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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,238 | 1,265 | 1,238 | 1,250 | 7,800 |
| 2003/12/29 | 1,237 | 1,265 | 1,237 | 1,252 | 22,400 |
| 2003/12/26 | 1,220 | 1,241 | 1,211 | 1,237 | 15,500 |
| 2003/12/25 | 1,240 | 1,240 | 1,215 | 1,220 | 38,300 |
| 2003/12/24 | 1,270 | 1,274 | 1,250 | 1,251 | 73,000 |
| 2003/12/22 | 1,276 | 1,288 | 1,270 | 1,271 | 45,400 |
| 2003/12/19 | 1,288 | 1,288 | 1,275 | 1,284 | 35,100 |
| 2003/12/18 | 1,237 | 1,298 | 1,231 | 1,288 | 88,200 |
| 2003/12/17 | 1,220 | 1,236 | 1,215 | 1,236 | 52,900 |
| 2003/12/16 | 1,220 | 1,220 | 1,210 | 1,219 | 29,000 |
| 2003/12/15 | 1,221 | 1,228 | 1,211 | 1,228 | 63,200 |
| 2003/12/12 | 1,222 | 1,225 | 1,202 | 1,220 | 71,200 |
| 2003/12/11 | 1,235 | 1,244 | 1,230 | 1,243 | 33,800 |
| 2003/12/10 | 1,234 | 1,236 | 1,227 | 1,235 | 28,800 |
| 2003/12/09 | 1,230 | 1,238 | 1,230 | 1,230 | 16,500 |
| 2003/12/08 | 1,230 | 1,237 | 1,225 | 1,229 | 28,800 |
| 2003/12/05 | 1,229 | 1,232 | 1,220 | 1,225 | 25,400 |
| 2003/12/04 | 1,220 | 1,230 | 1,216 | 1,220 | 23,400 |
| 2003/12/03 | 1,225 | 1,233 | 1,220 | 1,221 | 17,400 |
| 2003/12/02 | 1,220 | 1,230 | 1,216 | 1,224 | 20,200 |
| 2003/12/01 | 1,214 | 1,220 | 1,213 | 1,216 | 39,700 |
| 2003/11/28 | 1,215 | 1,225 | 1,213 | 1,216 | 36,700 |
| 2003/11/27 | 1,204 | 1,220 | 1,204 | 1,213 | 41,500 |
| 2003/11/26 | 1,200 | 1,208 | 1,199 | 1,203 | 40,700 |
| 2003/11/25 | 1,210 | 1,212 | 1,199 | 1,200 | 57,000 |
| 2003/11/21 | 1,244 | 1,249 | 1,209 | 1,212 | 52,700 |
| 2003/11/20 | 1,239 | 1,249 | 1,234 | 1,244 | 14,600 |
| 2003/11/19 | 1,240 | 1,244 | 1,234 | 1,244 | 17,800 |
| 2003/11/18 | 1,251 | 1,267 | 1,240 | 1,245 | 29,800 |
| 2003/11/17 | 1,299 | 1,304 | 1,251 | 1,251 | 32,400 |
| 2003/11/14 | 1,266 | 1,289 | 1,266 | 1,279 | 27,700 |
| 2003/11/13 | 1,268 | 1,271 | 1,265 | 1,266 | 25,800 |
| 2003/11/12 | 1,270 | 1,272 | 1,266 | 1,269 | 28,100 |
| 2003/11/11 | 1,280 | 1,287 | 1,270 | 1,272 | 29,100 |
| 2003/11/10 | 1,290 | 1,294 | 1,281 | 1,284 | 20,100 |
| 2003/11/07 | 1,297 | 1,299 | 1,281 | 1,286 | 33,900 |
| 2003/11/06 | 1,300 | 1,300 | 1,295 | 1,295 | 32,400 |
| 2003/11/05 | 1,324 | 1,324 | 1,295 | 1,297 | 25,900 |
| 2003/11/04 | 1,300 | 1,309 | 1,293 | 1,305 | 24,500 |
