ロック・フィールド(2910)の株価時系列情報
ロック・フィールド(2910)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 4,950 | 4,950 | 4,830 | 4,950 | 2,800 |
| 2000/12/28 | 4,700 | 4,920 | 4,690 | 4,920 | 5,900 |
| 2000/12/27 | 4,910 | 4,910 | 4,750 | 4,780 | 6,300 |
| 2000/12/26 | 4,920 | 4,920 | 4,870 | 4,870 | 3,400 |
| 2000/12/25 | 5,000 | 5,000 | 4,900 | 4,920 | 5,500 |
| 2000/12/22 | 5,000 | 5,000 | 4,850 | 4,870 | 7,900 |
| 2000/12/21 | 5,000 | 5,000 | 4,850 | 4,850 | 17,700 |
| 2000/12/20 | 4,950 | 5,090 | 4,900 | 5,000 | 13,400 |
| 2000/12/19 | 5,090 | 5,090 | 4,950 | 4,950 | 3,600 |
| 2000/12/18 | 5,060 | 5,090 | 5,010 | 5,090 | 6,400 |
| 2000/12/15 | 5,200 | 5,200 | 5,070 | 5,070 | 5,500 |
| 2000/12/14 | 5,200 | 5,200 | 5,150 | 5,190 | 8,700 |
| 2000/12/13 | 5,260 | 5,300 | 5,200 | 5,210 | 20,000 |
| 2000/12/12 | 5,290 | 5,300 | 5,200 | 5,250 | 31,300 |
| 2000/12/11 | 5,300 | 5,300 | 5,190 | 5,200 | 13,500 |
| 2000/12/08 | 5,200 | 5,200 | 5,060 | 5,060 | 33,400 |
| 2000/12/07 | 5,100 | 5,300 | 5,020 | 5,300 | 14,400 |
| 2000/12/06 | 5,350 | 5,350 | 5,200 | 5,200 | 22,800 |
| 2000/12/05 | 5,300 | 5,310 | 5,100 | 5,170 | 30,400 |
| 2000/12/04 | 5,200 | 5,200 | 5,000 | 5,100 | 9,500 |
| 2000/12/01 | 4,980 | 5,000 | 4,850 | 4,850 | 12,100 |
| 2000/11/30 | 5,050 | 5,050 | 4,890 | 4,900 | 27,700 |
| 2000/11/29 | 5,060 | 5,060 | 4,990 | 5,000 | 19,500 |
| 2000/11/28 | 5,350 | 5,350 | 5,120 | 5,160 | 11,800 |
| 2000/11/27 | 5,100 | 5,100 | 5,050 | 5,100 | 6,400 |
| 2000/11/24 | 5,300 | 5,300 | 5,160 | 5,160 | 12,200 |
| 2000/11/22 | 5,400 | 5,400 | 5,350 | 5,350 | 11,500 |
| 2000/11/21 | 5,360 | 5,360 | 5,300 | 5,350 | 28,900 |
| 2000/11/20 | 5,070 | 5,390 | 5,070 | 5,360 | 10,200 |
| 2000/11/17 | 5,290 | 5,400 | 5,290 | 5,370 | 26,500 |
| 2000/11/16 | 5,160 | 5,270 | 5,160 | 5,260 | 11,200 |
| 2000/11/15 | 5,200 | 5,300 | 5,160 | 5,260 | 7,800 |
| 2000/11/14 | 5,050 | 5,300 | 4,920 | 5,100 | 12,600 |
| 2000/11/13 | 5,000 | 5,350 | 4,930 | 5,350 | 12,700 |
| 2000/11/10 | 5,180 | 5,180 | 5,050 | 5,060 | 14,100 |
| 2000/11/09 | 5,050 | 5,250 | 5,000 | 5,100 | 26,100 |
| 2000/11/08 | 4,760 | 4,950 | 4,760 | 4,950 | 11,100 |
| 2000/11/07 | 4,900 | 4,900 | 4,790 | 4,800 | 3,900 |
| 2000/11/06 | 4,860 | 5,040 | 4,800 | 4,900 | 8,700 |
| 2000/11/02 | 5,010 | 5,020 | 4,960 | 4,960 | 8,900 |
| 2000/11/01 | 4,900 | 4,900 | 4,800 | 4,900 | 4,900 |
