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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,506 | 1,515 | 1,494 | 1,506 | 48,600 |
| 2021/12/29 | 1,513 | 1,531 | 1,494 | 1,506 | 122,400 |
| 2021/12/28 | 1,495 | 1,520 | 1,485 | 1,518 | 73,300 |
| 2021/12/27 | 1,488 | 1,495 | 1,479 | 1,488 | 62,000 |
| 2021/12/24 | 1,495 | 1,500 | 1,485 | 1,494 | 52,000 |
| 2021/12/23 | 1,512 | 1,515 | 1,498 | 1,501 | 32,500 |
| 2021/12/22 | 1,510 | 1,518 | 1,497 | 1,510 | 39,300 |
| 2021/12/21 | 1,500 | 1,513 | 1,482 | 1,509 | 39,100 |
| 2021/12/20 | 1,498 | 1,500 | 1,477 | 1,477 | 55,000 |
| 2021/12/17 | 1,516 | 1,516 | 1,500 | 1,508 | 57,100 |
| 2021/12/16 | 1,514 | 1,523 | 1,502 | 1,522 | 54,300 |
| 2021/12/15 | 1,485 | 1,515 | 1,485 | 1,505 | 54,400 |
| 2021/12/14 | 1,508 | 1,509 | 1,475 | 1,477 | 73,200 |
| 2021/12/13 | 1,517 | 1,518 | 1,500 | 1,508 | 48,200 |
| 2021/12/10 | 1,529 | 1,529 | 1,495 | 1,508 | 76,700 |
| 2021/12/09 | 1,539 | 1,540 | 1,510 | 1,515 | 86,200 |
| 2021/12/08 | 1,526 | 1,526 | 1,494 | 1,521 | 116,000 |
| 2021/12/07 | 1,468 | 1,512 | 1,464 | 1,511 | 154,400 |
| 2021/12/06 | 1,470 | 1,497 | 1,441 | 1,461 | 199,200 |
| 2021/12/03 | 1,470 | 1,513 | 1,450 | 1,507 | 194,600 |
| 2021/12/02 | 1,450 | 1,465 | 1,431 | 1,448 | 132,100 |
| 2021/12/01 | 1,430 | 1,443 | 1,398 | 1,433 | 124,700 |
| 2021/11/30 | 1,422 | 1,450 | 1,406 | 1,438 | 706,300 |
| 2021/11/29 | 1,445 | 1,445 | 1,400 | 1,404 | 184,700 |
| 2021/11/26 | 1,474 | 1,474 | 1,446 | 1,460 | 145,600 |
| 2021/11/25 | 1,512 | 1,517 | 1,488 | 1,493 | 87,600 |
| 2021/11/24 | 1,526 | 1,539 | 1,498 | 1,511 | 121,700 |
| 2021/11/22 | 1,520 | 1,535 | 1,513 | 1,532 | 62,500 |
| 2021/11/19 | 1,562 | 1,564 | 1,532 | 1,552 | 81,600 |
| 2021/11/18 | 1,559 | 1,588 | 1,553 | 1,574 | 103,200 |
| 2021/11/17 | 1,612 | 1,613 | 1,564 | 1,564 | 95,000 |
| 2021/11/16 | 1,644 | 1,654 | 1,610 | 1,617 | 99,600 |
| 2021/11/15 | 1,673 | 1,684 | 1,644 | 1,644 | 113,500 |
| 2021/11/12 | 1,725 | 1,744 | 1,674 | 1,674 | 202,100 |
| 2021/11/11 | 1,720 | 1,735 | 1,716 | 1,731 | 27,600 |
| 2021/11/10 | 1,726 | 1,731 | 1,704 | 1,726 | 29,900 |
| 2021/11/09 | 1,752 | 1,757 | 1,703 | 1,707 | 40,800 |
| 2021/11/08 | 1,770 | 1,780 | 1,761 | 1,766 | 41,200 |
| 2021/11/05 | 1,745 | 1,766 | 1,743 | 1,762 | 44,200 |
