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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,151 | 1,182 | 1,151 | 1,182 | 5,200 |
| 2008/12/29 | 1,157 | 1,204 | 1,115 | 1,151 | 28,100 |
| 2008/12/26 | 1,157 | 1,164 | 1,152 | 1,158 | 3,000 |
| 2008/12/25 | 1,148 | 1,164 | 1,144 | 1,154 | 3,400 |
| 2008/12/24 | 1,161 | 1,164 | 1,145 | 1,146 | 13,800 |
| 2008/12/22 | 1,165 | 1,177 | 1,156 | 1,164 | 10,300 |
| 2008/12/19 | 1,155 | 1,179 | 1,155 | 1,164 | 16,300 |
| 2008/12/18 | 1,169 | 1,185 | 1,160 | 1,174 | 10,500 |
| 2008/12/17 | 1,199 | 1,209 | 1,166 | 1,184 | 15,000 |
| 2008/12/16 | 1,187 | 1,200 | 1,184 | 1,184 | 7,600 |
| 2008/12/15 | 1,195 | 1,224 | 1,189 | 1,219 | 38,600 |
| 2008/12/12 | 1,181 | 1,183 | 1,165 | 1,166 | 23,900 |
| 2008/12/11 | 1,143 | 1,180 | 1,143 | 1,180 | 12,100 |
| 2008/12/10 | 1,154 | 1,172 | 1,145 | 1,161 | 19,300 |
| 2008/12/09 | 1,144 | 1,183 | 1,132 | 1,155 | 42,100 |
| 2008/12/08 | 1,191 | 1,195 | 1,181 | 1,184 | 23,000 |
| 2008/12/05 | 1,174 | 1,198 | 1,145 | 1,179 | 18,500 |
| 2008/12/04 | 1,174 | 1,174 | 1,148 | 1,168 | 16,200 |
| 2008/12/03 | 1,168 | 1,173 | 1,143 | 1,173 | 13,100 |
| 2008/12/02 | 1,185 | 1,185 | 1,159 | 1,167 | 17,700 |
| 2008/12/01 | 1,180 | 1,194 | 1,175 | 1,185 | 12,300 |
| 2008/11/28 | 1,145 | 1,175 | 1,145 | 1,175 | 16,700 |
| 2008/11/27 | 1,134 | 1,149 | 1,130 | 1,141 | 14,200 |
| 2008/11/26 | 1,134 | 1,134 | 1,109 | 1,118 | 8,500 |
| 2008/11/25 | 1,130 | 1,135 | 1,102 | 1,135 | 13,600 |
| 2008/11/21 | 1,080 | 1,115 | 1,071 | 1,114 | 12,400 |
| 2008/11/20 | 1,120 | 1,138 | 1,082 | 1,086 | 18,100 |
| 2008/11/19 | 1,145 | 1,148 | 1,125 | 1,132 | 10,400 |
| 2008/11/18 | 1,142 | 1,150 | 1,123 | 1,136 | 11,500 |
| 2008/11/17 | 1,118 | 1,150 | 1,101 | 1,144 | 20,900 |
| 2008/11/14 | 1,108 | 1,122 | 1,080 | 1,115 | 14,600 |
| 2008/11/13 | 1,100 | 1,106 | 1,081 | 1,091 | 18,200 |
| 2008/11/12 | 1,114 | 1,120 | 1,105 | 1,120 | 13,700 |
| 2008/11/11 | 1,150 | 1,150 | 1,112 | 1,122 | 18,300 |
| 2008/11/10 | 1,180 | 1,185 | 1,136 | 1,150 | 17,300 |
| 2008/11/07 | 1,150 | 1,174 | 1,115 | 1,126 | 32,000 |
| 2008/11/06 | 1,199 | 1,205 | 1,160 | 1,163 | 24,400 |
| 2008/11/05 | 1,199 | 1,200 | 1,163 | 1,200 | 35,300 |
| 2008/11/04 | 1,150 | 1,165 | 1,134 | 1,152 | 13,400 |
| 2008/10/31 | 1,120 | 1,150 | 1,118 | 1,132 | 29,300 |