| 2000/10/31 | 4,990 | 5,000 | 4,890 | 4,910 | 17,400 |
| 2000/10/30 | 5,000 | 5,000 | 4,960 | 4,990 | 12,000 |
| 2000/10/27 | 5,000 | 5,000 | 4,870 | 4,870 | 2,900 |
| 2000/10/26 | 4,820 | 5,000 | 4,750 | 5,000 | 5,800 |
| 2000/10/25 | 4,900 | 5,030 | 4,800 | 5,030 | 18,700 |
| 2000/10/24 | 5,000 | 5,000 | 4,940 | 4,970 | 5,100 |
| 2000/10/23 | 4,890 | 4,940 | 4,800 | 4,940 | 10,300 |
| 2000/10/20 | 5,000 | 5,030 | 4,940 | 4,940 | 24,200 |
| 2000/10/19 | 4,990 | 5,040 | 4,990 | 5,000 | 14,300 |
| 2000/10/18 | 5,000 | 5,050 | 5,000 | 5,050 | 47,000 |
| 2000/10/17 | 5,100 | 5,100 | 5,000 | 5,100 | 27,200 |
| 2000/10/16 | 5,060 | 5,110 | 5,050 | 5,100 | 27,000 |
| 2000/10/13 | 5,040 | 5,080 | 4,800 | 5,060 | 24,600 |
| 2000/10/12 | 5,100 | 5,110 | 5,000 | 5,080 | 15,600 |
| 2000/10/11 | 5,090 | 5,100 | 5,000 | 5,100 | 34,900 |
| 2000/10/10 | 5,000 | 5,070 | 5,000 | 5,060 | 12,300 |
| 2000/10/06 | 5,100 | 5,100 | 5,040 | 5,060 | 12,100 |
| 2000/10/05 | 5,140 | 5,140 | 5,000 | 5,040 | 6,900 |
| 2000/10/04 | 5,180 | 5,200 | 5,050 | 5,200 | 14,600 |
| 2000/10/03 | 4,950 | 5,080 | 4,950 | 5,080 | 27,700 |
| 2000/10/02 | 4,600 | 4,950 | 4,590 | 4,950 | 36,600 |
| 2000/09/29 | 4,580 | 4,800 | 4,500 | 4,800 | 40,300 |
| 2000/09/28 | 4,460 | 4,490 | 4,430 | 4,430 | 6,800 |
| 2000/09/27 | 4,700 | 4,700 | 4,500 | 4,510 | 12,900 |
| 2000/09/26 | 4,600 | 4,650 | 4,500 | 4,500 | 17,700 |
| 2000/09/25 | 4,580 | 4,660 | 4,530 | 4,580 | 15,100 |
| 2000/09/22 | 4,570 | 4,650 | 4,530 | 4,580 | 49,800 |
| 2000/09/21 | 4,500 | 4,600 | 4,450 | 4,500 | 50,700 |
| 2000/09/20 | 4,650 | 4,680 | 4,610 | 4,650 | 13,000 |
| 2000/09/19 | 4,740 | 4,740 | 4,580 | 4,650 | 30,700 |
| 2000/09/18 | 4,950 | 4,950 | 4,700 | 4,700 | 12,400 |
| 2000/09/14 | 4,990 | 5,000 | 4,890 | 4,900 | 16,400 |
| 2000/09/13 | 4,990 | 5,000 | 4,980 | 4,990 | 14,600 |
| 2000/09/12 | 5,040 | 5,060 | 4,990 | 4,990 | 11,100 |
| 2000/09/11 | 5,110 | 5,200 | 5,020 | 5,030 | 9,900 |
| 2000/09/08 | 5,250 | 5,340 | 5,190 | 5,200 | 7,500 |
| 2000/09/07 | 5,300 | 5,400 | 4,950 | 5,250 | 17,300 |
| 2000/09/06 | 5,360 | 5,400 | 5,330 | 5,400 | 12,900 |
| 2000/09/05 | 5,500 | 5,500 | 5,330 | 5,360 | 18,200 |
| 2000/09/04 | 5,500 | 5,550 | 5,410 | 5,500 | 12,800 |
| 2000/09/01 | 5,500 | 5,610 | 5,500 | 5,590 | 11,900 |
| 2000/08/31 | 5,630 | 5,640 | 5,600 | 5,600 | 6,100 |
| 2000/08/30 | 5,590 | 5,650 | 5,460 | 5,600 | 14,800 |