| 2021/11/04 | 1,736 | 1,762 | 1,734 | 1,750 | 77,400 |
| 2021/11/02 | 1,705 | 1,736 | 1,700 | 1,728 | 58,900 |
| 2021/11/01 | 1,684 | 1,719 | 1,683 | 1,719 | 89,900 |
| 2021/10/29 | 1,649 | 1,681 | 1,642 | 1,680 | 96,800 |
| 2021/10/28 | 1,659 | 1,669 | 1,640 | 1,654 | 438,500 |
| 2021/10/27 | 1,692 | 1,695 | 1,659 | 1,668 | 440,500 |
| 2021/10/26 | 1,699 | 1,705 | 1,689 | 1,691 | 153,100 |
| 2021/10/25 | 1,730 | 1,732 | 1,689 | 1,689 | 251,900 |
| 2021/10/22 | 1,767 | 1,768 | 1,732 | 1,734 | 266,700 |
| 2021/10/21 | 1,782 | 1,787 | 1,767 | 1,771 | 163,900 |
| 2021/10/20 | 1,799 | 1,807 | 1,785 | 1,785 | 96,300 |
| 2021/10/19 | 1,765 | 1,794 | 1,759 | 1,786 | 99,900 |
| 2021/10/18 | 1,804 | 1,813 | 1,746 | 1,756 | 198,300 |
| 2021/10/15 | 1,804 | 1,824 | 1,795 | 1,819 | 423,100 |
| 2021/10/14 | 1,787 | 1,797 | 1,767 | 1,771 | 101,200 |
| 2021/10/13 | 1,750 | 1,788 | 1,740 | 1,783 | 135,600 |
| 2021/10/12 | 1,727 | 1,763 | 1,719 | 1,744 | 142,100 |
| 2021/10/11 | 1,703 | 1,731 | 1,694 | 1,728 | 159,800 |
| 2021/10/08 | 1,718 | 1,718 | 1,684 | 1,704 | 369,800 |
| 2021/10/07 | 1,717 | 1,723 | 1,695 | 1,695 | 119,200 |
| 2021/10/06 | 1,713 | 1,727 | 1,702 | 1,712 | 114,600 |
| 2021/10/05 | 1,714 | 1,715 | 1,688 | 1,707 | 155,500 |
| 2021/10/04 | 1,701 | 1,716 | 1,688 | 1,710 | 122,000 |
| 2021/10/01 | 1,709 | 1,709 | 1,665 | 1,687 | 290,300 |
| 2021/09/30 | 1,725 | 1,740 | 1,718 | 1,722 | 112,900 |
| 2021/09/29 | 1,700 | 1,725 | 1,695 | 1,719 | 107,100 |
| 2021/09/28 | 1,701 | 1,713 | 1,678 | 1,713 | 68,800 |
| 2021/09/27 | 1,713 | 1,717 | 1,693 | 1,702 | 61,000 |
| 2021/09/24 | 1,701 | 1,714 | 1,689 | 1,713 | 109,600 |
| 2021/09/22 | 1,706 | 1,711 | 1,679 | 1,679 | 48,700 |
| 2021/09/21 | 1,702 | 1,719 | 1,690 | 1,706 | 54,000 |
| 2021/09/17 | 1,711 | 1,723 | 1,696 | 1,721 | 85,500 |
| 2021/09/16 | 1,699 | 1,714 | 1,688 | 1,713 | 80,700 |
| 2021/09/15 | 1,713 | 1,713 | 1,680 | 1,688 | 47,000 |
| 2021/09/14 | 1,699 | 1,725 | 1,685 | 1,725 | 87,300 |
| 2021/09/13 | 1,688 | 1,699 | 1,666 | 1,699 | 56,700 |
| 2021/09/10 | 1,680 | 1,700 | 1,673 | 1,692 | 120,700 |
| 2021/09/09 | 1,648 | 1,677 | 1,639 | 1,677 | 75,700 |
| 2021/09/08 | 1,600 | 1,666 | 1,599 | 1,665 | 180,500 |
| 2021/09/07 | 1,596 | 1,617 | 1,585 | 1,594 | 87,700 |
| 2021/09/06 | 1,587 | 1,623 | 1,581 | 1,607 | 164,100 |
