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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,630 | 1,635 | 1,610 | 1,610 | 6,000 |
| 2004/12/29 | 1,622 | 1,626 | 1,610 | 1,625 | 9,800 |
| 2004/12/28 | 1,629 | 1,629 | 1,613 | 1,622 | 3,600 |
| 2004/12/27 | 1,608 | 1,627 | 1,608 | 1,619 | 11,700 |
| 2004/12/24 | 1,610 | 1,628 | 1,610 | 1,616 | 17,900 |
| 2004/12/22 | 1,605 | 1,620 | 1,605 | 1,620 | 19,600 |
| 2004/12/21 | 1,609 | 1,612 | 1,608 | 1,612 | 18,500 |
| 2004/12/20 | 1,609 | 1,611 | 1,603 | 1,609 | 19,300 |
| 2004/12/17 | 1,611 | 1,614 | 1,605 | 1,611 | 10,700 |
| 2004/12/16 | 1,615 | 1,616 | 1,600 | 1,611 | 14,600 |
| 2004/12/15 | 1,609 | 1,615 | 1,583 | 1,615 | 18,200 |
| 2004/12/14 | 1,568 | 1,606 | 1,568 | 1,605 | 14,500 |
| 2004/12/13 | 1,572 | 1,598 | 1,565 | 1,593 | 11,500 |
| 2004/12/10 | 1,572 | 1,600 | 1,551 | 1,582 | 23,200 |
| 2004/12/09 | 1,562 | 1,587 | 1,562 | 1,575 | 4,500 |
| 2004/12/08 | 1,581 | 1,610 | 1,575 | 1,592 | 9,600 |
| 2004/12/07 | 1,590 | 1,605 | 1,590 | 1,600 | 5,600 |
| 2004/12/06 | 1,604 | 1,620 | 1,604 | 1,609 | 14,600 |
| 2004/12/03 | 1,586 | 1,610 | 1,586 | 1,603 | 8,800 |
| 2004/12/02 | 1,600 | 1,608 | 1,584 | 1,607 | 7,600 |
| 2004/12/01 | 1,580 | 1,598 | 1,565 | 1,573 | 7,500 |
| 2004/11/30 | 1,600 | 1,607 | 1,580 | 1,600 | 10,700 |
| 2004/11/29 | 1,550 | 1,600 | 1,550 | 1,600 | 12,300 |
| 2004/11/26 | 1,565 | 1,581 | 1,555 | 1,562 | 6,300 |
| 2004/11/25 | 1,555 | 1,584 | 1,555 | 1,565 | 7,900 |
| 2004/11/24 | 1,550 | 1,579 | 1,550 | 1,574 | 5,500 |
| 2004/11/22 | 1,555 | 1,565 | 1,555 | 1,564 | 4,500 |
| 2004/11/19 | 1,561 | 1,600 | 1,561 | 1,585 | 5,700 |
| 2004/11/18 | 1,595 | 1,601 | 1,571 | 1,589 | 5,900 |
| 2004/11/17 | 1,590 | 1,602 | 1,587 | 1,596 | 6,100 |
| 2004/11/16 | 1,585 | 1,618 | 1,581 | 1,589 | 9,900 |
| 2004/11/15 | 1,610 | 1,612 | 1,580 | 1,609 | 19,300 |
| 2004/11/12 | 1,520 | 1,593 | 1,501 | 1,589 | 13,200 |
| 2004/11/11 | 1,558 | 1,596 | 1,541 | 1,578 | 10,400 |
| 2004/11/10 | 1,599 | 1,599 | 1,568 | 1,580 | 4,700 |
| 2004/11/09 | 1,588 | 1,588 | 1,565 | 1,573 | 3,200 |
| 2004/11/08 | 1,622 | 1,622 | 1,587 | 1,587 | 5,200 |
| 2004/11/05 | 1,589 | 1,611 | 1,558 | 1,592 | 14,900 |
| 2004/11/04 | 1,550 | 1,598 | 1,550 | 1,584 | 14,800 |
| 2004/11/02 | 1,539 | 1,564 | 1,532 | 1,550 | 9,700 |
