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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,570 | 1,577 | 1,556 | 1,570 | 498,700 |
| 2024/04/25 | 1,628 | 1,628 | 1,613 | 1,620 | 376,000 |
| 2024/04/24 | 1,605 | 1,612 | 1,600 | 1,606 | 237,400 |
| 2024/04/23 | 1,612 | 1,616 | 1,605 | 1,606 | 136,000 |
| 2024/04/22 | 1,593 | 1,607 | 1,592 | 1,604 | 155,000 |
| 2024/04/19 | 1,602 | 1,610 | 1,577 | 1,588 | 165,300 |
| 2024/04/18 | 1,593 | 1,615 | 1,592 | 1,605 | 93,500 |
| 2024/04/17 | 1,611 | 1,616 | 1,585 | 1,585 | 224,200 |
| 2024/04/16 | 1,636 | 1,637 | 1,606 | 1,606 | 174,700 |
| 2024/04/15 | 1,646 | 1,646 | 1,635 | 1,639 | 100,600 |
| 2024/04/12 | 1,636 | 1,651 | 1,635 | 1,649 | 82,000 |
| 2024/04/11 | 1,661 | 1,661 | 1,639 | 1,640 | 152,100 |
| 2024/04/10 | 1,670 | 1,676 | 1,657 | 1,662 | 114,900 |
| 2024/04/09 | 1,660 | 1,673 | 1,653 | 1,671 | 131,400 |
| 2024/04/08 | 1,675 | 1,678 | 1,658 | 1,665 | 161,200 |
| 2024/04/05 | 1,660 | 1,667 | 1,649 | 1,657 | 165,700 |
| 2024/04/04 | 1,675 | 1,675 | 1,647 | 1,654 | 220,100 |
| 2024/04/03 | 1,650 | 1,668 | 1,636 | 1,659 | 154,200 |
| 2024/04/02 | 1,704 | 1,704 | 1,656 | 1,657 | 217,800 |
| 2024/04/01 | 1,722 | 1,733 | 1,708 | 1,712 | 168,000 |
| 2024/03/29 | 1,698 | 1,725 | 1,692 | 1,720 | 99,500 |
| 2024/03/28 | 1,690 | 1,717 | 1,680 | 1,708 | 122,800 |
| 2024/03/27 | 1,669 | 1,712 | 1,669 | 1,700 | 173,500 |
| 2024/03/26 | 1,662 | 1,667 | 1,645 | 1,666 | 70,600 |
| 2024/03/25 | 1,659 | 1,669 | 1,649 | 1,655 | 84,000 |
| 2024/03/22 | 1,645 | 1,659 | 1,640 | 1,659 | 54,600 |
| 2024/03/21 | 1,669 | 1,669 | 1,632 | 1,638 | 93,800 |
| 2024/03/19 | 1,677 | 1,677 | 1,659 | 1,665 | 81,400 |
| 2024/03/18 | 1,650 | 1,675 | 1,650 | 1,665 | 166,200 |
| 2024/03/15 | 1,624 | 1,645 | 1,618 | 1,642 | 131,400 |
| 2024/03/14 | 1,604 | 1,629 | 1,603 | 1,627 | 72,100 |
| 2024/03/13 | 1,605 | 1,630 | 1,604 | 1,614 | 83,500 |
| 2024/03/12 | 1,577 | 1,597 | 1,569 | 1,597 | 127,900 |
| 2024/03/11 | 1,584 | 1,589 | 1,563 | 1,579 | 114,200 |
| 2024/03/08 | 1,584 | 1,592 | 1,567 | 1,584 | 137,000 |
| 2024/03/07 | 1,633 | 1,641 | 1,592 | 1,596 | 118,100 |
| 2024/03/06 | 1,627 | 1,669 | 1,610 | 1,620 | 210,900 |
| 2024/03/05 | 1,662 | 1,662 | 1,620 | 1,639 | 138,100 |
