1. HOME >
  2. 株価時系列 >
  3. 2910 >
  4. 2019年

2910 (株)ロック・フィールド の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5381,5381,5181,53037,4001,530
2019-12-271,5361,5431,5301,53032,4001,530
2019-12-261,5311,5441,5251,53647,5001,536
2019-12-251,5401,5401,5281,53023,4001,530
2019-12-241,5301,5431,5301,54226,4001,542
2019-12-231,5401,5431,5341,53533,2001,535
2019-12-201,5521,5591,5411,54157,9001,541
2019-12-191,5401,5531,5401,55235,0001,552
2019-12-181,5461,5491,5391,54532,2001,545
2019-12-171,5451,5471,5291,54548,0001,545
2019-12-161,5511,5511,5261,52651,8001,526
2019-12-131,5681,5701,5411,54592,0001,545
2019-12-121,5701,5731,5481,54953,8001,549
2019-12-111,5801,5801,5621,56734,4001,567
2019-12-101,5621,5921,5621,58670,7001,586
2019-12-091,5591,5651,5471,56451,8001,564
2019-12-061,5621,5621,5461,55967,2001,559
2019-12-051,5261,5581,5251,556106,9001,556
2019-12-041,5101,5281,5011,51985,6001,519
2019-12-031,4881,5431,4761,515181,3001,515
2019-12-021,4751,4901,4721,48084,8001,480
2019-11-291,4901,4951,4781,48154,9001,481
2019-11-281,5011,5051,4821,49546,0001,495
2019-11-271,5171,5171,5021,50632,1001,506
2019-11-261,5241,5241,5051,51486,2001,514
2019-11-251,5141,5201,5131,51721,8001,517
2019-11-221,5001,5151,4971,51142,0001,511
2019-11-211,5131,5191,4881,51372,8001,513
2019-11-201,5141,5191,5031,51343,0001,513
2019-11-191,5251,5291,5171,52022,8001,520
2019-11-181,5301,5321,5111,52234,2001,522
2019-11-151,5201,5371,5171,52864,5001,528
2019-11-141,5101,5211,5021,50951,3001,509
2019-11-131,5261,5291,5141,51539,0001,515
2019-11-121,5311,5311,5161,52348,2001,523
2019-11-111,5171,5321,5091,53173,5001,531
2019-11-081,5231,5231,5011,50870,1001,508
2019-11-071,4941,5081,4851,50874,9001,508
2019-11-061,5111,5161,4841,48873,0001,488
2019-11-051,4971,5291,4881,516158,7001,516
2019-11-011,4671,4911,4651,483120,2001,483
2019-10-311,4781,4791,4641,47691,6001,476
2019-10-301,4431,4731,4421,473387,6001,473
2019-10-291,4661,4721,4451,445479,2001,445
2019-10-281,4771,4851,4581,466303,5001,466
2019-10-251,4831,4881,4711,487164,2001,487
2019-10-241,4921,4961,4801,488134,2001,488
2019-10-231,4971,4971,4771,488109,7001,488
2019-10-211,4961,5011,4861,48796,4001,487
2019-10-181,5051,5141,4851,48999,4001,489
2019-10-171,5081,5081,4841,498121,6001,498
2019-10-161,5071,5281,5011,50898,9001,508
2019-10-151,5071,5081,4921,497136,8001,497
2019-10-111,5071,5071,4881,49091,5001,490
2019-10-101,5181,5201,4891,49378,1001,493
2019-10-091,4921,5191,4881,51892,9001,518
2019-10-081,4661,4941,4551,488133,6001,488
2019-10-071,4551,4641,4431,459128,9001,459
2019-10-041,4601,4601,4411,447129,6001,447
2019-10-031,4781,4781,4601,465113,5001,465
2019-10-021,4691,4921,4681,48466,2001,484
2019-10-011,4461,4731,4461,46362,3001,463
2019-09-301,4571,4571,4381,444100,2001,444
2019-09-271,4751,4881,4521,46193,5001,461
2019-09-261,4771,4961,4721,48999,2001,489
2019-09-251,4721,4731,4561,46939,0001,469
2019-09-241,4611,4831,4611,47040,0001,470
2019-09-201,4651,4651,4531,46133,9001,461
2019-09-191,4411,4631,4341,46343,1001,463
2019-09-181,4611,4651,4311,43936,6001,439
2019-09-171,4751,4751,4441,45145,1001,451
2019-09-131,4521,4761,4511,470109,1001,470
2019-09-121,4301,4541,4251,443112,1001,443
2019-09-111,3751,4101,3741,41081,1001,410
2019-09-101,3691,3751,3571,37134,4001,371
2019-09-091,3511,3611,3391,36127,2001,361
2019-09-061,3661,3681,3401,34029,5001,340
2019-09-051,3511,3751,3511,36531,2001,365
2019-09-041,3571,3601,3401,34929,4001,349