| 2003/10/31 | 1,300 | 1,310 | 1,290 | 1,291 | 32,400 |
| 2003/10/30 | 1,300 | 1,320 | 1,297 | 1,297 | 32,700 |
| 2003/10/29 | 1,290 | 1,300 | 1,286 | 1,294 | 76,400 |
| 2003/10/28 | 1,305 | 1,305 | 1,290 | 1,295 | 62,500 |
| 2003/10/27 | 1,312 | 1,315 | 1,306 | 1,306 | 133,900 |
| 2003/10/24 | 1,325 | 1,335 | 1,312 | 1,312 | 54,400 |
| 2003/10/23 | 1,345 | 1,345 | 1,322 | 1,322 | 85,600 |
| 2003/10/22 | 1,359 | 1,370 | 1,352 | 1,353 | 83,300 |
| 2003/10/21 | 1,370 | 1,372 | 1,356 | 1,357 | 64,800 |
| 2003/10/20 | 1,361 | 1,377 | 1,360 | 1,364 | 79,500 |
| 2003/10/17 | 1,360 | 1,365 | 1,356 | 1,359 | 48,700 |
| 2003/10/16 | 1,362 | 1,365 | 1,358 | 1,358 | 55,500 |
| 2003/10/15 | 1,361 | 1,369 | 1,360 | 1,360 | 39,800 |
| 2003/10/14 | 1,367 | 1,373 | 1,359 | 1,359 | 72,000 |
| 2003/10/10 | 1,363 | 1,385 | 1,363 | 1,365 | 56,300 |
| 2003/10/09 | 1,380 | 1,380 | 1,375 | 1,375 | 28,000 |
| 2003/10/08 | 1,382 | 1,388 | 1,380 | 1,380 | 43,400 |
| 2003/10/07 | 1,386 | 1,387 | 1,380 | 1,381 | 40,900 |
| 2003/10/06 | 1,397 | 1,397 | 1,386 | 1,386 | 49,100 |
| 2003/10/03 | 1,392 | 1,405 | 1,388 | 1,388 | 39,600 |
| 2003/10/02 | 1,392 | 1,399 | 1,390 | 1,397 | 36,400 |
| 2003/10/01 | 1,395 | 1,401 | 1,390 | 1,392 | 22,200 |
| 2003/09/30 | 1,406 | 1,407 | 1,390 | 1,397 | 28,800 |
| 2003/09/29 | 1,389 | 1,400 | 1,386 | 1,392 | 18,400 |
| 2003/09/26 | 1,405 | 1,405 | 1,388 | 1,388 | 25,500 |
| 2003/09/25 | 1,420 | 1,420 | 1,407 | 1,409 | 16,900 |
| 2003/09/24 | 1,421 | 1,435 | 1,420 | 1,421 | 19,200 |
| 2003/09/22 | 1,427 | 1,428 | 1,410 | 1,424 | 42,200 |
| 2003/09/19 | 1,435 | 1,440 | 1,403 | 1,407 | 43,200 |
| 2003/09/18 | 1,431 | 1,442 | 1,429 | 1,437 | 49,700 |
| 2003/09/17 | 1,449 | 1,449 | 1,420 | 1,431 | 36,700 |
| 2003/09/16 | 1,398 | 1,415 | 1,389 | 1,414 | 38,300 |
| 2003/09/12 | 1,393 | 1,393 | 1,381 | 1,381 | 29,300 |
| 2003/09/11 | 1,375 | 1,384 | 1,366 | 1,373 | 44,700 |
| 2003/09/10 | 1,389 | 1,390 | 1,376 | 1,378 | 36,200 |
| 2003/09/09 | 1,394 | 1,400 | 1,384 | 1,390 | 27,400 |
| 2003/09/08 | 1,394 | 1,405 | 1,385 | 1,389 | 23,200 |
| 2003/09/05 | 1,377 | 1,389 | 1,377 | 1,383 | 15,300 |
| 2003/09/04 | 1,380 | 1,394 | 1,375 | 1,375 | 20,100 |
| 2003/09/03 | 1,369 | 1,379 | 1,361 | 1,376 | 20,400 |
| 2003/09/02 | 1,370 | 1,370 | 1,355 | 1,359 | 26,300 |
| 2003/09/01 | 1,357 | 1,360 | 1,342 | 1,360 | 24,300 |