| 2008/10/30 | 1,115 | 1,125 | 1,090 | 1,118 | 21,000 |
| 2008/10/29 | 1,070 | 1,111 | 1,054 | 1,104 | 23,400 |
| 2008/10/28 | 1,000 | 1,040 | 995 | 1,040 | 24,100 |
| 2008/10/27 | 1,062 | 1,070 | 1,051 | 1,051 | 25,600 |
| 2008/10/24 | 1,076 | 1,079 | 1,060 | 1,071 | 21,500 |
| 2008/10/23 | 1,059 | 1,075 | 1,030 | 1,075 | 30,300 |
| 2008/10/22 | 1,113 | 1,133 | 1,063 | 1,063 | 35,100 |
| 2008/10/21 | 1,146 | 1,148 | 1,110 | 1,133 | 25,800 |
| 2008/10/20 | 1,090 | 1,124 | 1,080 | 1,124 | 21,500 |
| 2008/10/17 | 1,089 | 1,095 | 1,040 | 1,067 | 25,600 |
| 2008/10/16 | 1,100 | 1,107 | 1,009 | 1,039 | 38,600 |
| 2008/10/15 | 1,133 | 1,133 | 1,100 | 1,127 | 32,100 |
| 2008/10/14 | 1,095 | 1,114 | 1,069 | 1,096 | 37,200 |
| 2008/10/10 | 1,052 | 1,052 | 1,006 | 1,018 | 36,200 |
| 2008/10/09 | 1,031 | 1,079 | 1,031 | 1,066 | 32,600 |
| 2008/10/08 | 1,073 | 1,088 | 1,033 | 1,033 | 30,500 |
| 2008/10/07 | 1,072 | 1,150 | 1,070 | 1,126 | 32,200 |
| 2008/10/06 | 1,255 | 1,262 | 1,210 | 1,212 | 24,700 |
| 2008/10/03 | 1,305 | 1,319 | 1,258 | 1,268 | 32,400 |
| 2008/10/02 | 1,342 | 1,348 | 1,310 | 1,311 | 22,400 |
| 2008/10/01 | 1,354 | 1,355 | 1,334 | 1,338 | 23,800 |
| 2008/09/30 | 1,360 | 1,363 | 1,310 | 1,328 | 36,300 |
| 2008/09/29 | 1,362 | 1,371 | 1,360 | 1,367 | 25,600 |
| 2008/09/26 | 1,371 | 1,381 | 1,355 | 1,362 | 30,200 |
| 2008/09/25 | 1,360 | 1,371 | 1,360 | 1,367 | 22,700 |
| 2008/09/24 | 1,351 | 1,367 | 1,350 | 1,358 | 24,000 |
| 2008/09/22 | 1,415 | 1,434 | 1,340 | 1,340 | 34,400 |
| 2008/09/19 | 1,454 | 1,456 | 1,415 | 1,430 | 34,300 |
| 2008/09/18 | 1,389 | 1,457 | 1,371 | 1,456 | 36,600 |
| 2008/09/17 | 1,381 | 1,398 | 1,365 | 1,389 | 21,400 |
| 2008/09/16 | 1,389 | 1,397 | 1,382 | 1,389 | 25,400 |
| 2008/09/12 | 1,458 | 1,462 | 1,435 | 1,462 | 24,200 |
| 2008/09/11 | 1,452 | 1,466 | 1,450 | 1,454 | 16,900 |
| 2008/09/10 | 1,449 | 1,469 | 1,446 | 1,467 | 28,700 |
| 2008/09/09 | 1,469 | 1,480 | 1,451 | 1,469 | 17,000 |
| 2008/09/08 | 1,466 | 1,514 | 1,461 | 1,513 | 17,600 |
| 2008/09/05 | 1,472 | 1,502 | 1,463 | 1,481 | 16,100 |
| 2008/09/04 | 1,506 | 1,518 | 1,486 | 1,492 | 9,000 |
| 2008/09/03 | 1,496 | 1,523 | 1,495 | 1,517 | 8,500 |
| 2008/09/02 | 1,510 | 1,523 | 1,482 | 1,495 | 10,500 |
| 2008/09/01 | 1,530 | 1,534 | 1,520 | 1,520 | 12,600 |
