,3711,39368,7001,393
2016-08-221,3741,3951,3661,38335,6001,383
2016-08-191,3841,3871,3571,37354,0001,373
2016-08-181,4011,4151,3841,38782,8001,387
2016-08-171,4101,4301,4001,42477,2001,424
2016-08-161,4831,4831,4291,42961,0001,429
2016-08-151,4931,5011,4751,48854,8001,488
2016-08-121,4531,4851,4511,48266,2001,482
2016-08-101,4351,4351,4111,43552,7001,435
2016-08-091,4401,4461,4241,43242,4001,432
2016-08-081,4511,4551,4271,43667,7001,436
2016-08-051,4391,4631,4351,44729,7001,447
2016-08-041,4801,4831,4311,44153,1001,441
2016-08-031,4801,4921,4671,47169,9001,471
2016-08-021,4851,5041,4851,49742,8001,497
2016-08-011,4921,4981,4701,48638,2001,486
2016-07-291,5121,5221,4801,50456,8001,504
2016-07-281,5151,5251,5051,51230,7001,512
2016-07-271,5281,5341,5061,51158,8001,511
2016-07-261,5291,5471,5181,52334,8001,523
2016-07-251,5521,5651,5301,53256,3001,532
2016-07-221,5711,5801,5501,55474,1001,554
2016-07-211,6001,6011,5661,58050,5001,580
2016-07-201,5911,6081,5851,59740,2001,597
2016-07-191,6071,6321,5881,60159,9001,601
2016-07-151,6591,6591,6021,60764,9001,607
2016-07-141,6271,6561,6241,64464,6001,644
2016-07-131,6311,6701,6191,62872,7001,628
2016-07-121,6101,6481,6101,62773,4001,627
2016-07-111,5411,6041,5411,59255,5001,592
2016-07-081,5711,5721,5361,53640,8001,536
2016-07-071,5721,5731,5401,55744,6001,557
2016-07-061,5261,5761,5261,57269,6001,572
2016-07-051,5861,5861,5311,54957,9001,549
2016-07-041,5181,5961,5181,59184,2001,591
2016-07-011,5201,5451,4951,525103,3001,525
2016-06-301,5901,5901,5131,514124,4001,514
2016-06-291,6071,6071,5551,57175,4001,571
2016-06-281,5301,5901,5171,57674,4001,576
2016-06-271,4881,5421,4751,53599,3001,535
2016-06-241,5731,5781,4501,463121,4001,463
2016-06-231,5541,5851,5291,58492,0001,584
2016-06-221,5211,5391,5131,53188,1001,531
2016-06-211,5311,5591,5131,55556,2001,555
2016-06-201,5411,5591,5281,53147,5001,531
2016-06-171,5561,5781,5271,52944,5001,529
2016-06-161,5721,5911,5351,55078,5001,550
2016-06-151,5811,6051,5671,56762,1001,567
2016-06-141,6001,6171,5761,58989,9001,589
2016-06-131,6201,6351,6001,609115,9001,609
2016-06-101,7461,7461,6641,667191,4001,667
2016-06-091,7411,7501,7031,741128,4001,741
2016-06-081,6951,7241,6941,72372,5001,723
2016-06-071,6891,7061,6671,69566,2001,695
2016-06-061,7271,7351,7141,72940,2001,729
2016-06-031,7191,7431,7161,74392,2001,743
2016-06-021,6811,7271,6731,71571,0001,715
2016-06-011,7101,7161,6771,68172,4001,681
2016-05-311,7001,7301,6961,722458,3001,722
2016-05-301,6561,6781,6551,67846,5001,678
2016-05-271,6561,6701,6461,66647,5001,666
2016-05-261,6951,6951,6501,65663,9001,656
2016-05-251,6691,7011,6691,67237,4001,672
2016-05-241,6951,6991,6621,66943,0001,669
2016-05-231,7101,7101,6851,69436,9001,694
2016-05-201,7061,7181,6901,71239,0001,712
2016-05-191,6901,7191,6841,70682,7001,706
2016-05-181,7071,7111,6691,67384,8001,673
2016-05-171,7041,7271,6841,71650,9001,716
2016-05-161,7171,7351,7011,70472,2001,704
2016-05-131,7101,7151,6911,71278,1001,712
2016-05-121,6851,7001,6741,69968,0001,699
2016-05-111,7101,7151,6851,697107,8001,697
2016-05-101,7061,7141,6781,692119,8001,692
2016-05-091,6601,7141,6601,709143,9001,709
2016-05-061,6411,6551,6251,631139,6001,631
2016-05-021,6241,6511,6161,643115,5001,643
2016-04-281,6761,6881,6361,642160,4001,642
2016-04-271,6251,6791,6251,675209,0001,675
2016-04-261,6941,7241,6161,624507,7001,624
2016-04-253,5453,5553,4753,480309,3001,740
