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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,609 | 1,617 | 1,605 | 1,613 | 54,300 |
| 2023/12/28 | 1,595 | 1,607 | 1,595 | 1,606 | 50,800 |
| 2023/12/27 | 1,585 | 1,604 | 1,585 | 1,595 | 55,700 |
| 2023/12/26 | 1,588 | 1,596 | 1,585 | 1,587 | 45,600 |
| 2023/12/25 | 1,561 | 1,587 | 1,561 | 1,586 | 40,400 |
| 2023/12/22 | 1,545 | 1,559 | 1,543 | 1,559 | 46,200 |
| 2023/12/21 | 1,522 | 1,543 | 1,521 | 1,539 | 37,400 |
| 2023/12/20 | 1,533 | 1,539 | 1,527 | 1,530 | 34,300 |
| 2023/12/19 | 1,530 | 1,537 | 1,520 | 1,537 | 37,000 |
| 2023/12/18 | 1,502 | 1,524 | 1,497 | 1,524 | 56,800 |
| 2023/12/15 | 1,537 | 1,540 | 1,505 | 1,509 | 93,700 |
| 2023/12/14 | 1,520 | 1,529 | 1,513 | 1,529 | 53,000 |
| 2023/12/13 | 1,520 | 1,531 | 1,515 | 1,520 | 47,000 |
| 2023/12/12 | 1,545 | 1,553 | 1,520 | 1,521 | 55,400 |
| 2023/12/11 | 1,533 | 1,537 | 1,522 | 1,533 | 59,600 |
| 2023/12/08 | 1,538 | 1,544 | 1,514 | 1,518 | 83,100 |
| 2023/12/07 | 1,576 | 1,579 | 1,542 | 1,543 | 80,400 |
| 2023/12/06 | 1,610 | 1,634 | 1,578 | 1,589 | 237,800 |
| 2023/12/05 | 1,589 | 1,596 | 1,570 | 1,572 | 132,800 |
| 2023/12/04 | 1,589 | 1,590 | 1,578 | 1,586 | 45,200 |
| 2023/12/01 | 1,597 | 1,599 | 1,587 | 1,589 | 46,600 |
| 2023/11/30 | 1,590 | 1,595 | 1,582 | 1,591 | 43,300 |
| 2023/11/29 | 1,591 | 1,596 | 1,578 | 1,588 | 32,000 |
| 2023/11/28 | 1,578 | 1,597 | 1,578 | 1,592 | 28,200 |
| 2023/11/27 | 1,596 | 1,598 | 1,581 | 1,581 | 26,800 |
| 2023/11/24 | 1,600 | 1,600 | 1,573 | 1,584 | 61,700 |
| 2023/11/22 | 1,601 | 1,616 | 1,599 | 1,601 | 33,000 |
| 2023/11/21 | 1,618 | 1,618 | 1,597 | 1,605 | 49,900 |
| 2023/11/20 | 1,630 | 1,638 | 1,618 | 1,619 | 47,900 |
| 2023/11/17 | 1,609 | 1,630 | 1,607 | 1,630 | 36,200 |
| 2023/11/16 | 1,629 | 1,632 | 1,608 | 1,609 | 49,800 |
| 2023/11/15 | 1,644 | 1,647 | 1,628 | 1,628 | 44,800 |
| 2023/11/14 | 1,630 | 1,640 | 1,629 | 1,640 | 33,400 |
| 2023/11/13 | 1,637 | 1,646 | 1,619 | 1,625 | 45,300 |
| 2023/11/10 | 1,620 | 1,634 | 1,612 | 1,633 | 53,100 |
| 2023/11/09 | 1,596 | 1,622 | 1,593 | 1,622 | 51,100 |
| 2023/11/08 | 1,606 | 1,622 | 1,599 | 1,620 | 87,500 |
| 2023/11/07 | 1,586 | 1,607 | 1,584 | 1,606 | 108,700 |
| 2023/11/06 | 1,594 | 1,597 | 1,581 | 1,586 | 93,900 |
| 2023/11/02 | 1,580 | 1,594 | 1,570 | 1,584 | 88,800 |