| 2003/08/29 | 1,340 | 1,357 | 1,335 | 1,336 | 19,300 |
| 2003/08/28 | 1,370 | 1,370 | 1,335 | 1,338 | 26,800 |
| 2003/08/27 | 1,357 | 1,357 | 1,335 | 1,338 | 28,300 |
| 2003/08/26 | 1,370 | 1,370 | 1,352 | 1,356 | 12,100 |
| 2003/08/25 | 1,333 | 1,370 | 1,333 | 1,351 | 21,900 |
| 2003/08/22 | 1,332 | 1,339 | 1,326 | 1,331 | 23,600 |
| 2003/08/21 | 1,335 | 1,340 | 1,331 | 1,331 | 28,700 |
| 2003/08/20 | 1,324 | 1,340 | 1,323 | 1,333 | 27,400 |
| 2003/08/19 | 1,355 | 1,355 | 1,330 | 1,342 | 30,800 |
| 2003/08/18 | 1,373 | 1,373 | 1,352 | 1,354 | 19,200 |
| 2003/08/15 | 1,385 | 1,388 | 1,347 | 1,359 | 21,500 |
| 2003/08/14 | 1,326 | 1,358 | 1,326 | 1,346 | 29,600 |
| 2003/08/13 | 1,315 | 1,345 | 1,315 | 1,323 | 17,100 |
| 2003/08/12 | 1,318 | 1,320 | 1,310 | 1,310 | 20,800 |
| 2003/08/11 | 1,329 | 1,329 | 1,307 | 1,315 | 22,900 |
| 2003/08/08 | 1,325 | 1,335 | 1,305 | 1,313 | 27,500 |
| 2003/08/07 | 1,321 | 1,332 | 1,320 | 1,330 | 24,300 |
| 2003/08/06 | 1,350 | 1,356 | 1,320 | 1,330 | 37,400 |
| 2003/08/05 | 1,365 | 1,374 | 1,360 | 1,360 | 20,800 |
| 2003/08/04 | 1,383 | 1,383 | 1,368 | 1,368 | 14,000 |
| 2003/08/01 | 1,380 | 1,383 | 1,376 | 1,376 | 31,100 |
| 2003/07/31 | 1,385 | 1,387 | 1,380 | 1,380 | 31,400 |
| 2003/07/30 | 1,410 | 1,411 | 1,385 | 1,385 | 22,300 |
| 2003/07/29 | 1,418 | 1,418 | 1,404 | 1,405 | 11,000 |
| 2003/07/28 | 1,398 | 1,418 | 1,395 | 1,400 | 16,400 |
| 2003/07/25 | 1,399 | 1,399 | 1,388 | 1,391 | 13,100 |
| 2003/07/24 | 1,389 | 1,401 | 1,387 | 1,387 | 31,500 |
| 2003/07/23 | 1,386 | 1,398 | 1,382 | 1,388 | 23,300 |
| 2003/07/22 | 1,385 | 1,399 | 1,383 | 1,384 | 20,100 |
| 2003/07/18 | 1,385 | 1,390 | 1,381 | 1,385 | 23,800 |
| 2003/07/17 | 1,420 | 1,430 | 1,380 | 1,394 | 38,700 |
| 2003/07/16 | 1,451 | 1,462 | 1,421 | 1,421 | 41,400 |
| 2003/07/15 | 1,487 | 1,487 | 1,453 | 1,479 | 34,800 |
| 2003/07/14 | 1,479 | 1,480 | 1,453 | 1,453 | 17,800 |
| 2003/07/11 | 1,481 | 1,489 | 1,465 | 1,470 | 30,600 |
| 2003/07/10 | 1,490 | 1,490 | 1,481 | 1,486 | 34,000 |
| 2003/07/09 | 1,490 | 1,490 | 1,480 | 1,482 | 18,400 |
| 2003/07/08 | 1,491 | 1,500 | 1,481 | 1,486 | 34,300 |
| 2003/07/07 | 1,500 | 1,500 | 1,480 | 1,485 | 29,500 |
| 2003/07/04 | 1,477 | 1,500 | 1,477 | 1,491 | 37,200 |
| 2003/07/03 | 1,541 | 1,570 | 1,453 | 1,477 | 73,800 |