| 2004/11/01 | 1,540 | 1,560 | 1,529 | 1,538 | 2,900 |
| 2004/10/29 | 1,556 | 1,563 | 1,535 | 1,545 | 15,800 |
| 2004/10/28 | 1,531 | 1,556 | 1,531 | 1,556 | 8,100 |
| 2004/10/27 | 1,522 | 1,545 | 1,522 | 1,545 | 6,400 |
| 2004/10/26 | 1,551 | 1,569 | 1,521 | 1,521 | 2,400 |
| 2004/10/25 | 1,540 | 1,570 | 1,516 | 1,546 | 15,600 |
| 2004/10/22 | 1,544 | 1,570 | 1,544 | 1,547 | 7,600 |
| 2004/10/21 | 1,540 | 1,570 | 1,540 | 1,548 | 2,900 |
| 2004/10/20 | 1,562 | 1,562 | 1,544 | 1,551 | 11,600 |
| 2004/10/19 | 1,570 | 1,585 | 1,566 | 1,567 | 11,900 |
| 2004/10/18 | 1,592 | 1,597 | 1,570 | 1,571 | 11,100 |
| 2004/10/15 | 1,603 | 1,603 | 1,571 | 1,581 | 12,600 |
| 2004/10/14 | 1,600 | 1,608 | 1,594 | 1,602 | 4,700 |
| 2004/10/13 | 1,606 | 1,614 | 1,606 | 1,608 | 1,900 |
| 2004/10/12 | 1,610 | 1,619 | 1,604 | 1,607 | 6,500 |
| 2004/10/08 | 1,611 | 1,630 | 1,600 | 1,613 | 3,600 |
| 2004/10/07 | 1,640 | 1,640 | 1,620 | 1,633 | 11,900 |
| 2004/10/06 | 1,650 | 1,660 | 1,630 | 1,640 | 31,400 |
| 2004/10/05 | 1,628 | 1,640 | 1,620 | 1,640 | 6,300 |
| 2004/10/04 | 1,631 | 1,633 | 1,605 | 1,625 | 11,200 |
| 2004/10/01 | 1,619 | 1,632 | 1,618 | 1,631 | 14,800 |
| 2004/09/30 | 1,604 | 1,620 | 1,590 | 1,597 | 13,400 |
| 2004/09/29 | 1,579 | 1,600 | 1,570 | 1,595 | 14,800 |
| 2004/09/28 | 1,569 | 1,590 | 1,557 | 1,590 | 10,400 |
| 2004/09/27 | 1,588 | 1,588 | 1,552 | 1,570 | 17,700 |
| 2004/09/24 | 1,587 | 1,590 | 1,577 | 1,590 | 5,700 |
| 2004/09/22 | 1,592 | 1,595 | 1,576 | 1,595 | 18,700 |
| 2004/09/21 | 1,572 | 1,607 | 1,572 | 1,589 | 20,400 |
| 2004/09/17 | 1,574 | 1,586 | 1,574 | 1,585 | 6,100 |
| 2004/09/16 | 1,558 | 1,610 | 1,558 | 1,586 | 12,500 |
| 2004/09/15 | 1,609 | 1,610 | 1,585 | 1,587 | 9,500 |
| 2004/09/14 | 1,589 | 1,630 | 1,582 | 1,610 | 22,800 |
| 2004/09/13 | 1,595 | 1,605 | 1,564 | 1,598 | 15,200 |
| 2004/09/10 | 1,575 | 1,599 | 1,560 | 1,599 | 37,400 |
| 2004/09/09 | 1,600 | 1,600 | 1,575 | 1,583 | 9,100 |
| 2004/09/08 | 1,613 | 1,613 | 1,590 | 1,598 | 11,400 |
| 2004/09/07 | 1,618 | 1,628 | 1,605 | 1,622 | 14,700 |
| 2004/09/06 | 1,588 | 1,615 | 1,587 | 1,615 | 11,500 |
| 2004/09/03 | 1,592 | 1,595 | 1,560 | 1,590 | 17,300 |
| 2004/09/02 | 1,598 | 1,598 | 1,580 | 1,591 | 12,400 |
| 2004/09/01 | 1,555 | 1,590 | 1,555 | 1,588 | 17,000 |
