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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,514 | 1,527 | 1,514 | 1,521 | 41,400 |
| 2025/07/29 | 1,521 | 1,523 | 1,511 | 1,514 | 35,300 |
| 2025/07/28 | 1,531 | 1,540 | 1,518 | 1,527 | 41,200 |
| 2025/07/25 | 1,530 | 1,541 | 1,525 | 1,530 | 31,000 |
| 2025/07/24 | 1,520 | 1,531 | 1,515 | 1,531 | 30,700 |
| 2025/07/23 | 1,516 | 1,520 | 1,502 | 1,517 | 52,700 |
| 2025/07/22 | 1,520 | 1,525 | 1,510 | 1,516 | 30,400 |
| 2025/07/18 | 1,519 | 1,529 | 1,517 | 1,520 | 22,400 |
| 2025/07/17 | 1,515 | 1,520 | 1,512 | 1,515 | 14,600 |
| 2025/07/16 | 1,512 | 1,520 | 1,509 | 1,515 | 22,200 |
| 2025/07/15 | 1,531 | 1,531 | 1,512 | 1,512 | 24,300 |
| 2025/07/14 | 1,518 | 1,534 | 1,518 | 1,524 | 23,800 |
| 2025/07/11 | 1,510 | 1,524 | 1,510 | 1,518 | 22,300 |
| 2025/07/10 | 1,524 | 1,524 | 1,506 | 1,510 | 46,300 |
| 2025/07/09 | 1,523 | 1,538 | 1,523 | 1,524 | 29,200 |
| 2025/07/08 | 1,528 | 1,530 | 1,520 | 1,528 | 31,200 |
| 2025/07/07 | 1,534 | 1,548 | 1,526 | 1,528 | 32,300 |
| 2025/07/04 | 1,557 | 1,557 | 1,538 | 1,538 | 19,200 |
| 2025/07/03 | 1,556 | 1,560 | 1,550 | 1,555 | 31,000 |
| 2025/07/02 | 1,543 | 1,566 | 1,542 | 1,560 | 37,800 |
| 2025/07/01 | 1,567 | 1,567 | 1,541 | 1,553 | 39,100 |
| 2025/06/30 | 1,558 | 1,573 | 1,558 | 1,558 | 53,300 |
| 2025/06/27 | 1,545 | 1,556 | 1,538 | 1,556 | 60,000 |
| 2025/06/26 | 1,534 | 1,547 | 1,530 | 1,545 | 46,200 |
| 2025/06/25 | 1,534 | 1,544 | 1,522 | 1,531 | 48,600 |
| 2025/06/24 | 1,533 | 1,545 | 1,529 | 1,533 | 48,700 |
| 2025/06/23 | 1,509 | 1,535 | 1,505 | 1,524 | 64,100 |
| 2025/06/20 | 1,492 | 1,510 | 1,492 | 1,508 | 107,600 |
| 2025/06/19 | 1,483 | 1,492 | 1,483 | 1,491 | 29,200 |
| 2025/06/18 | 1,480 | 1,493 | 1,476 | 1,484 | 35,200 |
| 2025/06/17 | 1,483 | 1,489 | 1,475 | 1,480 | 30,200 |
| 2025/06/16 | 1,481 | 1,489 | 1,466 | 1,483 | 69,400 |
| 2025/06/13 | 1,463 | 1,482 | 1,450 | 1,466 | 87,700 |
| 2025/06/12 | 1,432 | 1,462 | 1,431 | 1,450 | 81,200 |
| 2025/06/11 | 1,462 | 1,481 | 1,434 | 1,434 | 180,600 |
| 2025/06/10 | 1,484 | 1,494 | 1,456 | 1,461 | 165,500 |
| 2025/06/09 | 1,502 | 1,502 | 1,484 | 1,486 | 43,600 |
| 2025/06/06 | 1,495 | 1,499 | 1,486 | 1,487 | 45,300 |
| 2025/06/05 | 1,501 | 1,501 | 1,483 | 1,490 | 51,100 |
| 2025/06/04 | 1,515 | 1,519 | 1,498 | 1,500 | 41,200 |
| 2025/06/03 | 1,524 | 1,524 | 1,511 | 1,518 | 31,300 |