| 2003/07/02 | 1,489 | 1,510 | 1,486 | 1,510 | 56,800 |
| 2003/07/01 | 1,481 | 1,488 | 1,460 | 1,466 | 46,400 |
| 2003/06/30 | 1,449 | 1,479 | 1,448 | 1,471 | 36,300 |
| 2003/06/27 | 1,430 | 1,454 | 1,430 | 1,434 | 22,900 |
| 2003/06/26 | 1,430 | 1,437 | 1,418 | 1,423 | 27,500 |
| 2003/06/25 | 1,465 | 1,465 | 1,440 | 1,442 | 30,700 |
| 2003/06/24 | 1,475 | 1,476 | 1,460 | 1,467 | 37,900 |
| 2003/06/23 | 1,445 | 1,475 | 1,440 | 1,475 | 79,300 |
| 2003/06/20 | 1,440 | 1,440 | 1,421 | 1,434 | 19,400 |
| 2003/06/19 | 1,447 | 1,447 | 1,418 | 1,424 | 40,300 |
| 2003/06/18 | 1,420 | 1,448 | 1,414 | 1,442 | 82,800 |
| 2003/06/17 | 1,415 | 1,415 | 1,400 | 1,400 | 44,400 |
| 2003/06/16 | 1,396 | 1,400 | 1,390 | 1,396 | 58,400 |
| 2003/06/13 | 1,385 | 1,393 | 1,375 | 1,376 | 98,900 |
| 2003/06/12 | 1,439 | 1,440 | 1,383 | 1,390 | 153,500 |
| 2003/06/11 | 1,410 | 1,418 | 1,388 | 1,399 | 49,600 |
| 2003/06/10 | 1,433 | 1,433 | 1,399 | 1,410 | 66,700 |
| 2003/06/09 | 1,425 | 1,460 | 1,422 | 1,434 | 49,800 |
| 2003/06/06 | 1,430 | 1,430 | 1,405 | 1,425 | 30,100 |
| 2003/06/05 | 1,403 | 1,424 | 1,403 | 1,410 | 21,300 |
| 2003/06/04 | 1,397 | 1,400 | 1,392 | 1,392 | 25,500 |
| 2003/06/03 | 1,409 | 1,409 | 1,391 | 1,409 | 19,500 |
| 2003/06/02 | 1,428 | 1,428 | 1,401 | 1,403 | 13,700 |
| 2003/05/30 | 1,400 | 1,408 | 1,398 | 1,408 | 22,600 |
| 2003/05/29 | 1,415 | 1,415 | 1,397 | 1,400 | 13,800 |
| 2003/05/28 | 1,415 | 1,416 | 1,409 | 1,412 | 15,300 |
| 2003/05/27 | 1,425 | 1,425 | 1,393 | 1,395 | 5,800 |
| 2003/05/26 | 1,426 | 1,465 | 1,421 | 1,438 | 48,500 |
| 2003/05/23 | 1,361 | 1,419 | 1,361 | 1,419 | 34,800 |
| 2003/05/22 | 1,400 | 1,400 | 1,375 | 1,375 | 12,000 |
| 2003/05/21 | 1,420 | 1,420 | 1,392 | 1,396 | 25,800 |
| 2003/05/20 | 1,370 | 1,405 | 1,370 | 1,405 | 29,200 |
| 2003/05/19 | 1,380 | 1,380 | 1,355 | 1,369 | 18,400 |
| 2003/05/16 | 1,400 | 1,405 | 1,392 | 1,395 | 17,900 |
| 2003/05/15 | 1,423 | 1,423 | 1,398 | 1,399 | 35,000 |
| 2003/05/14 | 1,415 | 1,423 | 1,412 | 1,417 | 40,000 |
| 2003/05/13 | 1,419 | 1,450 | 1,415 | 1,418 | 37,700 |
| 2003/05/12 | 1,410 | 1,419 | 1,401 | 1,405 | 16,900 |
| 2003/05/09 | 1,380 | 1,400 | 1,370 | 1,400 | 16,600 |
| 2003/05/08 | 1,400 | 1,404 | 1,391 | 1,391 | 9,200 |
| 2003/05/07 | 1,410 | 1,410 | 1,400 | 1,404 | 16,200 |