| 2021/09/03 | 1,551 | 1,578 | 1,551 | 1,568 | 62,800 |
| 2021/09/02 | 1,557 | 1,563 | 1,548 | 1,563 | 32,500 |
| 2021/09/01 | 1,546 | 1,571 | 1,546 | 1,566 | 38,200 |
| 2021/08/31 | 1,578 | 1,587 | 1,542 | 1,543 | 65,600 |
| 2021/08/30 | 1,565 | 1,589 | 1,562 | 1,589 | 45,400 |
| 2021/08/27 | 1,556 | 1,585 | 1,545 | 1,570 | 62,400 |
| 2021/08/26 | 1,556 | 1,560 | 1,546 | 1,558 | 52,900 |
| 2021/08/25 | 1,541 | 1,555 | 1,541 | 1,555 | 59,200 |
| 2021/08/24 | 1,523 | 1,539 | 1,514 | 1,538 | 55,800 |
| 2021/08/23 | 1,500 | 1,525 | 1,500 | 1,523 | 51,000 |
| 2021/08/20 | 1,485 | 1,509 | 1,485 | 1,491 | 45,700 |
| 2021/08/19 | 1,466 | 1,502 | 1,466 | 1,485 | 39,100 |
| 2021/08/18 | 1,463 | 1,487 | 1,463 | 1,480 | 23,700 |
| 2021/08/17 | 1,475 | 1,482 | 1,462 | 1,462 | 24,800 |
| 2021/08/16 | 1,490 | 1,495 | 1,466 | 1,466 | 61,800 |
| 2021/08/13 | 1,483 | 1,489 | 1,475 | 1,489 | 26,600 |
| 2021/08/12 | 1,493 | 1,494 | 1,481 | 1,483 | 22,900 |
| 2021/08/11 | 1,470 | 1,497 | 1,469 | 1,492 | 53,400 |
| 2021/08/10 | 1,448 | 1,473 | 1,448 | 1,468 | 30,400 |
| 2021/08/06 | 1,451 | 1,459 | 1,445 | 1,447 | 17,300 |
| 2021/08/05 | 1,442 | 1,461 | 1,442 | 1,451 | 25,200 |
| 2021/08/04 | 1,457 | 1,459 | 1,444 | 1,444 | 30,600 |
| 2021/08/03 | 1,486 | 1,486 | 1,456 | 1,456 | 23,000 |
| 2021/08/02 | 1,457 | 1,488 | 1,457 | 1,487 | 47,800 |
| 2021/07/30 | 1,450 | 1,456 | 1,448 | 1,456 | 41,600 |
| 2021/07/29 | 1,468 | 1,471 | 1,450 | 1,452 | 52,300 |
| 2021/07/28 | 1,473 | 1,476 | 1,460 | 1,461 | 39,300 |
| 2021/07/27 | 1,484 | 1,484 | 1,470 | 1,477 | 38,000 |
| 2021/07/26 | 1,498 | 1,498 | 1,465 | 1,467 | 67,300 |
| 2021/07/21 | 1,482 | 1,496 | 1,474 | 1,485 | 28,400 |
| 2021/07/20 | 1,467 | 1,471 | 1,458 | 1,465 | 39,800 |
| 2021/07/19 | 1,482 | 1,487 | 1,465 | 1,479 | 59,500 |
| 2021/07/16 | 1,495 | 1,500 | 1,488 | 1,496 | 32,900 |
| 2021/07/15 | 1,520 | 1,523 | 1,492 | 1,496 | 38,600 |
| 2021/07/14 | 1,531 | 1,534 | 1,523 | 1,527 | 27,500 |
| 2021/07/13 | 1,516 | 1,543 | 1,512 | 1,538 | 42,200 |
| 2021/07/12 | 1,518 | 1,523 | 1,509 | 1,523 | 55,900 |
| 2021/07/09 | 1,483 | 1,494 | 1,463 | 1,491 | 75,500 |
| 2021/07/08 | 1,505 | 1,511 | 1,497 | 1,497 | 54,400 |
| 2021/07/07 | 1,495 | 1,511 | 1,489 | 1,506 | 46,100 |
| 2021/07/06 | 1,497 | 1,505 | 1,490 | 1,502 | 25,600 |
| 2021/07/05 | 1,508 | 1,514 | 1,497 | 1,497 | 39,800 |