| 2023/11/01 | 1,569 | 1,580 | 1,562 | 1,580 | 157,700 |
| 2023/10/31 | 1,510 | 1,563 | 1,506 | 1,563 | 282,600 |
| 2023/10/30 | 1,520 | 1,520 | 1,487 | 1,493 | 470,800 |
| 2023/10/27 | 1,518 | 1,535 | 1,516 | 1,527 | 591,400 |
| 2023/10/26 | 1,515 | 1,535 | 1,515 | 1,532 | 137,000 |
| 2023/10/25 | 1,519 | 1,530 | 1,515 | 1,528 | 123,400 |
| 2023/10/24 | 1,507 | 1,519 | 1,494 | 1,516 | 190,800 |
| 2023/10/23 | 1,514 | 1,519 | 1,507 | 1,508 | 154,500 |
| 2023/10/20 | 1,532 | 1,532 | 1,517 | 1,522 | 106,600 |
| 2023/10/19 | 1,522 | 1,538 | 1,520 | 1,526 | 88,900 |
| 2023/10/18 | 1,513 | 1,525 | 1,504 | 1,525 | 74,600 |
| 2023/10/17 | 1,525 | 1,527 | 1,500 | 1,504 | 119,000 |
| 2023/10/16 | 1,519 | 1,524 | 1,501 | 1,508 | 108,900 |
| 2023/10/13 | 1,536 | 1,536 | 1,517 | 1,526 | 148,400 |
| 2023/10/12 | 1,555 | 1,555 | 1,537 | 1,546 | 157,200 |
| 2023/10/11 | 1,573 | 1,575 | 1,557 | 1,557 | 135,300 |
| 2023/10/10 | 1,586 | 1,591 | 1,573 | 1,579 | 190,900 |
| 2023/10/06 | 1,593 | 1,602 | 1,587 | 1,587 | 90,500 |
| 2023/10/05 | 1,571 | 1,597 | 1,571 | 1,593 | 105,600 |
| 2023/10/04 | 1,562 | 1,583 | 1,557 | 1,566 | 169,300 |
| 2023/10/03 | 1,585 | 1,607 | 1,571 | 1,579 | 106,200 |
| 2023/10/02 | 1,600 | 1,605 | 1,582 | 1,582 | 202,000 |
| 2023/09/29 | 1,614 | 1,632 | 1,606 | 1,614 | 114,500 |
| 2023/09/28 | 1,628 | 1,628 | 1,606 | 1,614 | 169,600 |
| 2023/09/27 | 1,621 | 1,636 | 1,609 | 1,636 | 133,200 |
| 2023/09/26 | 1,609 | 1,624 | 1,605 | 1,622 | 70,500 |
| 2023/09/25 | 1,599 | 1,617 | 1,592 | 1,616 | 70,600 |
| 2023/09/22 | 1,597 | 1,602 | 1,579 | 1,589 | 95,600 |
| 2023/09/21 | 1,606 | 1,630 | 1,599 | 1,599 | 74,800 |
| 2023/09/20 | 1,621 | 1,630 | 1,605 | 1,605 | 56,800 |
| 2023/09/19 | 1,660 | 1,660 | 1,628 | 1,636 | 63,900 |
| 2023/09/15 | 1,676 | 1,676 | 1,646 | 1,661 | 74,400 |
| 2023/09/14 | 1,689 | 1,696 | 1,676 | 1,676 | 66,900 |
| 2023/09/13 | 1,671 | 1,691 | 1,656 | 1,678 | 78,500 |
| 2023/09/12 | 1,650 | 1,679 | 1,647 | 1,679 | 96,700 |
| 2023/09/11 | 1,635 | 1,655 | 1,627 | 1,636 | 81,000 |
| 2023/09/08 | 1,620 | 1,632 | 1,610 | 1,630 | 87,400 |
| 2023/09/07 | 1,591 | 1,632 | 1,589 | 1,620 | 144,300 |
| 2023/09/06 | 1,575 | 1,614 | 1,561 | 1,598 | 379,900 |
| 2023/09/05 | 1,565 | 1,567 | 1,540 | 1,545 | 179,700 |
| 2023/09/04 | 1,548 | 1,558 | 1,544 | 1,558 | 117,000 |