| 2004/08/31 | 1,541 | 1,558 | 1,541 | 1,555 | 12,900 |
| 2004/08/30 | 1,524 | 1,540 | 1,524 | 1,540 | 9,700 |
| 2004/08/27 | 1,540 | 1,550 | 1,521 | 1,525 | 8,400 |
| 2004/08/26 | 1,510 | 1,540 | 1,505 | 1,516 | 10,900 |
| 2004/08/25 | 1,505 | 1,512 | 1,495 | 1,509 | 7,400 |
| 2004/08/24 | 1,499 | 1,504 | 1,493 | 1,504 | 9,200 |
| 2004/08/23 | 1,507 | 1,515 | 1,489 | 1,489 | 14,300 |
| 2004/08/20 | 1,498 | 1,498 | 1,486 | 1,488 | 4,600 |
| 2004/08/19 | 1,494 | 1,520 | 1,494 | 1,498 | 17,900 |
| 2004/08/18 | 1,481 | 1,488 | 1,475 | 1,487 | 21,700 |
| 2004/08/17 | 1,463 | 1,487 | 1,463 | 1,480 | 16,000 |
| 2004/08/16 | 1,487 | 1,487 | 1,450 | 1,458 | 17,100 |
| 2004/08/13 | 1,480 | 1,480 | 1,451 | 1,458 | 14,400 |
| 2004/08/12 | 1,469 | 1,469 | 1,448 | 1,460 | 5,600 |
| 2004/08/11 | 1,420 | 1,440 | 1,407 | 1,431 | 24,800 |
| 2004/08/10 | 1,455 | 1,455 | 1,437 | 1,437 | 14,200 |
| 2004/08/09 | 1,478 | 1,478 | 1,445 | 1,452 | 16,700 |
| 2004/08/06 | 1,489 | 1,489 | 1,471 | 1,480 | 14,900 |
| 2004/08/05 | 1,501 | 1,505 | 1,450 | 1,495 | 53,000 |
| 2004/08/04 | 1,540 | 1,544 | 1,518 | 1,520 | 27,600 |
| 2004/08/03 | 1,551 | 1,560 | 1,530 | 1,550 | 27,600 |
| 2004/08/02 | 1,550 | 1,555 | 1,543 | 1,553 | 50,600 |
| 2004/07/30 | 1,610 | 1,627 | 1,585 | 1,598 | 18,800 |
| 2004/07/29 | 1,600 | 1,605 | 1,585 | 1,602 | 50,800 |
| 2004/07/28 | 1,580 | 1,598 | 1,580 | 1,590 | 31,800 |
| 2004/07/27 | 1,589 | 1,592 | 1,570 | 1,576 | 51,000 |
| 2004/07/26 | 1,604 | 1,604 | 1,583 | 1,585 | 22,700 |
| 2004/07/23 | 1,611 | 1,615 | 1,610 | 1,612 | 12,800 |
| 2004/07/22 | 1,637 | 1,637 | 1,611 | 1,625 | 6,400 |
| 2004/07/21 | 1,603 | 1,638 | 1,600 | 1,637 | 13,000 |
| 2004/07/20 | 1,631 | 1,640 | 1,630 | 1,632 | 7,400 |
| 2004/07/16 | 1,649 | 1,669 | 1,645 | 1,645 | 22,900 |
| 2004/07/15 | 1,690 | 1,690 | 1,650 | 1,660 | 17,200 |
| 2004/07/14 | 1,680 | 1,690 | 1,660 | 1,665 | 10,700 |
| 2004/07/13 | 1,660 | 1,689 | 1,660 | 1,682 | 8,300 |
| 2004/07/12 | 1,698 | 1,698 | 1,650 | 1,658 | 10,300 |
| 2004/07/09 | 1,610 | 1,639 | 1,610 | 1,626 | 41,000 |
| 2004/07/08 | 1,630 | 1,632 | 1,610 | 1,612 | 30,500 |
| 2004/07/07 | 1,640 | 1,641 | 1,629 | 1,634 | 33,200 |
| 2004/07/06 | 1,700 | 1,709 | 1,673 | 1,673 | 23,700 |
| 2004/07/05 | 1,722 | 1,739 | 1,714 | 1,714 | 12,200 |
| 2004/07/02 | 1,752 | 1,755 | 1,745 | 1,746 | 10,000 |