| 2021/07/02 | 1,480 | 1,514 | 1,480 | 1,513 | 68,000 |
| 2021/07/01 | 1,476 | 1,482 | 1,470 | 1,474 | 53,300 |
| 2021/06/30 | 1,498 | 1,505 | 1,473 | 1,476 | 65,700 |
| 2021/06/29 | 1,514 | 1,514 | 1,488 | 1,496 | 77,200 |
| 2021/06/28 | 1,531 | 1,531 | 1,517 | 1,517 | 27,500 |
| 2021/06/25 | 1,539 | 1,539 | 1,528 | 1,531 | 28,200 |
| 2021/06/24 | 1,525 | 1,539 | 1,518 | 1,528 | 27,100 |
| 2021/06/23 | 1,534 | 1,554 | 1,525 | 1,527 | 35,100 |
| 2021/06/22 | 1,553 | 1,553 | 1,527 | 1,534 | 49,600 |
| 2021/06/21 | 1,508 | 1,515 | 1,501 | 1,513 | 66,500 |
| 2021/06/18 | 1,535 | 1,551 | 1,530 | 1,534 | 60,600 |
| 2021/06/17 | 1,550 | 1,554 | 1,534 | 1,535 | 32,000 |
| 2021/06/16 | 1,542 | 1,560 | 1,530 | 1,557 | 84,000 |
| 2021/06/15 | 1,550 | 1,563 | 1,535 | 1,542 | 85,900 |
| 2021/06/14 | 1,520 | 1,547 | 1,510 | 1,542 | 100,900 |
| 2021/06/11 | 1,520 | 1,529 | 1,486 | 1,491 | 170,700 |
| 2021/06/10 | 1,531 | 1,571 | 1,519 | 1,519 | 291,200 |
| 2021/06/09 | 1,570 | 1,597 | 1,567 | 1,587 | 131,400 |
| 2021/06/08 | 1,568 | 1,576 | 1,561 | 1,570 | 68,400 |
| 2021/06/07 | 1,585 | 1,585 | 1,567 | 1,570 | 56,400 |
| 2021/06/04 | 1,570 | 1,584 | 1,563 | 1,582 | 60,500 |
| 2021/06/03 | 1,545 | 1,570 | 1,539 | 1,567 | 75,900 |
| 2021/06/02 | 1,570 | 1,581 | 1,540 | 1,540 | 82,100 |
| 2021/06/01 | 1,569 | 1,572 | 1,556 | 1,563 | 43,300 |
| 2021/05/31 | 1,588 | 1,593 | 1,568 | 1,570 | 34,600 |
| 2021/05/28 | 1,573 | 1,591 | 1,571 | 1,588 | 53,200 |
| 2021/05/27 | 1,563 | 1,589 | 1,562 | 1,562 | 59,000 |
| 2021/05/26 | 1,563 | 1,586 | 1,557 | 1,584 | 86,400 |
| 2021/05/25 | 1,595 | 1,597 | 1,569 | 1,569 | 65,200 |
| 2021/05/24 | 1,580 | 1,594 | 1,575 | 1,590 | 48,900 |
| 2021/05/21 | 1,578 | 1,594 | 1,570 | 1,587 | 62,400 |
| 2021/05/20 | 1,575 | 1,587 | 1,569 | 1,578 | 57,400 |
| 2021/05/19 | 1,556 | 1,573 | 1,552 | 1,569 | 67,100 |
| 2021/05/18 | 1,563 | 1,574 | 1,554 | 1,567 | 54,300 |
| 2021/05/17 | 1,571 | 1,575 | 1,555 | 1,556 | 72,300 |
| 2021/05/14 | 1,559 | 1,578 | 1,558 | 1,571 | 56,900 |
| 2021/05/13 | 1,540 | 1,569 | 1,536 | 1,543 | 75,700 |
| 2021/05/12 | 1,552 | 1,558 | 1,535 | 1,547 | 88,500 |
| 2021/05/11 | 1,570 | 1,583 | 1,551 | 1,552 | 78,000 |
| 2021/05/10 | 1,576 | 1,584 | 1,564 | 1,579 | 53,600 |
| 2021/05/07 | 1,575 | 1,590 | 1,570 | 1,576 | 98,700 |