| 2025/06/02 | 1,529 | 1,530 | 1,518 | 1,524 | 29,100 |
| 2025/05/30 | 1,510 | 1,529 | 1,507 | 1,529 | 44,000 |
| 2025/05/29 | 1,517 | 1,520 | 1,513 | 1,516 | 33,800 |
| 2025/05/28 | 1,526 | 1,530 | 1,516 | 1,516 | 52,300 |
| 2025/05/27 | 1,515 | 1,523 | 1,510 | 1,516 | 58,000 |
| 2025/05/26 | 1,502 | 1,505 | 1,495 | 1,505 | 44,600 |
| 2025/05/23 | 1,487 | 1,491 | 1,484 | 1,491 | 40,500 |
| 2025/05/22 | 1,480 | 1,489 | 1,476 | 1,483 | 31,800 |
| 2025/05/21 | 1,490 | 1,495 | 1,482 | 1,482 | 38,600 |
| 2025/05/20 | 1,499 | 1,503 | 1,485 | 1,486 | 63,400 |
| 2025/05/19 | 1,510 | 1,510 | 1,494 | 1,501 | 57,200 |
| 2025/05/16 | 1,511 | 1,514 | 1,499 | 1,510 | 38,600 |
| 2025/05/15 | 1,504 | 1,516 | 1,496 | 1,511 | 47,100 |
| 2025/05/14 | 1,500 | 1,507 | 1,483 | 1,506 | 80,100 |
| 2025/05/13 | 1,515 | 1,517 | 1,501 | 1,501 | 65,600 |
| 2025/05/12 | 1,528 | 1,534 | 1,512 | 1,514 | 47,000 |
| 2025/05/09 | 1,543 | 1,548 | 1,521 | 1,527 | 99,600 |
| 2025/05/08 | 1,548 | 1,555 | 1,538 | 1,545 | 49,300 |
| 2025/05/07 | 1,528 | 1,569 | 1,526 | 1,548 | 116,800 |
| 2025/05/02 | 1,517 | 1,529 | 1,504 | 1,525 | 86,800 |
| 2025/05/01 | 1,531 | 1,537 | 1,507 | 1,507 | 99,500 |
| 2025/04/30 | 1,550 | 1,550 | 1,516 | 1,540 | 151,100 |
| 2025/04/28 | 1,559 | 1,574 | 1,559 | 1,559 | 381,600 |
| 2025/04/25 | 1,603 | 1,614 | 1,598 | 1,598 | 551,000 |
| 2025/04/24 | 1,619 | 1,619 | 1,610 | 1,618 | 185,600 |
| 2025/04/23 | 1,616 | 1,619 | 1,610 | 1,619 | 108,900 |
| 2025/04/22 | 1,607 | 1,615 | 1,604 | 1,612 | 92,600 |
| 2025/04/21 | 1,599 | 1,607 | 1,592 | 1,605 | 152,500 |
| 2025/04/18 | 1,585 | 1,599 | 1,580 | 1,590 | 64,200 |
| 2025/04/17 | 1,575 | 1,582 | 1,572 | 1,582 | 42,800 |
| 2025/04/16 | 1,579 | 1,584 | 1,571 | 1,575 | 85,500 |
| 2025/04/15 | 1,576 | 1,583 | 1,572 | 1,575 | 41,400 |
| 2025/04/14 | 1,580 | 1,582 | 1,572 | 1,576 | 48,400 |
| 2025/04/11 | 1,560 | 1,574 | 1,543 | 1,564 | 77,700 |
| 2025/04/10 | 1,584 | 1,589 | 1,561 | 1,564 | 88,100 |
| 2025/04/09 | 1,555 | 1,563 | 1,531 | 1,555 | 80,000 |
| 2025/04/08 | 1,524 | 1,573 | 1,514 | 1,559 | 139,800 |
| 2025/04/07 | 1,493 | 1,520 | 1,475 | 1,494 | 162,500 |
| 2025/04/04 | 1,535 | 1,549 | 1,520 | 1,530 | 122,400 |
| 2025/04/03 | 1,545 | 1,558 | 1,533 | 1,548 | 178,300 |
| 2025/04/02 | 1,582 | 1,583 | 1,557 | 1,561 | 105,400 |
| 2025/04/01 | 1,593 | 1,601 | 1,581 | 1,581 | 117,500 |
| 2025/03/31 | 1,609 | 1,612 | 1,586 | 1,586 | 175,000 |