| 2004/07/01 | 1,780 | 1,783 | 1,766 | 1,766 | 10,200 |
| 2004/06/30 | 1,757 | 1,782 | 1,757 | 1,780 | 32,400 |
| 2004/06/29 | 1,750 | 1,761 | 1,746 | 1,757 | 12,900 |
| 2004/06/28 | 1,770 | 1,785 | 1,745 | 1,756 | 20,100 |
| 2004/06/25 | 1,785 | 1,789 | 1,777 | 1,785 | 50,500 |
| 2004/06/24 | 1,780 | 1,790 | 1,775 | 1,786 | 34,700 |
| 2004/06/23 | 1,799 | 1,799 | 1,786 | 1,789 | 31,600 |
| 2004/06/22 | 1,763 | 1,792 | 1,763 | 1,790 | 39,700 |
| 2004/06/21 | 1,766 | 1,786 | 1,750 | 1,760 | 20,800 |
| 2004/06/18 | 1,736 | 1,760 | 1,731 | 1,750 | 41,000 |
| 2004/06/17 | 1,702 | 1,736 | 1,702 | 1,736 | 23,300 |
| 2004/06/16 | 1,690 | 1,715 | 1,690 | 1,702 | 24,600 |
| 2004/06/15 | 1,680 | 1,690 | 1,675 | 1,685 | 36,000 |
| 2004/06/14 | 1,652 | 1,680 | 1,652 | 1,677 | 47,000 |
| 2004/06/11 | 1,680 | 1,685 | 1,650 | 1,677 | 94,400 |
| 2004/06/10 | 1,699 | 1,719 | 1,651 | 1,719 | 148,100 |
| 2004/06/09 | 1,782 | 1,797 | 1,782 | 1,789 | 19,800 |
| 2004/06/08 | 1,800 | 1,800 | 1,765 | 1,781 | 32,200 |
| 2004/06/07 | 1,760 | 1,800 | 1,760 | 1,799 | 38,800 |
| 2004/06/04 | 1,740 | 1,784 | 1,719 | 1,784 | 34,200 |
| 2004/06/03 | 1,780 | 1,780 | 1,750 | 1,764 | 17,500 |
| 2004/06/02 | 1,800 | 1,800 | 1,770 | 1,783 | 29,000 |
| 2004/06/01 | 1,814 | 1,823 | 1,800 | 1,812 | 66,200 |
| 2004/05/31 | 1,765 | 1,819 | 1,750 | 1,815 | 107,100 |
| 2004/05/28 | 1,770 | 1,770 | 1,721 | 1,765 | 23,400 |
| 2004/05/27 | 1,720 | 1,770 | 1,720 | 1,751 | 52,100 |
| 2004/05/26 | 1,741 | 1,744 | 1,707 | 1,724 | 60,600 |
| 2004/05/25 | 1,647 | 1,743 | 1,640 | 1,739 | 103,300 |
| 2004/05/24 | 1,640 | 1,640 | 1,600 | 1,621 | 20,000 |
| 2004/05/21 | 1,600 | 1,649 | 1,600 | 1,636 | 18,500 |
| 2004/05/20 | 1,600 | 1,620 | 1,588 | 1,616 | 27,500 |
| 2004/05/19 | 1,561 | 1,589 | 1,541 | 1,589 | 23,200 |
| 2004/05/18 | 1,520 | 1,583 | 1,520 | 1,560 | 20,500 |
| 2004/05/17 | 1,582 | 1,586 | 1,530 | 1,540 | 27,200 |
| 2004/05/14 | 1,550 | 1,586 | 1,540 | 1,582 | 23,800 |
| 2004/05/13 | 1,577 | 1,593 | 1,568 | 1,580 | 32,700 |
| 2004/05/12 | 1,576 | 1,577 | 1,530 | 1,567 | 38,800 |
| 2004/05/11 | 1,525 | 1,579 | 1,518 | 1,575 | 46,000 |
| 2004/05/10 | 1,582 | 1,605 | 1,565 | 1,565 | 64,800 |
| 2004/05/07 | 1,648 | 1,650 | 1,605 | 1,625 | 33,500 |
| 2004/05/06 | 1,654 | 1,661 | 1,651 | 1,652 | 30,000 |