| 2021/05/06 | 1,547 | 1,573 | 1,542 | 1,570 | 139,800 |
| 2021/04/30 | 1,550 | 1,556 | 1,522 | 1,539 | 220,900 |
| 2021/04/28 | 1,577 | 1,579 | 1,551 | 1,552 | 605,200 |
| 2021/04/27 | 1,598 | 1,615 | 1,582 | 1,591 | 589,500 |
| 2021/04/26 | 1,610 | 1,611 | 1,588 | 1,602 | 221,000 |
| 2021/04/23 | 1,598 | 1,611 | 1,586 | 1,603 | 116,500 |
| 2021/04/22 | 1,623 | 1,626 | 1,600 | 1,606 | 132,400 |
| 2021/04/21 | 1,630 | 1,630 | 1,593 | 1,602 | 185,200 |
| 2021/04/20 | 1,664 | 1,672 | 1,644 | 1,644 | 173,000 |
| 2021/04/19 | 1,710 | 1,714 | 1,667 | 1,668 | 136,200 |
| 2021/04/16 | 1,729 | 1,739 | 1,697 | 1,706 | 189,200 |
| 2021/04/15 | 1,676 | 1,743 | 1,663 | 1,728 | 440,300 |
| 2021/04/14 | 1,664 | 1,664 | 1,634 | 1,636 | 152,200 |
| 2021/04/13 | 1,649 | 1,664 | 1,646 | 1,651 | 73,900 |
| 2021/04/12 | 1,650 | 1,659 | 1,643 | 1,654 | 131,800 |
| 2021/04/09 | 1,644 | 1,660 | 1,631 | 1,643 | 197,400 |
| 2021/04/08 | 1,667 | 1,675 | 1,628 | 1,630 | 397,200 |
| 2021/04/07 | 1,673 | 1,686 | 1,660 | 1,680 | 152,200 |
| 2021/04/06 | 1,687 | 1,700 | 1,668 | 1,673 | 110,400 |
| 2021/04/05 | 1,676 | 1,690 | 1,673 | 1,686 | 66,400 |
| 2021/04/02 | 1,695 | 1,697 | 1,672 | 1,676 | 184,600 |
| 2021/04/01 | 1,701 | 1,706 | 1,672 | 1,675 | 189,300 |
| 2021/03/31 | 1,704 | 1,710 | 1,687 | 1,687 | 129,800 |
| 2021/03/30 | 1,740 | 1,744 | 1,708 | 1,722 | 128,300 |
| 2021/03/29 | 1,729 | 1,741 | 1,707 | 1,730 | 154,600 |
| 2021/03/26 | 1,722 | 1,734 | 1,672 | 1,719 | 517,900 |
| 2021/03/25 | 1,707 | 1,718 | 1,695 | 1,710 | 63,900 |
| 2021/03/24 | 1,712 | 1,741 | 1,696 | 1,702 | 108,800 |
| 2021/03/23 | 1,734 | 1,743 | 1,722 | 1,724 | 82,600 |
| 2021/03/22 | 1,734 | 1,764 | 1,713 | 1,731 | 240,600 |
| 2021/03/19 | 1,694 | 1,745 | 1,677 | 1,734 | 298,900 |
| 2021/03/18 | 1,690 | 1,698 | 1,678 | 1,694 | 109,100 |
| 2021/03/17 | 1,681 | 1,694 | 1,666 | 1,690 | 60,600 |
| 2021/03/16 | 1,664 | 1,686 | 1,660 | 1,681 | 66,700 |
| 2021/03/15 | 1,635 | 1,669 | 1,635 | 1,669 | 72,200 |
| 2021/03/12 | 1,631 | 1,638 | 1,615 | 1,632 | 93,300 |
| 2021/03/11 | 1,650 | 1,654 | 1,631 | 1,642 | 65,400 |
| 2021/03/10 | 1,645 | 1,660 | 1,616 | 1,643 | 101,300 |
| 2021/03/09 | 1,560 | 1,647 | 1,556 | 1,647 | 217,400 |
| 2021/03/08 | 1,550 | 1,556 | 1,525 | 1,529 | 73,600 |
| 2021/03/05 | 1,535 | 1,552 | 1,520 | 1,551 | 102,100 |