| 2008/08/29 | 1,510 | 1,534 | 1,510 | 1,530 | 23,700 |
| 2008/08/28 | 1,500 | 1,520 | 1,482 | 1,509 | 9,200 |
| 2008/08/27 | 1,508 | 1,519 | 1,499 | 1,510 | 5,600 |
| 2008/08/26 | 1,496 | 1,530 | 1,495 | 1,530 | 8,300 |
| 2008/08/25 | 1,520 | 1,538 | 1,505 | 1,537 | 14,800 |
| 2008/08/22 | 1,515 | 1,519 | 1,487 | 1,519 | 20,800 |
| 2008/08/21 | 1,495 | 1,505 | 1,485 | 1,504 | 12,100 |
| 2008/08/20 | 1,484 | 1,494 | 1,463 | 1,494 | 11,200 |
| 2008/08/19 | 1,504 | 1,504 | 1,471 | 1,483 | 10,900 |
| 2008/08/18 | 1,511 | 1,539 | 1,496 | 1,521 | 30,100 |
| 2008/08/15 | 1,480 | 1,512 | 1,472 | 1,510 | 55,900 |
| 2008/08/14 | 1,430 | 1,463 | 1,430 | 1,463 | 20,400 |
| 2008/08/13 | 1,430 | 1,450 | 1,422 | 1,443 | 10,000 |
| 2008/08/12 | 1,442 | 1,460 | 1,441 | 1,445 | 20,800 |
| 2008/08/11 | 1,451 | 1,459 | 1,426 | 1,443 | 12,000 |
| 2008/08/08 | 1,429 | 1,454 | 1,416 | 1,447 | 23,300 |
| 2008/08/07 | 1,436 | 1,436 | 1,406 | 1,431 | 23,800 |
| 2008/08/06 | 1,427 | 1,444 | 1,413 | 1,432 | 15,700 |
| 2008/08/05 | 1,431 | 1,435 | 1,402 | 1,406 | 15,700 |
| 2008/08/04 | 1,460 | 1,462 | 1,420 | 1,431 | 18,700 |
| 2008/08/01 | 1,449 | 1,459 | 1,438 | 1,448 | 18,800 |
| 2008/07/31 | 1,436 | 1,459 | 1,436 | 1,449 | 23,600 |
| 2008/07/30 | 1,412 | 1,437 | 1,412 | 1,435 | 20,500 |
| 2008/07/29 | 1,430 | 1,437 | 1,400 | 1,428 | 24,500 |
| 2008/07/28 | 1,439 | 1,439 | 1,427 | 1,433 | 16,600 |
| 2008/07/25 | 1,429 | 1,439 | 1,429 | 1,429 | 14,300 |
| 2008/07/24 | 1,420 | 1,439 | 1,420 | 1,437 | 22,000 |
| 2008/07/23 | 1,410 | 1,437 | 1,410 | 1,419 | 22,600 |
| 2008/07/22 | 1,386 | 1,408 | 1,380 | 1,407 | 26,900 |
| 2008/07/18 | 1,380 | 1,382 | 1,368 | 1,372 | 13,500 |
| 2008/07/17 | 1,362 | 1,382 | 1,351 | 1,373 | 22,000 |
| 2008/07/16 | 1,370 | 1,384 | 1,355 | 1,360 | 41,100 |
| 2008/07/15 | 1,378 | 1,385 | 1,353 | 1,384 | 47,400 |
| 2008/07/14 | 1,349 | 1,370 | 1,341 | 1,369 | 35,600 |
| 2008/07/11 | 1,330 | 1,348 | 1,324 | 1,342 | 42,000 |
| 2008/07/10 | 1,349 | 1,353 | 1,331 | 1,331 | 31,600 |
| 2008/07/09 | 1,354 | 1,381 | 1,348 | 1,348 | 33,900 |
| 2008/07/08 | 1,366 | 1,369 | 1,344 | 1,344 | 30,600 |
| 2008/07/07 | 1,353 | 1,380 | 1,351 | 1,378 | 37,500 |
| 2008/07/04 | 1,359 | 1,368 | 1,350 | 1,354 | 33,800 |
| 2008/07/03 | 1,374 | 1,380 | 1,351 | 1,357 | 58,700 |