| 2004/04/30 | 1,693 | 1,700 | 1,652 | 1,676 | 30,100 |
| 2004/04/28 | 1,685 | 1,698 | 1,670 | 1,693 | 31,600 |
| 2004/04/27 | 1,687 | 1,700 | 1,685 | 1,695 | 39,600 |
| 2004/04/26 | 1,730 | 1,733 | 1,620 | 1,722 | 100,000 |
| 2004/04/23 | 1,782 | 1,794 | 1,777 | 1,785 | 123,600 |
| 2004/04/22 | 1,762 | 1,790 | 1,761 | 1,783 | 56,100 |
| 2004/04/21 | 1,754 | 1,762 | 1,741 | 1,758 | 38,500 |
| 2004/04/20 | 1,735 | 1,757 | 1,726 | 1,755 | 84,000 |
| 2004/04/19 | 1,740 | 1,745 | 1,725 | 1,738 | 43,400 |
| 2004/04/16 | 1,718 | 1,745 | 1,718 | 1,734 | 57,000 |
| 2004/04/15 | 1,736 | 1,738 | 1,707 | 1,718 | 57,800 |
| 2004/04/14 | 1,730 | 1,735 | 1,726 | 1,734 | 43,400 |
| 2004/04/13 | 1,734 | 1,734 | 1,720 | 1,731 | 36,600 |
| 2004/04/12 | 1,744 | 1,744 | 1,723 | 1,734 | 25,700 |
| 2004/04/09 | 1,707 | 1,728 | 1,706 | 1,722 | 39,900 |
| 2004/04/08 | 1,750 | 1,750 | 1,730 | 1,741 | 39,600 |
| 2004/04/07 | 1,750 | 1,750 | 1,739 | 1,743 | 60,500 |
| 2004/04/06 | 1,738 | 1,750 | 1,735 | 1,739 | 51,300 |
| 2004/04/05 | 1,700 | 1,730 | 1,693 | 1,730 | 59,700 |
| 2004/04/02 | 1,700 | 1,700 | 1,684 | 1,684 | 55,200 |
| 2004/04/01 | 1,660 | 1,693 | 1,660 | 1,684 | 37,000 |
| 2004/03/31 | 1,636 | 1,657 | 1,635 | 1,657 | 40,600 |
| 2004/03/30 | 1,611 | 1,640 | 1,611 | 1,634 | 47,300 |
| 2004/03/29 | 1,596 | 1,610 | 1,595 | 1,610 | 36,600 |
| 2004/03/26 | 1,594 | 1,596 | 1,580 | 1,594 | 19,300 |
| 2004/03/25 | 1,578 | 1,590 | 1,577 | 1,589 | 23,500 |
| 2004/03/24 | 1,586 | 1,592 | 1,570 | 1,573 | 21,200 |
| 2004/03/23 | 1,584 | 1,593 | 1,578 | 1,584 | 33,600 |
| 2004/03/22 | 1,590 | 1,594 | 1,580 | 1,584 | 30,100 |
| 2004/03/19 | 1,570 | 1,599 | 1,570 | 1,588 | 35,900 |
| 2004/03/18 | 1,600 | 1,604 | 1,561 | 1,568 | 49,500 |
| 2004/03/17 | 1,540 | 1,587 | 1,540 | 1,582 | 35,700 |
| 2004/03/16 | 1,550 | 1,550 | 1,527 | 1,539 | 77,100 |
| 2004/03/15 | 1,558 | 1,568 | 1,555 | 1,565 | 94,200 |
| 2004/03/12 | 1,526 | 1,560 | 1,521 | 1,558 | 80,300 |
| 2004/03/11 | 1,580 | 1,600 | 1,560 | 1,586 | 102,400 |
| 2004/03/10 | 1,640 | 1,658 | 1,640 | 1,649 | 65,200 |
| 2004/03/09 | 1,618 | 1,669 | 1,615 | 1,649 | 81,700 |
| 2004/03/08 | 1,600 | 1,611 | 1,580 | 1,603 | 61,300 |
| 2004/03/05 | 1,530 | 1,557 | 1,520 | 1,550 | 60,000 |
| 2004/03/04 | 1,505 | 1,535 | 1,505 | 1,530 | 54,500 |