| 2003/05/06 | 1,391 | 1,410 | 1,391 | 1,399 | 13,900 |
| 2003/05/02 | 1,386 | 1,397 | 1,381 | 1,384 | 14,400 |
| 2003/05/01 | 1,420 | 1,420 | 1,380 | 1,386 | 13,400 |
| 2003/04/30 | 1,350 | 1,431 | 1,340 | 1,420 | 14,200 |
| 2003/04/28 | 1,382 | 1,382 | 1,350 | 1,351 | 9,800 |
| 2003/04/25 | 1,400 | 1,400 | 1,367 | 1,383 | 27,000 |
| 2003/04/24 | 1,457 | 1,457 | 1,416 | 1,420 | 60,200 |
| 2003/04/23 | 1,462 | 1,473 | 1,462 | 1,469 | 129,400 |
| 2003/04/22 | 1,460 | 1,470 | 1,460 | 1,462 | 26,100 |
| 2003/04/21 | 1,468 | 1,476 | 1,459 | 1,460 | 130,800 |
| 2003/04/18 | 1,493 | 1,493 | 1,461 | 1,468 | 32,400 |
| 2003/04/17 | 1,462 | 1,498 | 1,462 | 1,498 | 25,500 |
| 2003/04/16 | 1,480 | 1,480 | 1,462 | 1,466 | 23,800 |
| 2003/04/15 | 1,470 | 1,474 | 1,445 | 1,465 | 21,500 |
| 2003/04/14 | 1,461 | 1,469 | 1,425 | 1,431 | 17,400 |
| 2003/04/11 | 1,477 | 1,477 | 1,460 | 1,461 | 25,900 |
| 2003/04/10 | 1,480 | 1,485 | 1,465 | 1,477 | 32,600 |
| 2003/04/09 | 1,398 | 1,469 | 1,395 | 1,460 | 32,200 |
| 2003/04/08 | 1,400 | 1,401 | 1,385 | 1,397 | 18,800 |
| 2003/04/07 | 1,395 | 1,400 | 1,388 | 1,400 | 22,900 |
| 2003/04/04 | 1,397 | 1,400 | 1,381 | 1,398 | 34,900 |
| 2003/04/03 | 1,425 | 1,438 | 1,400 | 1,400 | 19,500 |
| 2003/04/02 | 1,420 | 1,426 | 1,397 | 1,415 | 24,200 |
| 2003/04/01 | 1,440 | 1,441 | 1,410 | 1,417 | 28,800 |
| 2003/03/31 | 1,471 | 1,490 | 1,442 | 1,442 | 40,700 |
| 2003/03/28 | 1,450 | 1,470 | 1,440 | 1,469 | 29,100 |
| 2003/03/27 | 1,380 | 1,420 | 1,380 | 1,417 | 25,700 |
| 2003/03/26 | 1,362 | 1,380 | 1,357 | 1,360 | 28,000 |
| 2003/03/25 | 1,330 | 1,358 | 1,319 | 1,341 | 34,800 |
| 2003/03/24 | 1,380 | 1,397 | 1,327 | 1,330 | 46,800 |
| 2003/03/20 | 1,310 | 1,335 | 1,302 | 1,320 | 26,900 |
| 2003/03/19 | 1,361 | 1,374 | 1,275 | 1,318 | 55,700 |
| 2003/03/18 | 1,436 | 1,445 | 1,395 | 1,396 | 45,700 |
| 2003/03/17 | 1,477 | 1,477 | 1,425 | 1,426 | 32,400 |
| 2003/03/14 | 1,470 | 1,498 | 1,457 | 1,457 | 61,900 |
| 2003/03/13 | 1,461 | 1,483 | 1,461 | 1,480 | 7,800 |
| 2003/03/12 | 1,480 | 1,481 | 1,450 | 1,450 | 37,700 |
| 2003/03/11 | 1,494 | 1,499 | 1,458 | 1,458 | 31,900 |
| 2003/03/10 | 1,575 | 1,578 | 1,500 | 1,501 | 21,300 |
| 2003/03/07 | 1,600 | 1,600 | 1,557 | 1,600 | 22,300 |
| 2003/03/06 | 1,623 | 1,631 | 1,580 | 1,625 | 27,300 |