| 2008/07/02 | 1,401 | 1,405 | 1,376 | 1,379 | 40,200 |
| 2008/07/01 | 1,399 | 1,413 | 1,399 | 1,400 | 44,600 |
| 2008/06/30 | 1,374 | 1,408 | 1,374 | 1,399 | 48,100 |
| 2008/06/27 | 1,366 | 1,381 | 1,355 | 1,372 | 43,800 |
| 2008/06/26 | 1,376 | 1,392 | 1,372 | 1,383 | 43,500 |
| 2008/06/25 | 1,385 | 1,399 | 1,375 | 1,388 | 56,900 |
| 2008/06/24 | 1,394 | 1,400 | 1,383 | 1,393 | 37,200 |
| 2008/06/23 | 1,400 | 1,423 | 1,392 | 1,395 | 47,000 |
| 2008/06/20 | 1,404 | 1,415 | 1,396 | 1,403 | 57,000 |
| 2008/06/19 | 1,411 | 1,412 | 1,401 | 1,404 | 81,100 |
| 2008/06/18 | 1,410 | 1,429 | 1,409 | 1,410 | 79,000 |
| 2008/06/17 | 1,431 | 1,456 | 1,420 | 1,437 | 44,000 |
| 2008/06/16 | 1,450 | 1,450 | 1,420 | 1,431 | 66,400 |
| 2008/06/13 | 1,431 | 1,450 | 1,430 | 1,430 | 65,000 |
| 2008/06/12 | 1,430 | 1,496 | 1,430 | 1,491 | 57,200 |
| 2008/06/11 | 1,461 | 1,466 | 1,424 | 1,428 | 43,100 |
| 2008/06/10 | 1,477 | 1,477 | 1,464 | 1,466 | 22,700 |
| 2008/06/09 | 1,475 | 1,483 | 1,465 | 1,465 | 26,800 |
| 2008/06/06 | 1,497 | 1,497 | 1,475 | 1,475 | 28,000 |
| 2008/06/05 | 1,483 | 1,495 | 1,481 | 1,481 | 23,600 |
| 2008/06/04 | 1,482 | 1,504 | 1,482 | 1,483 | 23,200 |
| 2008/06/03 | 1,503 | 1,515 | 1,472 | 1,473 | 26,300 |
| 2008/06/02 | 1,497 | 1,510 | 1,490 | 1,501 | 24,500 |
| 2008/05/30 | 1,468 | 1,487 | 1,468 | 1,479 | 24,100 |
| 2008/05/29 | 1,460 | 1,486 | 1,460 | 1,465 | 19,400 |
| 2008/05/28 | 1,488 | 1,510 | 1,464 | 1,468 | 34,300 |
| 2008/05/27 | 1,500 | 1,514 | 1,483 | 1,488 | 31,200 |
| 2008/05/26 | 1,511 | 1,535 | 1,501 | 1,502 | 27,000 |
| 2008/05/23 | 1,544 | 1,544 | 1,522 | 1,523 | 14,100 |
| 2008/05/22 | 1,524 | 1,547 | 1,524 | 1,528 | 13,700 |
| 2008/05/21 | 1,575 | 1,575 | 1,534 | 1,534 | 16,700 |
| 2008/05/20 | 1,577 | 1,590 | 1,565 | 1,570 | 15,500 |
| 2008/05/19 | 1,575 | 1,600 | 1,552 | 1,600 | 14,400 |
| 2008/05/16 | 1,565 | 1,585 | 1,565 | 1,581 | 19,000 |
| 2008/05/15 | 1,583 | 1,593 | 1,572 | 1,583 | 27,300 |
| 2008/05/14 | 1,539 | 1,557 | 1,530 | 1,557 | 23,700 |
| 2008/05/13 | 1,528 | 1,533 | 1,524 | 1,532 | 12,300 |
| 2008/05/12 | 1,520 | 1,523 | 1,511 | 1,523 | 15,800 |
| 2008/05/09 | 1,562 | 1,562 | 1,512 | 1,514 | 16,400 |
| 2008/05/08 | 1,538 | 1,556 | 1,536 | 1,540 | 16,900 |
| 2008/05/07 | 1,557 | 1,557 | 1,536 | 1,538 | 28,200 |