| 2000/08/29 | 5,500 | 5,590 | 5,400 | 5,590 | 17,200 |
| 2000/08/28 | 5,600 | 5,600 | 5,390 | 5,500 | 10,300 |
| 2000/08/25 | 5,380 | 5,600 | 5,380 | 5,500 | 3,900 |
| 2000/08/24 | 5,600 | 5,700 | 5,600 | 5,680 | 17,900 |
| 2000/08/23 | 5,500 | 5,610 | 5,350 | 5,600 | 17,900 |
| 2000/08/22 | 5,400 | 5,500 | 5,380 | 5,400 | 24,500 |
| 2000/08/21 | 5,400 | 5,480 | 5,330 | 5,480 | 11,100 |
| 2000/08/18 | 5,300 | 5,400 | 5,300 | 5,400 | 3,200 |
| 2000/08/17 | 5,400 | 5,420 | 5,300 | 5,300 | 9,800 |
| 2000/08/16 | 5,110 | 5,400 | 5,110 | 5,400 | 8,700 |
| 2000/08/15 | 5,350 | 5,400 | 5,100 | 5,290 | 6,400 |
| 2000/08/14 | 5,100 | 5,200 | 5,000 | 5,200 | 30,600 |
| 2000/08/11 | 5,090 | 5,100 | 5,030 | 5,030 | 33,700 |
| 2000/08/10 | 5,250 | 5,300 | 5,090 | 5,190 | 19,800 |
| 2000/08/09 | 5,250 | 5,300 | 5,240 | 5,300 | 21,800 |
| 2000/08/08 | 5,250 | 5,400 | 5,200 | 5,360 | 14,000 |
| 2000/08/07 | 5,200 | 5,250 | 5,150 | 5,250 | 5,700 |
| 2000/08/04 | 5,100 | 5,270 | 5,100 | 5,200 | 5,700 |
| 2000/08/03 | 5,290 | 5,290 | 5,140 | 5,200 | 8,500 |
| 2000/08/02 | 5,190 | 5,190 | 5,090 | 5,140 | 10,700 |
| 2000/08/01 | 5,140 | 5,270 | 5,140 | 5,200 | 13,700 |
| 2000/07/31 | 5,280 | 5,290 | 4,930 | 4,950 | 12,700 |
| 2000/07/28 | 5,530 | 5,530 | 5,210 | 5,300 | 9,300 |
| 2000/07/27 | 5,450 | 5,530 | 5,380 | 5,530 | 5,100 |
| 2000/07/26 | 5,570 | 5,600 | 5,350 | 5,350 | 5,900 |
| 2000/07/25 | 5,500 | 5,610 | 5,500 | 5,610 | 6,300 |
| 2000/07/24 | 5,670 | 5,670 | 5,380 | 5,380 | 9,400 |
| 2000/07/21 | 5,500 | 5,750 | 5,380 | 5,610 | 9,000 |
| 2000/07/19 | 5,610 | 5,650 | 5,460 | 5,650 | 7,500 |
| 2000/07/18 | 5,790 | 5,790 | 5,550 | 5,550 | 3,000 |
| 2000/07/17 | 5,700 | 5,890 | 5,550 | 5,680 | 5,500 |
| 2000/07/14 | 5,660 | 5,690 | 5,600 | 5,650 | 7,500 |
| 2000/07/13 | 5,800 | 5,800 | 5,620 | 5,650 | 8,200 |
| 2000/07/12 | 5,900 | 5,900 | 5,600 | 5,890 | 11,200 |
| 2000/07/11 | 5,880 | 5,910 | 5,850 | 5,900 | 12,400 |
| 2000/07/10 | 5,890 | 5,950 | 5,890 | 5,950 | 30,700 |
| 2000/07/07 | 5,900 | 5,900 | 5,820 | 5,890 | 22,300 |
| 2000/07/06 | 5,650 | 5,900 | 5,600 | 5,860 | 42,100 |
| 2000/07/05 | 5,600 | 5,750 | 5,550 | 5,650 | 29,600 |
| 2000/07/04 | 5,600 | 5,650 | 5,510 | 5,610 | 27,300 |
| 2000/07/03 | 5,600 | 5,650 | 5,470 | 5,550 | 16,200 |
| 2000/06/30 | 5,540 | 5,600 | 5,450 | 5,580 | 10,700 |
| 2000/06/29 | 5,500 | 5,600 | 5,490 | 5,530 | 36,300 |