| 2023/09/01 | 1,539 | 1,548 | 1,539 | 1,548 | 62,100 |
| 2023/08/31 | 1,535 | 1,544 | 1,535 | 1,542 | 51,800 |
| 2023/08/30 | 1,540 | 1,543 | 1,535 | 1,542 | 43,900 |
| 2023/08/29 | 1,541 | 1,544 | 1,535 | 1,540 | 35,700 |
| 2023/08/28 | 1,540 | 1,547 | 1,537 | 1,542 | 54,300 |
| 2023/08/25 | 1,535 | 1,538 | 1,528 | 1,538 | 48,000 |
| 2023/08/24 | 1,539 | 1,540 | 1,534 | 1,537 | 28,000 |
| 2023/08/23 | 1,534 | 1,539 | 1,531 | 1,537 | 45,900 |
| 2023/08/22 | 1,527 | 1,533 | 1,523 | 1,533 | 25,600 |
| 2023/08/21 | 1,518 | 1,531 | 1,515 | 1,525 | 32,200 |
| 2023/08/18 | 1,520 | 1,525 | 1,515 | 1,518 | 33,300 |
| 2023/08/17 | 1,534 | 1,534 | 1,519 | 1,525 | 24,000 |
| 2023/08/16 | 1,525 | 1,534 | 1,519 | 1,532 | 30,400 |
| 2023/08/15 | 1,524 | 1,539 | 1,524 | 1,529 | 54,000 |
| 2023/08/14 | 1,530 | 1,540 | 1,526 | 1,532 | 69,300 |
| 2023/08/10 | 1,525 | 1,528 | 1,516 | 1,528 | 33,000 |
| 2023/08/09 | 1,525 | 1,525 | 1,506 | 1,521 | 43,700 |
| 2023/08/08 | 1,519 | 1,524 | 1,517 | 1,524 | 48,100 |
| 2023/08/07 | 1,500 | 1,519 | 1,498 | 1,519 | 48,500 |
| 2023/08/04 | 1,492 | 1,507 | 1,491 | 1,502 | 30,900 |
| 2023/08/03 | 1,490 | 1,498 | 1,487 | 1,496 | 32,800 |
| 2023/08/02 | 1,502 | 1,502 | 1,491 | 1,491 | 33,100 |
| 2023/08/01 | 1,502 | 1,502 | 1,496 | 1,501 | 21,900 |
| 2023/07/31 | 1,500 | 1,501 | 1,491 | 1,499 | 50,600 |
| 2023/07/28 | 1,476 | 1,489 | 1,474 | 1,488 | 46,300 |
| 2023/07/27 | 1,479 | 1,486 | 1,474 | 1,486 | 20,700 |
| 2023/07/26 | 1,479 | 1,485 | 1,473 | 1,483 | 25,900 |
| 2023/07/25 | 1,477 | 1,482 | 1,476 | 1,477 | 22,100 |
| 2023/07/24 | 1,480 | 1,482 | 1,472 | 1,482 | 22,500 |
| 2023/07/21 | 1,477 | 1,477 | 1,471 | 1,471 | 25,100 |
| 2023/07/20 | 1,480 | 1,481 | 1,468 | 1,474 | 26,600 |
| 2023/07/19 | 1,476 | 1,479 | 1,471 | 1,479 | 29,600 |
| 2023/07/18 | 1,463 | 1,469 | 1,462 | 1,469 | 25,000 |
| 2023/07/14 | 1,466 | 1,470 | 1,456 | 1,459 | 33,600 |
| 2023/07/13 | 1,480 | 1,480 | 1,464 | 1,466 | 39,500 |
| 2023/07/12 | 1,477 | 1,482 | 1,472 | 1,472 | 29,800 |
| 2023/07/11 | 1,476 | 1,483 | 1,474 | 1,475 | 24,700 |
| 2023/07/10 | 1,471 | 1,484 | 1,470 | 1,476 | 50,500 |
| 2023/07/07 | 1,473 | 1,480 | 1,470 | 1,470 | 43,700 |
| 2023/07/06 | 1,477 | 1,483 | 1,472 | 1,478 | 34,200 |
| 2023/07/05 | 1,483 | 1,487 | 1,476 | 1,482 | 31,400 |