| 2008/05/02 | 1,551 | 1,562 | 1,551 | 1,559 | 13,200 |
| 2008/05/01 | 1,564 | 1,564 | 1,543 | 1,555 | 33,300 |
| 2008/04/30 | 1,599 | 1,599 | 1,580 | 1,580 | 32,100 |
| 2008/04/28 | 1,585 | 1,603 | 1,585 | 1,599 | 25,000 |
| 2008/04/25 | 1,604 | 1,607 | 1,580 | 1,598 | 29,800 |
| 2008/04/24 | 1,602 | 1,610 | 1,585 | 1,605 | 74,600 |
| 2008/04/23 | 1,635 | 1,640 | 1,632 | 1,633 | 121,300 |
| 2008/04/22 | 1,641 | 1,642 | 1,635 | 1,641 | 36,900 |
| 2008/04/21 | 1,649 | 1,650 | 1,632 | 1,642 | 22,800 |
| 2008/04/18 | 1,601 | 1,620 | 1,601 | 1,619 | 35,300 |
| 2008/04/17 | 1,583 | 1,619 | 1,583 | 1,596 | 31,300 |
| 2008/04/16 | 1,591 | 1,592 | 1,580 | 1,582 | 37,500 |
| 2008/04/15 | 1,615 | 1,615 | 1,590 | 1,593 | 24,700 |
| 2008/04/14 | 1,585 | 1,614 | 1,581 | 1,604 | 28,300 |
| 2008/04/11 | 1,605 | 1,622 | 1,605 | 1,615 | 28,700 |
| 2008/04/10 | 1,616 | 1,629 | 1,601 | 1,601 | 33,700 |
| 2008/04/09 | 1,668 | 1,668 | 1,632 | 1,635 | 34,100 |
| 2008/04/08 | 1,666 | 1,670 | 1,659 | 1,666 | 26,700 |
| 2008/04/07 | 1,620 | 1,652 | 1,620 | 1,652 | 33,100 |
| 2008/04/04 | 1,626 | 1,630 | 1,619 | 1,629 | 30,300 |
| 2008/04/03 | 1,632 | 1,636 | 1,628 | 1,631 | 22,800 |
| 2008/04/02 | 1,621 | 1,641 | 1,615 | 1,638 | 28,100 |
| 2008/04/01 | 1,576 | 1,606 | 1,575 | 1,604 | 33,300 |
| 2008/03/31 | 1,571 | 1,578 | 1,568 | 1,576 | 27,800 |
| 2008/03/28 | 1,552 | 1,570 | 1,552 | 1,569 | 26,300 |
| 2008/03/27 | 1,535 | 1,565 | 1,535 | 1,556 | 31,000 |
| 2008/03/26 | 1,520 | 1,542 | 1,520 | 1,533 | 26,100 |
| 2008/03/25 | 1,512 | 1,519 | 1,510 | 1,516 | 13,800 |
| 2008/03/24 | 1,495 | 1,507 | 1,491 | 1,492 | 25,200 |
| 2008/03/21 | 1,442 | 1,496 | 1,442 | 1,495 | 14,100 |
| 2008/03/19 | 1,417 | 1,441 | 1,417 | 1,441 | 21,300 |
| 2008/03/18 | 1,405 | 1,410 | 1,398 | 1,400 | 24,900 |
| 2008/03/17 | 1,455 | 1,455 | 1,400 | 1,420 | 35,500 |
| 2008/03/14 | 1,457 | 1,463 | 1,451 | 1,456 | 34,600 |
| 2008/03/13 | 1,492 | 1,493 | 1,462 | 1,473 | 32,800 |
| 2008/03/12 | 1,486 | 1,509 | 1,486 | 1,497 | 20,700 |
| 2008/03/11 | 1,479 | 1,480 | 1,469 | 1,479 | 33,700 |
| 2008/03/10 | 1,468 | 1,483 | 1,465 | 1,474 | 38,900 |
| 2008/03/07 | 1,460 | 1,484 | 1,460 | 1,472 | 16,200 |
| 2008/03/06 | 1,473 | 1,514 | 1,473 | 1,501 | 13,500 |
| 2008/03/05 | 1,475 | 1,489 | 1,471 | 1,473 | 15,400 |