| 2004/03/03 | 1,505 | 1,505 | 1,500 | 1,503 | 45,400 |
| 2004/03/02 | 1,490 | 1,505 | 1,485 | 1,505 | 89,700 |
| 2004/03/01 | 1,470 | 1,484 | 1,470 | 1,480 | 50,600 |
| 2004/02/27 | 1,450 | 1,474 | 1,450 | 1,460 | 72,800 |
| 2004/02/26 | 1,411 | 1,453 | 1,411 | 1,448 | 63,500 |
| 2004/02/25 | 1,410 | 1,417 | 1,410 | 1,413 | 35,500 |
| 2004/02/24 | 1,410 | 1,419 | 1,410 | 1,412 | 33,800 |
| 2004/02/23 | 1,405 | 1,414 | 1,401 | 1,410 | 62,400 |
| 2004/02/20 | 1,401 | 1,406 | 1,400 | 1,406 | 24,700 |
| 2004/02/19 | 1,399 | 1,409 | 1,390 | 1,407 | 44,300 |
| 2004/02/18 | 1,406 | 1,409 | 1,397 | 1,401 | 39,000 |
| 2004/02/17 | 1,402 | 1,409 | 1,400 | 1,404 | 35,500 |
| 2004/02/16 | 1,400 | 1,416 | 1,390 | 1,405 | 109,700 |
| 2004/02/13 | 1,367 | 1,375 | 1,350 | 1,370 | 33,500 |
| 2004/02/12 | 1,350 | 1,378 | 1,349 | 1,367 | 74,300 |
| 2004/02/10 | 1,340 | 1,349 | 1,327 | 1,345 | 41,000 |
| 2004/02/09 | 1,310 | 1,350 | 1,308 | 1,341 | 62,400 |
| 2004/02/06 | 1,284 | 1,310 | 1,273 | 1,305 | 39,300 |
| 2004/02/05 | 1,284 | 1,285 | 1,267 | 1,284 | 18,400 |
| 2004/02/04 | 1,285 | 1,294 | 1,262 | 1,268 | 30,500 |
| 2004/02/03 | 1,285 | 1,286 | 1,267 | 1,285 | 41,900 |
| 2004/02/02 | 1,282 | 1,288 | 1,276 | 1,285 | 21,100 |
| 2004/01/30 | 1,281 | 1,284 | 1,270 | 1,280 | 22,300 |
| 2004/01/29 | 1,281 | 1,283 | 1,260 | 1,281 | 40,000 |
| 2004/01/28 | 1,264 | 1,281 | 1,260 | 1,281 | 52,500 |
| 2004/01/27 | 1,250 | 1,255 | 1,247 | 1,252 | 24,800 |
| 2004/01/26 | 1,234 | 1,249 | 1,232 | 1,244 | 22,800 |
| 2004/01/23 | 1,237 | 1,237 | 1,227 | 1,231 | 37,800 |
| 2004/01/22 | 1,226 | 1,237 | 1,226 | 1,236 | 33,300 |
| 2004/01/21 | 1,243 | 1,243 | 1,223 | 1,223 | 30,900 |
| 2004/01/20 | 1,247 | 1,249 | 1,239 | 1,241 | 17,900 |
| 2004/01/19 | 1,231 | 1,250 | 1,231 | 1,236 | 28,700 |
| 2004/01/16 | 1,241 | 1,241 | 1,221 | 1,230 | 56,200 |
| 2004/01/15 | 1,264 | 1,264 | 1,250 | 1,250 | 30,800 |
| 2004/01/14 | 1,262 | 1,263 | 1,255 | 1,255 | 21,600 |
| 2004/01/13 | 1,280 | 1,290 | 1,260 | 1,261 | 33,500 |
| 2004/01/09 | 1,270 | 1,279 | 1,264 | 1,271 | 24,600 |
| 2004/01/08 | 1,255 | 1,275 | 1,255 | 1,263 | 33,700 |
| 2004/01/07 | 1,275 | 1,275 | 1,252 | 1,252 | 29,000 |
| 2004/01/06 | 1,274 | 1,285 | 1,272 | 1,282 | 19,900 |
| 2004/01/05 | 1,260 | 1,268 | 1,255 | 1,268 | 6,100 |