| 2023/07/04 | 1,496 | 1,496 | 1,484 | 1,485 | 37,800 |
| 2023/07/03 | 1,498 | 1,502 | 1,492 | 1,495 | 45,000 |
| 2023/06/30 | 1,495 | 1,496 | 1,485 | 1,492 | 43,400 |
| 2023/06/29 | 1,497 | 1,497 | 1,487 | 1,492 | 28,900 |
| 2023/06/28 | 1,483 | 1,498 | 1,480 | 1,497 | 40,400 |
| 2023/06/27 | 1,485 | 1,485 | 1,477 | 1,480 | 35,600 |
| 2023/06/26 | 1,495 | 1,495 | 1,476 | 1,482 | 30,100 |
| 2023/06/23 | 1,495 | 1,502 | 1,486 | 1,495 | 45,500 |
| 2023/06/22 | 1,509 | 1,512 | 1,495 | 1,495 | 37,400 |
| 2023/06/21 | 1,500 | 1,516 | 1,499 | 1,509 | 48,300 |
| 2023/06/20 | 1,501 | 1,504 | 1,490 | 1,504 | 32,800 |
| 2023/06/19 | 1,504 | 1,506 | 1,494 | 1,501 | 38,100 |
| 2023/06/16 | 1,500 | 1,502 | 1,493 | 1,499 | 46,300 |
| 2023/06/15 | 1,502 | 1,509 | 1,496 | 1,496 | 57,000 |
| 2023/06/14 | 1,496 | 1,503 | 1,487 | 1,503 | 67,300 |
| 2023/06/13 | 1,497 | 1,505 | 1,485 | 1,488 | 66,500 |
| 2023/06/12 | 1,520 | 1,531 | 1,497 | 1,497 | 185,500 |
| 2023/06/09 | 1,486 | 1,503 | 1,479 | 1,500 | 129,400 |
| 2023/06/08 | 1,471 | 1,480 | 1,466 | 1,473 | 61,200 |
| 2023/06/07 | 1,479 | 1,488 | 1,470 | 1,479 | 61,800 |
| 2023/06/06 | 1,469 | 1,475 | 1,459 | 1,475 | 37,500 |
| 2023/06/05 | 1,467 | 1,471 | 1,462 | 1,469 | 37,500 |
| 2023/06/02 | 1,447 | 1,458 | 1,446 | 1,456 | 47,500 |
| 2023/06/01 | 1,443 | 1,452 | 1,436 | 1,438 | 48,600 |
| 2023/05/31 | 1,454 | 1,454 | 1,439 | 1,441 | 67,900 |
| 2023/05/30 | 1,460 | 1,465 | 1,446 | 1,454 | 60,500 |
| 2023/05/29 | 1,478 | 1,478 | 1,460 | 1,460 | 59,400 |
| 2023/05/26 | 1,467 | 1,475 | 1,464 | 1,470 | 44,300 |
| 2023/05/25 | 1,476 | 1,478 | 1,467 | 1,467 | 48,300 |
| 2023/05/24 | 1,482 | 1,485 | 1,476 | 1,477 | 49,100 |
| 2023/05/23 | 1,500 | 1,502 | 1,482 | 1,485 | 56,100 |
| 2023/05/22 | 1,490 | 1,503 | 1,490 | 1,500 | 25,000 |
| 2023/05/19 | 1,496 | 1,496 | 1,484 | 1,491 | 62,600 |
| 2023/05/18 | 1,502 | 1,507 | 1,493 | 1,495 | 61,100 |
| 2023/05/17 | 1,512 | 1,512 | 1,502 | 1,502 | 50,600 |
| 2023/05/16 | 1,512 | 1,514 | 1,508 | 1,512 | 54,900 |
| 2023/05/15 | 1,510 | 1,511 | 1,506 | 1,510 | 44,400 |
| 2023/05/12 | 1,490 | 1,508 | 1,490 | 1,508 | 50,400 |
| 2023/05/11 | 1,501 | 1,506 | 1,490 | 1,490 | 84,000 |
| 2023/05/10 | 1,530 | 1,530 | 1,503 | 1,505 | 80,600 |
| 2023/05/09 | 1,524 | 1,529 | 1,521 | 1,529 | 60,800 |