| 2000/06/28 | 5,400 | 5,500 | 5,300 | 5,300 | 44,100 |
| 2000/06/27 | 5,300 | 5,500 | 5,180 | 5,400 | 48,400 |
| 2000/06/26 | 5,500 | 5,500 | 5,200 | 5,220 | 22,500 |
| 2000/06/23 | 5,570 | 5,570 | 5,460 | 5,570 | 12,300 |
| 2000/06/22 | 5,840 | 5,840 | 5,500 | 5,550 | 10,800 |
| 2000/06/21 | 5,920 | 5,920 | 5,770 | 5,770 | 12,000 |
| 2000/06/20 | 5,900 | 5,950 | 5,870 | 5,940 | 6,700 |
| 2000/06/19 | 5,950 | 5,950 | 5,840 | 5,950 | 16,000 |
| 2000/06/16 | 5,900 | 5,950 | 5,800 | 5,930 | 18,900 |
| 2000/06/15 | 5,900 | 5,950 | 5,870 | 5,900 | 42,600 |
| 2000/06/14 | 5,810 | 5,870 | 5,700 | 5,870 | 12,100 |
| 2000/06/13 | 5,750 | 5,780 | 5,680 | 5,780 | 10,800 |
| 2000/06/12 | 5,800 | 5,800 | 5,620 | 5,730 | 7,400 |
| 2000/06/09 | 5,950 | 5,950 | 5,700 | 5,750 | 31,600 |
| 2000/06/08 | 5,900 | 6,000 | 5,840 | 5,950 | 47,800 |
| 2000/06/07 | 5,700 | 5,840 | 5,700 | 5,810 | 29,700 |
| 2000/06/06 | 5,900 | 5,940 | 5,690 | 5,700 | 16,400 |
| 2000/06/05 | 5,950 | 5,950 | 5,780 | 5,850 | 45,100 |
| 2000/06/02 | 5,500 | 5,900 | 5,390 | 5,750 | 40,300 |
| 2000/06/01 | 5,300 | 5,350 | 5,100 | 5,200 | 16,200 |
| 2000/05/31 | 5,380 | 5,400 | 5,300 | 5,370 | 5,700 |
| 2000/05/30 | 5,400 | 5,500 | 5,380 | 5,380 | 2,100 |
| 2000/05/29 | 5,400 | 5,500 | 5,300 | 5,500 | 11,800 |
| 2000/05/26 | 5,500 | 5,500 | 5,300 | 5,500 | 10,900 |
| 2000/05/25 | 5,500 | 5,600 | 5,490 | 5,500 | 31,300 |
| 2000/05/24 | 5,650 | 5,800 | 5,300 | 5,600 | 11,800 |
| 2000/05/23 | 5,650 | 6,000 | 5,650 | 5,700 | 11,200 |
| 2000/05/22 | 6,000 | 6,000 | 5,780 | 5,800 | 26,200 |
| 2000/05/19 | 6,000 | 6,000 | 5,850 | 6,000 | 37,100 |
| 2000/05/18 | 5,990 | 6,000 | 5,790 | 5,940 | 66,500 |
| 2000/05/17 | 5,950 | 5,990 | 5,780 | 5,950 | 48,400 |
| 2000/05/16 | 5,800 | 5,900 | 5,690 | 5,900 | 31,000 |
| 2000/05/15 | 5,900 | 5,900 | 5,750 | 5,890 | 55,400 |
| 2000/05/12 | 5,500 | 5,950 | 5,490 | 5,700 | 42,600 |
| 2000/05/11 | 5,600 | 5,790 | 5,300 | 5,300 | 24,000 |
| 2000/05/10 | 5,900 | 5,950 | 5,760 | 5,900 | 35,800 |
| 2000/05/09 | 5,950 | 5,950 | 5,780 | 5,900 | 47,800 |
| 2000/05/08 | 5,780 | 6,000 | 5,780 | 5,990 | 100,900 |
| 2000/05/02 | 5,700 | 5,780 | 5,550 | 5,750 | 50,400 |
| 2000/05/01 | 5,740 | 5,740 | 5,500 | 5,740 | 39,700 |
| 2000/04/28 | 5,300 | 5,750 | 5,250 | 5,640 | 100,700 |
| 2000/04/27 | 5,300 | 5,300 | 5,100 | 5,250 | 36,800 |