2016-04-223,4653,5353,4653,530137,7001,765
2016-04-213,5203,5353,4953,53596,9001,767.50
2016-04-203,5303,5303,4853,49063,3001,745
2016-04-193,5153,5403,4853,51563,4001,757.50
2016-04-183,4353,5053,3753,49085,4001,745
2016-04-153,5403,5403,4703,505209,4001,752.50
2016-04-143,2603,2703,2253,26066,8001,630
2016-04-133,2903,3003,2353,24562,0001,622.50
2016-04-123,3503,3503,2853,29042,6001,645
2016-04-113,3403,3603,3003,33537,3001,667.50
2016-04-083,3103,3553,2703,34046,4001,670
2016-04-073,3203,3703,3153,34035,5001,670
2016-04-063,3503,3903,3103,32036,4001,660
2016-04-053,3453,3853,3353,34038,1001,670
2016-04-043,3353,4253,3353,395109,4001,697.50
2016-04-013,4253,4253,3203,325101,7001,662.50
2016-03-313,6203,6203,4153,425119,2001,712.50
2016-03-303,6253,6403,6103,62599,7001,812.50
2016-03-293,5403,6653,5403,625105,4001,812.50
2016-03-283,5453,6053,5303,57541,6001,787.50
2016-03-253,4953,5303,4753,53042,5001,765
2016-03-243,4853,5003,4753,48527,7001,742.50
2016-03-233,4953,4953,4553,48016,1001,740
2016-03-223,4303,4903,4253,48530,4001,742.50
2016-03-183,4603,4653,3903,41526,6001,707.50
2016-03-173,4903,5003,4253,47026,9001,735
2016-03-163,3953,4853,3753,46533,7001,732.50
2016-03-153,3403,4353,3353,38533,7001,692.50
2016-03-143,3503,3953,3053,34036,3001,670
2016-03-113,3153,3503,3003,30546,7001,652.50
2016-03-103,2703,3153,2653,30541,0001,652.50
2016-03-093,2303,2653,2103,26521,8001,632.50
2016-03-083,2603,2703,1953,23030,5001,615
2016-03-073,2103,2553,1903,23028,4001,615
2016-03-043,1503,2003,1503,20044,1001,600
2016-03-033,1203,1953,0203,12084,9001,560
2016-03-023,0003,0902,9983,09041,5001,545
2016-03-012,9682,9942,9302,97817,9001,489
2016-02-293,0353,0352,9562,95627,3001,478
2016-02-263,0153,0552,9793,00515,1001,502.50
2016-02-252,9452,9902,9452,99011,3001,495
2016-02-242,9422,9422,9012,92514,3001,462.50
2016-02-233,1003,1002,9172,94117,5001,470.50
2016-02-222,9402,9962,9112,99614,9001,498
2016-02-193,0103,0252,9442,95422,4001,477
2016-02-183,0003,1002,9973,03026,1001,515
2016-02-172,9932,9952,9162,93017,5001,465
2016-02-162,9183,0252,8962,99425,9001,497
2016-02-152,9552,9552,8502,91821,2001,459
2016-02-122,8402,8512,7252,72541,4001,362.50
2016-02-103,0453,0852,9142,92522,6001,462.50
2016-02-093,1003,1003,0003,02524,2001,512.50
2016-02-082,9233,1752,9233,17530,1001,587.50
2016-02-052,9902,9952,9522,98312,6001,491.50
2016-02-043,0453,0452,9973,02517,7001,512.50
2016-02-033,0803,0953,0103,04517,4001,522.50
2016-02-023,0753,1503,0653,14015,1001,570
2016-02-013,1503,1503,0853,11021,4001,555
2016-01-293,0003,0752,9833,07521,3001,537.50
2016-01-282,9502,9952,9412,99518,7001,497.50
2016-01-272,9382,9482,8922,94813,5001,474
2016-01-262,9042,9122,8662,87113,1001,435.50
2016-01-252,8792,9192,8762,90817,3001,454
2016-01-222,8132,8792,7602,87928,3001,439.50
2016-01-212,7502,8062,7212,72129,0001,360.50
2016-01-202,7952,8092,7572,76623,6001,383
2016-01-192,8352,8352,7802,78815,1001,394
2016-01-182,7712,8382,7682,83815,5001,419
2016-01-152,8822,9002,8252,84323,6001,421.50
2016-01-142,8012,8192,7682,80822,0001,404
2016-01-132,7802,8452,7712,84115,2001,420.50
2016-01-122,7782,8052,7622,76224,2001,381
2016-01-082,8502,8592,7862,83035,4001,415
2016-01-072,8812,9362,8702,88211,1001,441
2016-01-062,9172,9452,8802,90816,8001,454
2016-01-052,9032,9422,9002,91711,5001,458.50
2016-01-042,9502,9682,9002,90323,2001,451.50

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