| 2023/05/08 | 1,516 | 1,526 | 1,516 | 1,520 | 59,400 |
| 2023/05/02 | 1,530 | 1,530 | 1,516 | 1,516 | 58,900 |
| 2023/05/01 | 1,517 | 1,529 | 1,517 | 1,528 | 83,700 |
| 2023/04/28 | 1,529 | 1,532 | 1,514 | 1,518 | 110,300 |
| 2023/04/27 | 1,521 | 1,529 | 1,510 | 1,519 | 478,800 |
| 2023/04/26 | 1,545 | 1,555 | 1,541 | 1,545 | 864,000 |
| 2023/04/25 | 1,550 | 1,555 | 1,546 | 1,549 | 194,800 |
| 2023/04/24 | 1,547 | 1,548 | 1,537 | 1,545 | 129,000 |
| 2023/04/21 | 1,543 | 1,547 | 1,538 | 1,542 | 84,000 |
| 2023/04/20 | 1,535 | 1,542 | 1,535 | 1,540 | 53,200 |
| 2023/04/19 | 1,540 | 1,542 | 1,534 | 1,538 | 67,900 |
| 2023/04/18 | 1,530 | 1,539 | 1,530 | 1,534 | 92,100 |
| 2023/04/17 | 1,536 | 1,539 | 1,525 | 1,528 | 164,300 |
| 2023/04/14 | 1,540 | 1,543 | 1,536 | 1,536 | 98,300 |
| 2023/04/13 | 1,533 | 1,538 | 1,531 | 1,538 | 65,200 |
| 2023/04/12 | 1,537 | 1,539 | 1,533 | 1,536 | 63,600 |
| 2023/04/11 | 1,535 | 1,537 | 1,530 | 1,531 | 79,900 |
| 2023/04/10 | 1,535 | 1,537 | 1,528 | 1,530 | 100,600 |
| 2023/04/07 | 1,536 | 1,543 | 1,528 | 1,530 | 116,700 |
| 2023/04/06 | 1,541 | 1,547 | 1,535 | 1,536 | 139,200 |
| 2023/04/05 | 1,553 | 1,559 | 1,548 | 1,553 | 69,600 |
| 2023/04/04 | 1,560 | 1,562 | 1,552 | 1,553 | 104,700 |
| 2023/04/03 | 1,559 | 1,573 | 1,559 | 1,561 | 98,700 |
| 2023/03/31 | 1,573 | 1,577 | 1,557 | 1,565 | 115,600 |
| 2023/03/30 | 1,550 | 1,574 | 1,548 | 1,573 | 111,500 |
| 2023/03/29 | 1,533 | 1,557 | 1,530 | 1,557 | 116,500 |
| 2023/03/28 | 1,542 | 1,543 | 1,522 | 1,529 | 56,900 |
| 2023/03/27 | 1,533 | 1,542 | 1,526 | 1,540 | 70,200 |
| 2023/03/24 | 1,516 | 1,530 | 1,509 | 1,527 | 93,100 |
| 2023/03/23 | 1,509 | 1,519 | 1,508 | 1,519 | 96,100 |
| 2023/03/22 | 1,531 | 1,531 | 1,515 | 1,515 | 109,100 |
| 2023/03/20 | 1,537 | 1,539 | 1,515 | 1,515 | 46,400 |
| 2023/03/17 | 1,531 | 1,545 | 1,521 | 1,525 | 210,700 |
| 2023/03/16 | 1,518 | 1,525 | 1,515 | 1,521 | 56,800 |
| 2023/03/15 | 1,541 | 1,542 | 1,531 | 1,538 | 41,400 |
| 2023/03/14 | 1,545 | 1,546 | 1,521 | 1,528 | 72,000 |
| 2023/03/13 | 1,570 | 1,574 | 1,555 | 1,561 | 58,500 |
| 2023/03/10 | 1,571 | 1,583 | 1,569 | 1,574 | 257,100 |
| 2023/03/09 | 1,550 | 1,583 | 1,550 | 1,578 | 51,100 |
| 2023/03/08 | 1,534 | 1,549 | 1,534 | 1,543 | 61,900 |
| 2023/03/07 | 1,523 | 1,547 | 1,516 | 1,543 | 85,100 |
| 2023/03/06 | 1,550 | 1,551 | 1,531 | 1,535 | 92,900 |