| 2003/03/05 | 1,560 | 1,623 | 1,550 | 1,623 | 25,600 |
| 2003/03/04 | 1,570 | 1,583 | 1,550 | 1,583 | 34,600 |
| 2003/03/03 | 1,465 | 1,526 | 1,461 | 1,526 | 39,100 |
| 2003/02/28 | 1,467 | 1,467 | 1,442 | 1,445 | 90,500 |
| 2003/02/27 | 1,485 | 1,485 | 1,438 | 1,447 | 85,700 |
| 2003/02/26 | 1,560 | 1,560 | 1,470 | 1,490 | 66,900 |
| 2003/02/25 | 1,651 | 1,651 | 1,569 | 1,570 | 34,600 |
| 2003/02/24 | 1,667 | 1,670 | 1,650 | 1,651 | 14,900 |
| 2003/02/21 | 1,700 | 1,700 | 1,665 | 1,667 | 21,100 |
| 2003/02/20 | 1,710 | 1,710 | 1,674 | 1,674 | 20,700 |
| 2003/02/19 | 1,744 | 1,747 | 1,721 | 1,721 | 10,500 |
| 2003/02/18 | 1,751 | 1,759 | 1,740 | 1,740 | 15,200 |
| 2003/02/17 | 1,760 | 1,764 | 1,740 | 1,740 | 16,800 |
| 2003/02/14 | 1,730 | 1,750 | 1,730 | 1,730 | 25,800 |
| 2003/02/13 | 1,708 | 1,728 | 1,700 | 1,728 | 16,600 |
| 2003/02/12 | 1,700 | 1,718 | 1,699 | 1,699 | 30,200 |
| 2003/02/10 | 1,700 | 1,708 | 1,656 | 1,670 | 37,700 |
| 2003/02/07 | 1,718 | 1,724 | 1,700 | 1,724 | 24,400 |
| 2003/02/06 | 1,740 | 1,744 | 1,720 | 1,727 | 24,300 |
| 2003/02/05 | 1,764 | 1,770 | 1,745 | 1,745 | 21,200 |
| 2003/02/04 | 1,790 | 1,790 | 1,753 | 1,754 | 13,200 |
| 2003/02/03 | 1,741 | 1,772 | 1,722 | 1,772 | 11,900 |
| 2003/01/31 | 1,782 | 1,783 | 1,731 | 1,741 | 21,100 |
| 2003/01/30 | 1,793 | 1,804 | 1,781 | 1,782 | 10,700 |
| 2003/01/29 | 1,811 | 1,811 | 1,790 | 1,793 | 41,600 |
| 2003/01/28 | 1,810 | 1,819 | 1,808 | 1,810 | 17,900 |
| 2003/01/27 | 1,814 | 1,830 | 1,809 | 1,809 | 22,900 |
| 2003/01/24 | 1,814 | 1,830 | 1,800 | 1,800 | 29,200 |
| 2003/01/23 | 1,800 | 1,810 | 1,792 | 1,810 | 34,300 |
| 2003/01/22 | 1,820 | 1,830 | 1,790 | 1,792 | 27,400 |
| 2003/01/21 | 1,820 | 1,830 | 1,818 | 1,822 | 11,100 |
| 2003/01/20 | 1,825 | 1,830 | 1,810 | 1,817 | 11,800 |
| 2003/01/17 | 1,829 | 1,830 | 1,820 | 1,820 | 11,200 |
| 2003/01/16 | 1,840 | 1,844 | 1,829 | 1,832 | 16,800 |
| 2003/01/15 | 1,860 | 1,860 | 1,837 | 1,840 | 14,400 |
| 2003/01/14 | 1,865 | 1,866 | 1,842 | 1,842 | 12,400 |
| 2003/01/10 | 1,880 | 1,880 | 1,860 | 1,865 | 12,200 |
| 2003/01/09 | 1,876 | 1,915 | 1,875 | 1,898 | 4,100 |
| 2003/01/08 | 1,944 | 1,944 | 1,900 | 1,930 | 3,900 |
| 2003/01/07 | 1,946 | 1,960 | 1,927 | 1,950 | 5,700 |
| 2003/01/06 | 1,872 | 1,946 | 1,820 | 1,946 | 5,000 |