| 2008/03/04 | 1,490 | 1,499 | 1,475 | 1,476 | 31,600 |
| 2008/03/03 | 1,509 | 1,509 | 1,480 | 1,480 | 23,300 |
| 2008/02/29 | 1,526 | 1,528 | 1,509 | 1,519 | 30,700 |
| 2008/02/28 | 1,533 | 1,535 | 1,518 | 1,524 | 17,600 |
| 2008/02/27 | 1,519 | 1,545 | 1,515 | 1,531 | 29,100 |
| 2008/02/26 | 1,551 | 1,564 | 1,510 | 1,515 | 26,500 |
| 2008/02/25 | 1,535 | 1,578 | 1,534 | 1,564 | 29,400 |
| 2008/02/22 | 1,511 | 1,549 | 1,511 | 1,535 | 41,700 |
| 2008/02/21 | 1,512 | 1,520 | 1,501 | 1,518 | 28,600 |
| 2008/02/20 | 1,514 | 1,514 | 1,484 | 1,484 | 36,700 |
| 2008/02/19 | 1,509 | 1,516 | 1,499 | 1,507 | 22,500 |
| 2008/02/18 | 1,500 | 1,514 | 1,497 | 1,501 | 24,000 |
| 2008/02/15 | 1,484 | 1,490 | 1,461 | 1,487 | 32,900 |
| 2008/02/14 | 1,463 | 1,476 | 1,457 | 1,470 | 30,800 |
| 2008/02/13 | 1,453 | 1,460 | 1,449 | 1,450 | 41,900 |
| 2008/02/12 | 1,448 | 1,467 | 1,435 | 1,442 | 45,900 |
| 2008/02/08 | 1,445 | 1,467 | 1,443 | 1,448 | 17,100 |
| 2008/02/07 | 1,440 | 1,446 | 1,424 | 1,445 | 65,600 |
| 2008/02/06 | 1,451 | 1,459 | 1,436 | 1,442 | 37,000 |
| 2008/02/05 | 1,464 | 1,472 | 1,454 | 1,470 | 53,300 |
| 2008/02/04 | 1,483 | 1,489 | 1,436 | 1,449 | 102,400 |
| 2008/02/01 | 1,502 | 1,512 | 1,478 | 1,479 | 160,300 |
| 2008/01/31 | 1,550 | 1,558 | 1,523 | 1,556 | 48,300 |
| 2008/01/30 | 1,511 | 1,550 | 1,500 | 1,550 | 80,100 |
| 2008/01/29 | 1,505 | 1,517 | 1,491 | 1,510 | 40,400 |
| 2008/01/28 | 1,520 | 1,533 | 1,482 | 1,482 | 44,900 |
| 2008/01/25 | 1,490 | 1,509 | 1,483 | 1,502 | 46,700 |
| 2008/01/24 | 1,465 | 1,488 | 1,465 | 1,477 | 49,200 |
| 2008/01/23 | 1,460 | 1,487 | 1,444 | 1,450 | 92,900 |
| 2008/01/22 | 1,470 | 1,510 | 1,441 | 1,442 | 83,700 |
| 2008/01/21 | 1,543 | 1,573 | 1,441 | 1,454 | 107,300 |
| 2008/01/18 | 1,490 | 1,519 | 1,479 | 1,513 | 70,100 |
| 2008/01/17 | 1,470 | 1,520 | 1,465 | 1,516 | 67,100 |
| 2008/01/16 | 1,510 | 1,510 | 1,461 | 1,481 | 89,300 |
| 2008/01/15 | 1,585 | 1,595 | 1,517 | 1,521 | 85,000 |
| 2008/01/11 | 1,590 | 1,609 | 1,583 | 1,584 | 29,900 |
| 2008/01/10 | 1,619 | 1,619 | 1,575 | 1,596 | 23,700 |
| 2008/01/09 | 1,520 | 1,606 | 1,515 | 1,589 | 59,300 |
| 2008/01/08 | 1,540 | 1,542 | 1,522 | 1,534 | 63,200 |
| 2008/01/07 | 1,549 | 1,556 | 1,522 | 1,536 | 63,900 |
| 2008/01/04 | 1,613 | 1,613 | 1,545 | 1,547 | 37,800 |