| 2023/03/03 | 1,551 | 1,580 | 1,524 | 1,539 | 350,700 |
| 2023/03/02 | 1,578 | 1,585 | 1,552 | 1,555 | 104,700 |
| 2023/03/01 | 1,575 | 1,583 | 1,574 | 1,578 | 44,900 |
| 2023/02/28 | 1,574 | 1,578 | 1,568 | 1,569 | 32,200 |
| 2023/02/27 | 1,572 | 1,577 | 1,556 | 1,575 | 70,400 |
| 2023/02/24 | 1,577 | 1,583 | 1,572 | 1,576 | 52,900 |
| 2023/02/22 | 1,564 | 1,582 | 1,564 | 1,578 | 31,700 |
| 2023/02/21 | 1,579 | 1,583 | 1,572 | 1,572 | 16,800 |
| 2023/02/20 | 1,572 | 1,584 | 1,572 | 1,579 | 17,300 |
| 2023/02/17 | 1,560 | 1,574 | 1,560 | 1,568 | 26,500 |
| 2023/02/16 | 1,578 | 1,579 | 1,564 | 1,571 | 23,700 |
| 2023/02/15 | 1,581 | 1,581 | 1,560 | 1,566 | 31,000 |
| 2023/02/14 | 1,576 | 1,585 | 1,569 | 1,583 | 28,600 |
| 2023/02/13 | 1,562 | 1,571 | 1,557 | 1,560 | 22,100 |
| 2023/02/10 | 1,540 | 1,564 | 1,540 | 1,563 | 32,000 |
| 2023/02/09 | 1,554 | 1,557 | 1,548 | 1,548 | 20,300 |
| 2023/02/08 | 1,555 | 1,561 | 1,553 | 1,556 | 11,800 |
| 2023/02/07 | 1,561 | 1,574 | 1,551 | 1,552 | 20,300 |
| 2023/02/06 | 1,558 | 1,558 | 1,542 | 1,555 | 23,200 |
| 2023/02/03 | 1,555 | 1,564 | 1,541 | 1,547 | 28,300 |
| 2023/02/02 | 1,580 | 1,583 | 1,556 | 1,561 | 38,700 |
| 2023/02/01 | 1,590 | 1,598 | 1,569 | 1,572 | 34,600 |
| 2023/01/31 | 1,593 | 1,606 | 1,588 | 1,590 | 63,800 |
| 2023/01/30 | 1,570 | 1,594 | 1,567 | 1,589 | 218,600 |
| 2023/01/27 | 1,569 | 1,571 | 1,557 | 1,567 | 34,000 |
| 2023/01/26 | 1,573 | 1,573 | 1,557 | 1,557 | 28,800 |
| 2023/01/25 | 1,558 | 1,572 | 1,550 | 1,569 | 38,600 |
| 2023/01/24 | 1,548 | 1,566 | 1,546 | 1,565 | 70,800 |
| 2023/01/23 | 1,534 | 1,547 | 1,528 | 1,542 | 45,800 |
| 2023/01/20 | 1,520 | 1,535 | 1,519 | 1,534 | 31,700 |
| 2023/01/19 | 1,520 | 1,527 | 1,518 | 1,520 | 30,900 |
| 2023/01/18 | 1,518 | 1,531 | 1,509 | 1,531 | 75,200 |
| 2023/01/17 | 1,500 | 1,519 | 1,500 | 1,517 | 58,700 |
| 2023/01/16 | 1,480 | 1,510 | 1,480 | 1,498 | 47,600 |
| 2023/01/13 | 1,475 | 1,492 | 1,475 | 1,486 | 44,300 |
| 2023/01/12 | 1,478 | 1,485 | 1,468 | 1,485 | 65,100 |
| 2023/01/11 | 1,478 | 1,483 | 1,472 | 1,482 | 30,500 |
| 2023/01/10 | 1,471 | 1,480 | 1,464 | 1,467 | 34,100 |
| 2023/01/06 | 1,474 | 1,480 | 1,461 | 1,467 | 55,600 |
| 2023/01/05 | 1,477 | 1,490 | 1,474 | 1,481 | 38,000 |
| 2023/01/04 | 1,503 | 1,503 | 1,479 | 1,482 | 33,100 |