2019-09-031,2981,3641,2891,362137,7001,362
2019-09-021,3861,3951,3491,35668,8001,356
2019-08-301,3651,3961,3601,39369,0001,393
2019-08-291,3401,3551,3351,35042,4001,350
2019-08-281,3351,3391,3211,33539,8001,335
2019-08-271,3501,3551,3321,33846,9001,338
2019-08-261,3391,3391,3221,33855,0001,338
2019-08-231,3651,3741,3611,36627,1001,366
2019-08-221,3651,3741,3561,36338,7001,363
2019-08-211,3631,3631,3421,35729,7001,357
2019-08-201,3671,3731,3601,37235,0001,372
2019-08-191,3661,3671,3531,36717,6001,367
2019-08-161,3541,3651,3451,35340,3001,353
2019-08-151,3431,3551,3351,35565,6001,355
2019-08-141,3771,3771,3421,36556,3001,365
2019-08-131,3561,3561,3331,34749,2001,347
2019-08-091,3801,3831,3651,37024,2001,370
2019-08-081,3661,3791,3541,37639,9001,376
2019-08-071,3691,3711,3521,36733,5001,367
2019-08-061,3301,3691,3231,36960,2001,369
2019-08-051,3881,3881,3531,36061,0001,360
2019-08-021,4041,4081,3901,39075,9001,390
2019-08-011,4031,4191,4031,41926,9001,419
2019-07-311,4331,4331,4111,41243,2001,412
2019-07-301,4281,4381,4241,43625,6001,436
2019-07-291,4151,4261,4111,42120,2001,421
2019-07-261,4101,4151,4041,41033,0001,410
2019-07-251,4301,4311,4181,41818,6001,418
2019-07-241,4351,4381,4261,43133,7001,431
2019-07-231,4191,4421,4161,44040,1001,440
2019-07-221,4201,4231,4071,41045,3001,410
2019-07-191,3941,4261,3851,42349,7001,423
2019-07-181,4211,4211,3921,39382,7001,393
2019-07-171,4321,4351,4231,42338,3001,423
2019-07-161,4441,4461,4291,43845,7001,438
2019-07-121,4551,4651,4371,44140,8001,441
2019-07-111,4631,4651,4571,46030,7001,460
2019-07-101,4521,4601,4471,45453,9001,454
2019-07-091,4551,4701,4501,45240,7001,452
2019-07-081,4601,4661,4471,44850,7001,448
2019-07-051,4621,4661,4531,46445,7001,464
2019-07-041,4631,4711,4611,46752,3001,467
2019-07-031,4461,4631,4431,46197,3001,461
2019-07-021,4371,4461,4361,43941,7001,439
2019-07-011,4261,4361,4181,43678,6001,436
2019-06-281,4051,4131,4001,41050,2001,410
2019-06-271,4081,4141,3971,40378,0001,403
2019-06-261,4141,4251,4061,41647,4001,416
2019-06-251,4071,4241,4041,41556,2001,415
2019-06-241,4191,4201,3971,407111,0001,407
2019-06-211,4341,4341,4051,424165,1001,424
2019-06-201,4411,4461,4231,42890,6001,428
2019-06-191,4131,4371,4091,436108,3001,436
2019-06-181,4461,4471,4061,40795,2001,407
2019-06-171,4461,4481,4321,442115,9001,442
2019-06-141,4461,4501,4311,444102,0001,444
2019-06-131,4631,4661,4371,446180,0001,446
2019-06-121,4691,4791,4581,463166,8001,463
2019-06-111,4981,5001,4571,463283,7001,463
2019-06-101,5811,5811,5121,517204,8001,517
2019-06-071,5931,6041,5861,59461,6001,594
2019-06-061,5981,6081,5901,59533,1001,595
2019-06-051,5911,6111,5831,59891,8001,598
2019-06-041,5751,5891,5721,58753,5001,587
2019-06-031,5781,5881,5661,57471,2001,574
2019-05-311,5961,6151,5821,58488,7001,584
2019-05-301,6051,6131,5961,60360,0001,603
2019-05-291,6181,6281,6021,61763,0001,617
2019-05-281,6481,6481,6351,63657,7001,636
2019-05-271,6571,6571,6411,64525,3001,645
2019-05-241,6401,6581,6381,65752,0001,657
2019-05-231,6221,6441,6221,64233,3001,642
2019-05-221,6491,6491,6251,62925,5001,629
2019-05-211,6411,6471,6321,64634,8001,646
2019-05-201,6411,6561,6401,65058,7001,650
2019-05-171,6341,6391,6101,63568,3001,635
2019-05-161,6201,6361,6121,62360,6001,623
2019-05-151,6071,6181,5931,61852,1001,618
2019-05-141,5791,6001,5691,59953,8001,599
2019-05-131,5991,6181,5891,60252,8001,602
2019-05-101,6031,6231,5921,60166,1001,601
2019-05-091,6011,6111,5851,60895,1001,608