| 2000/04/26 | 5,000 | 5,250 | 4,910 | 5,250 | 37,700 |
| 2000/04/25 | 5,200 | 5,250 | 5,000 | 5,050 | 32,500 |
| 2000/04/24 | 5,000 | 5,250 | 5,000 | 5,250 | 37,700 |
| 2000/04/21 | 4,780 | 5,130 | 4,780 | 5,000 | 46,100 |
| 2000/04/20 | 4,560 | 4,650 | 4,530 | 4,630 | 14,200 |
| 2000/04/19 | 4,520 | 4,700 | 4,450 | 4,560 | 18,100 |
| 2000/04/18 | 4,550 | 4,600 | 4,400 | 4,400 | 39,200 |
| 2000/04/17 | 4,550 | 4,600 | 4,400 | 4,400 | 17,400 |
| 2000/04/14 | 5,000 | 5,100 | 4,860 | 4,900 | 14,800 |
| 2000/04/13 | 5,000 | 5,100 | 4,950 | 5,020 | 35,000 |
| 2000/04/12 | 5,100 | 5,250 | 5,000 | 5,050 | 36,800 |
| 2000/04/11 | 5,140 | 5,300 | 5,000 | 5,200 | 84,700 |
| 2000/04/10 | 4,800 | 5,250 | 4,750 | 5,100 | 94,400 |
| 2000/04/07 | 4,650 | 4,750 | 4,590 | 4,750 | 94,600 |
| 2000/04/06 | 4,560 | 4,640 | 4,550 | 4,600 | 35,000 |
| 2000/04/05 | 4,690 | 4,690 | 4,560 | 4,600 | 35,100 |
| 2000/04/04 | 4,600 | 4,720 | 4,560 | 4,700 | 27,400 |
| 2000/04/03 | 4,550 | 4,700 | 4,550 | 4,700 | 41,000 |
| 2000/03/31 | 4,570 | 4,800 | 4,550 | 4,700 | 48,300 |
| 2000/03/30 | 4,500 | 4,590 | 4,490 | 4,570 | 43,900 |
| 2000/03/29 | 4,500 | 4,500 | 4,400 | 4,480 | 43,700 |
| 2000/03/28 | 4,450 | 4,450 | 4,300 | 4,400 | 19,400 |
| 2000/03/27 | 4,350 | 4,390 | 4,250 | 4,300 | 20,300 |
| 2000/03/24 | 4,450 | 4,450 | 4,230 | 4,250 | 11,000 |
| 2000/03/23 | 4,350 | 4,480 | 4,250 | 4,250 | 18,700 |
| 2000/03/22 | 4,450 | 4,450 | 4,280 | 4,280 | 9,600 |
| 2000/03/21 | 4,450 | 4,460 | 4,350 | 4,350 | 33,000 |
| 2000/03/17 | 4,450 | 4,450 | 4,350 | 4,450 | 12,900 |
| 2000/03/16 | 4,450 | 4,450 | 4,350 | 4,450 | 22,000 |
| 2000/03/15 | 4,100 | 4,150 | 4,100 | 4,140 | 31,500 |
| 2000/03/14 | 4,340 | 4,340 | 4,050 | 4,050 | 26,600 |
| 2000/03/13 | 4,350 | 4,350 | 4,260 | 4,340 | 39,400 |
| 2000/03/10 | 4,200 | 4,250 | 4,160 | 4,250 | 36,600 |
| 2000/03/09 | 4,190 | 4,190 | 4,100 | 4,100 | 37,000 |
| 2000/03/08 | 4,210 | 4,260 | 4,200 | 4,200 | 13,300 |
| 2000/03/07 | 4,400 | 4,400 | 4,210 | 4,210 | 11,800 |
| 2000/03/06 | 4,420 | 4,420 | 4,210 | 4,210 | 9,600 |
| 2000/03/03 | 4,400 | 4,440 | 4,360 | 4,370 | 9,600 |
| 2000/03/02 | 4,490 | 4,490 | 4,380 | 4,400 | 10,600 |
| 2000/03/01 | 4,490 | 4,500 | 4,360 | 4,490 | 30,400 |
| 2000/02/29 | 4,510 | 4,510 | 4,230 | 4,230 | 38,100 |
| 2000/02/28 | 4,590 | 4,590 | 4,250 | 4,310 | 23,300 |
| 2000/02/25 | 4,400 | 4,590 | 4,100 | 4,590 | 134,100 |