| 2021/03/04 | 1,540 | 1,554 | 1,509 | 1,552 | 124,700 |
| 2021/03/03 | 1,572 | 1,592 | 1,553 | 1,578 | 90,600 |
| 2021/03/02 | 1,592 | 1,598 | 1,560 | 1,575 | 88,200 |
| 2021/03/01 | 1,526 | 1,598 | 1,525 | 1,594 | 99,600 |
| 2021/02/26 | 1,532 | 1,540 | 1,509 | 1,509 | 102,800 |
| 2021/02/25 | 1,560 | 1,560 | 1,534 | 1,541 | 80,400 |
| 2021/02/24 | 1,552 | 1,552 | 1,532 | 1,538 | 47,100 |
| 2021/02/22 | 1,562 | 1,579 | 1,554 | 1,555 | 46,700 |
| 2021/02/19 | 1,590 | 1,590 | 1,565 | 1,568 | 52,100 |
| 2021/02/18 | 1,600 | 1,600 | 1,580 | 1,590 | 41,400 |
| 2021/02/17 | 1,586 | 1,603 | 1,584 | 1,598 | 26,800 |
| 2021/02/16 | 1,617 | 1,622 | 1,596 | 1,605 | 24,200 |
| 2021/02/15 | 1,612 | 1,628 | 1,599 | 1,617 | 51,500 |
| 2021/02/12 | 1,620 | 1,623 | 1,586 | 1,601 | 60,100 |
| 2021/02/10 | 1,623 | 1,623 | 1,610 | 1,617 | 27,800 |
| 2021/02/09 | 1,607 | 1,625 | 1,603 | 1,625 | 40,500 |
| 2021/02/08 | 1,582 | 1,617 | 1,582 | 1,607 | 69,500 |
| 2021/02/05 | 1,602 | 1,602 | 1,567 | 1,580 | 51,300 |
| 2021/02/04 | 1,572 | 1,606 | 1,566 | 1,581 | 52,200 |
| 2021/02/03 | 1,522 | 1,573 | 1,520 | 1,572 | 51,700 |
| 2021/02/02 | 1,526 | 1,527 | 1,513 | 1,519 | 32,200 |
| 2021/02/01 | 1,537 | 1,562 | 1,524 | 1,532 | 33,700 |
| 2021/01/29 | 1,573 | 1,575 | 1,535 | 1,537 | 42,500 |
| 2021/01/28 | 1,564 | 1,593 | 1,536 | 1,581 | 84,400 |
| 2021/01/27 | 1,543 | 1,564 | 1,543 | 1,559 | 34,000 |
| 2021/01/26 | 1,525 | 1,551 | 1,512 | 1,548 | 48,900 |
| 2021/01/25 | 1,500 | 1,523 | 1,500 | 1,519 | 30,700 |
| 2021/01/22 | 1,502 | 1,510 | 1,486 | 1,490 | 50,300 |
| 2021/01/21 | 1,515 | 1,530 | 1,506 | 1,508 | 53,900 |
| 2021/01/20 | 1,529 | 1,530 | 1,501 | 1,513 | 49,900 |
| 2021/01/19 | 1,531 | 1,542 | 1,528 | 1,532 | 31,400 |
| 2021/01/18 | 1,543 | 1,560 | 1,533 | 1,533 | 56,900 |
| 2021/01/15 | 1,566 | 1,566 | 1,537 | 1,543 | 54,300 |
| 2021/01/14 | 1,533 | 1,576 | 1,529 | 1,561 | 62,900 |
| 2021/01/13 | 1,537 | 1,537 | 1,511 | 1,534 | 57,600 |
| 2021/01/12 | 1,541 | 1,553 | 1,526 | 1,536 | 48,000 |
| 2021/01/08 | 1,520 | 1,536 | 1,502 | 1,531 | 58,900 |
| 2021/01/07 | 1,548 | 1,548 | 1,520 | 1,533 | 48,100 |
| 2021/01/06 | 1,502 | 1,529 | 1,497 | 1,523 | 32,100 |
| 2021/01/05 | 1,535 | 1,536 | 1,502 | 1,502 | 28,800 |
| 2021/01/04 | 1,568 | 1,568 | 1,524 | 1,528 | 61,500 |