2019-05-081,6251,6361,6111,61377,6001,613
2019-05-071,6151,6531,6121,644160,4001,644
2019-04-261,6151,6151,5851,591102,6001,591
2019-04-251,5911,6381,5881,627170,2001,627
2019-04-241,6031,6191,5811,589754,2001,589
2019-04-231,6651,6861,6581,685487,7001,685
2019-04-221,6661,6661,6451,660184,8001,660
2019-04-191,6581,7051,6541,662300,9001,662
2019-04-181,6551,6631,6411,642121,3001,642
2019-04-171,6511,6621,6411,650112,2001,650
2019-04-161,6391,6631,6321,658108,6001,658
2019-04-151,6291,6461,6291,638121,6001,638
2019-04-121,5851,6081,5851,605140,3001,605
2019-04-111,5871,5921,5781,582100,8001,582
2019-04-101,5861,5941,5781,590134,5001,590
2019-04-091,6071,6111,5901,602181,9001,602
2019-04-081,6501,6601,6121,614478,7001,614
2019-04-051,6521,6601,6461,65557,9001,655
2019-04-041,6591,6641,6501,650235,2001,650
2019-04-031,6551,6691,6501,661102,7001,661
2019-04-021,6751,6881,6461,650102,8001,650
2019-04-011,6421,6651,6371,660101,3001,660
2019-03-291,6351,6521,6271,635144,2001,635
2019-03-281,6531,6531,6161,619232,2001,619
2019-03-271,6651,6801,6551,668282,6001,668
2019-03-261,6231,6751,6201,675135,0001,675
2019-03-251,6281,6281,5851,59991,6001,599
2019-03-221,6331,6461,6231,64481,0001,644
2019-03-201,6181,6441,6151,63581,4001,635
2019-03-191,6221,6251,6021,62240,8001,622
2019-03-181,5851,6191,5851,61971,2001,619
2019-03-151,5541,5841,5521,57858,7001,578
2019-03-141,5611,5621,5401,55736,2001,557
2019-03-131,5541,5571,5361,54239,7001,542
2019-03-121,5401,5671,5381,56465,0001,564
2019-03-111,5331,5431,5201,53956,2001,539
2019-03-081,5701,5731,5351,53891,9001,538
2019-03-071,6091,6091,5861,59259,2001,592
2019-03-061,6151,6261,5961,61652,4001,616
2019-03-051,6191,6401,6071,63065,3001,630
2019-03-041,5821,6551,5761,619115,5001,619
2019-03-011,5911,6011,5661,56664,5001,566
2019-02-281,6001,6171,5951,59941,7001,599
2019-02-271,5991,6201,5971,60646,4001,606
2019-02-261,6171,6171,5911,60438,9001,604
2019-02-251,6151,6241,6061,61726,6001,617
2019-02-221,6001,6081,5901,60231,4001,602
2019-02-211,6191,6241,5971,60663,8001,606
2019-02-201,6131,6191,5961,61636,1001,616
2019-02-191,6191,6231,6091,61320,0001,613
2019-02-181,6301,6301,6051,61042,6001,610
2019-02-151,6061,6061,5801,59937,0001,599
2019-02-141,6141,6261,5971,61058,3001,610
2019-02-131,5901,6121,5841,60965,3001,609
2019-02-121,5301,5841,5281,58155,1001,581
2019-02-081,5261,5591,5101,52152,1001,521
2019-02-071,5531,5661,5291,53758,1001,537
2019-02-061,6001,6001,5561,55828,3001,558
2019-02-051,5601,5981,5601,59061,3001,590
2019-02-041,5421,5761,5371,55554,6001,555
2019-02-011,4981,5341,4951,53054,6001,530
2019-01-311,4841,4981,4761,497106,8001,497
2019-01-301,5041,5151,4761,477117,1001,477
2019-01-291,5011,5191,4971,51297,9001,512
2019-01-281,5501,5501,5021,504136,8001,504
2019-01-251,5671,5861,5641,56437,6001,564
2019-01-241,5651,5671,5421,56149,4001,561
2019-01-231,5701,5761,5651,57225,4001,572
2019-01-221,6101,6201,5881,59148,0001,591
2019-01-211,6101,6291,6031,62631,5001,626
2019-01-181,6101,6191,5891,59667,2001,596
2019-01-171,6181,6301,5921,60040,2001,600
2019-01-161,6371,6491,6141,61536,3001,615
2019-01-151,6191,6511,6171,64635,6001,646
2019-01-111,6421,6421,6121,61734,7001,617
2019-01-101,6401,6461,6191,63721,1001,637
2019-01-091,6581,6601,6221,63751,6001,637
2019-01-081,6561,6711,6441,65742,2001,657
2019-01-071,7001,7221,6701,67336,6001,673
2019-01-041,6231,6561,6151,65543,9001,655

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