| 2024/03/04 | 1,654 | 1,666 | 1,644 | 1,662 | 69,900 |
| 2024/03/01 | 1,670 | 1,675 | 1,652 | 1,658 | 66,700 |
| 2024/02/29 | 1,680 | 1,688 | 1,663 | 1,666 | 53,000 |
| 2024/02/28 | 1,672 | 1,686 | 1,668 | 1,682 | 53,400 |
| 2024/02/27 | 1,668 | 1,675 | 1,658 | 1,672 | 55,300 |
| 2024/02/26 | 1,647 | 1,669 | 1,647 | 1,668 | 34,200 |
| 2024/02/22 | 1,661 | 1,661 | 1,645 | 1,653 | 41,400 |
| 2024/02/21 | 1,668 | 1,668 | 1,653 | 1,660 | 33,200 |
| 2024/02/20 | 1,679 | 1,688 | 1,654 | 1,668 | 57,200 |
| 2024/02/19 | 1,645 | 1,679 | 1,645 | 1,675 | 55,300 |
| 2024/02/16 | 1,636 | 1,642 | 1,625 | 1,642 | 44,200 |
| 2024/02/15 | 1,637 | 1,640 | 1,622 | 1,630 | 52,000 |
| 2024/02/14 | 1,629 | 1,635 | 1,623 | 1,634 | 43,500 |
| 2024/02/13 | 1,622 | 1,631 | 1,610 | 1,631 | 40,000 |
| 2024/02/09 | 1,607 | 1,615 | 1,605 | 1,611 | 29,300 |
| 2024/02/08 | 1,615 | 1,617 | 1,593 | 1,605 | 67,300 |
| 2024/02/07 | 1,617 | 1,621 | 1,606 | 1,615 | 26,300 |
| 2024/02/06 | 1,628 | 1,632 | 1,617 | 1,617 | 34,000 |
| 2024/02/05 | 1,621 | 1,633 | 1,621 | 1,627 | 25,100 |
| 2024/02/02 | 1,626 | 1,630 | 1,616 | 1,621 | 27,700 |
| 2024/02/01 | 1,620 | 1,630 | 1,614 | 1,626 | 29,400 |
| 2024/01/31 | 1,605 | 1,626 | 1,602 | 1,626 | 49,400 |
| 2024/01/30 | 1,626 | 1,639 | 1,608 | 1,613 | 187,900 |
| 2024/01/29 | 1,618 | 1,630 | 1,617 | 1,627 | 71,700 |
| 2024/01/26 | 1,607 | 1,618 | 1,601 | 1,608 | 42,400 |
| 2024/01/25 | 1,598 | 1,610 | 1,596 | 1,607 | 31,100 |
| 2024/01/24 | 1,606 | 1,613 | 1,595 | 1,601 | 63,300 |
| 2024/01/23 | 1,618 | 1,628 | 1,604 | 1,605 | 45,700 |
| 2024/01/22 | 1,607 | 1,619 | 1,607 | 1,616 | 29,600 |
| 2024/01/19 | 1,612 | 1,620 | 1,605 | 1,608 | 36,400 |
| 2024/01/18 | 1,615 | 1,628 | 1,607 | 1,617 | 31,800 |
| 2024/01/17 | 1,623 | 1,634 | 1,618 | 1,618 | 108,100 |
| 2024/01/16 | 1,623 | 1,633 | 1,604 | 1,604 | 44,700 |
| 2024/01/15 | 1,608 | 1,628 | 1,604 | 1,623 | 49,400 |
| 2024/01/12 | 1,626 | 1,633 | 1,607 | 1,608 | 100,100 |
| 2024/01/11 | 1,643 | 1,643 | 1,621 | 1,621 | 52,100 |
| 2024/01/10 | 1,639 | 1,645 | 1,629 | 1,639 | 47,300 |
| 2024/01/09 | 1,630 | 1,647 | 1,629 | 1,637 | 89,200 |
| 2024/01/05 | 1,625 | 1,634 | 1,615 | 1,623 | 45,700 |
| 2024/01/04 | 1,613 | 1,620 | 1,595 | 1,620 | 47,600 |