| 2025/03/28 | 1,639 | 1,642 | 1,620 | 1,620 | 158,800 |
| 2025/03/27 | 1,607 | 1,639 | 1,602 | 1,639 | 133,600 |
| 2025/03/26 | 1,630 | 1,631 | 1,601 | 1,611 | 139,700 |
| 2025/03/25 | 1,620 | 1,633 | 1,614 | 1,620 | 78,500 |
| 2025/03/24 | 1,625 | 1,626 | 1,610 | 1,612 | 52,600 |
| 2025/03/21 | 1,624 | 1,626 | 1,609 | 1,622 | 66,300 |
| 2025/03/19 | 1,624 | 1,648 | 1,624 | 1,632 | 48,500 |
| 2025/03/18 | 1,630 | 1,648 | 1,625 | 1,625 | 51,200 |
| 2025/03/17 | 1,645 | 1,649 | 1,630 | 1,630 | 72,400 |
| 2025/03/14 | 1,638 | 1,652 | 1,631 | 1,646 | 153,300 |
| 2025/03/13 | 1,637 | 1,640 | 1,620 | 1,638 | 161,400 |
| 2025/03/12 | 1,629 | 1,642 | 1,621 | 1,629 | 100,800 |
| 2025/03/11 | 1,599 | 1,640 | 1,598 | 1,619 | 105,900 |
| 2025/03/10 | 1,630 | 1,630 | 1,588 | 1,609 | 94,300 |
| 2025/03/07 | 1,624 | 1,650 | 1,602 | 1,630 | 151,800 |
| 2025/03/06 | 1,600 | 1,622 | 1,572 | 1,618 | 210,100 |
| 2025/03/05 | 1,601 | 1,617 | 1,601 | 1,609 | 86,200 |
| 2025/03/04 | 1,602 | 1,618 | 1,601 | 1,611 | 81,900 |
| 2025/03/03 | 1,603 | 1,617 | 1,594 | 1,598 | 86,800 |
| 2025/02/28 | 1,595 | 1,604 | 1,585 | 1,588 | 98,500 |
| 2025/02/27 | 1,560 | 1,596 | 1,560 | 1,591 | 85,500 |
| 2025/02/26 | 1,546 | 1,567 | 1,546 | 1,567 | 42,400 |
| 2025/02/25 | 1,530 | 1,553 | 1,525 | 1,546 | 24,600 |
| 2025/02/21 | 1,544 | 1,546 | 1,526 | 1,537 | 46,800 |
| 2025/02/20 | 1,586 | 1,586 | 1,543 | 1,558 | 52,000 |
| 2025/02/19 | 1,595 | 1,597 | 1,581 | 1,588 | 21,300 |
| 2025/02/18 | 1,590 | 1,595 | 1,579 | 1,595 | 21,300 |
| 2025/02/17 | 1,607 | 1,613 | 1,591 | 1,591 | 46,600 |
| 2025/02/14 | 1,600 | 1,604 | 1,591 | 1,600 | 24,000 |
| 2025/02/13 | 1,580 | 1,600 | 1,579 | 1,600 | 40,200 |
| 2025/02/12 | 1,577 | 1,580 | 1,569 | 1,577 | 28,800 |
| 2025/02/10 | 1,585 | 1,585 | 1,575 | 1,576 | 20,600 |
| 2025/02/07 | 1,591 | 1,599 | 1,588 | 1,588 | 20,000 |
| 2025/02/06 | 1,593 | 1,593 | 1,582 | 1,589 | 19,300 |
| 2025/02/05 | 1,581 | 1,592 | 1,573 | 1,575 | 38,500 |
| 2025/02/04 | 1,593 | 1,600 | 1,581 | 1,590 | 39,200 |
| 2025/02/03 | 1,592 | 1,598 | 1,583 | 1,592 | 40,700 |
| 2025/01/31 | 1,596 | 1,602 | 1,584 | 1,592 | 63,200 |
| 2025/01/30 | 1,571 | 1,603 | 1,571 | 1,603 | 228,700 |
| 2025/01/29 | 1,575 | 1,577 | 1,561 | 1,571 | 38,900 |
| 2025/01/28 | 1,557 | 1,576 | 1,557 | 1,575 | 53,900 |
| 2025/01/27 | 1,554 | 1,570 | 1,546 | 1,567 | 55,300 |
| 2025/01/24 | 1,548 | 1,554 | 1,544 | 1,544 | 37,900 |
| 2025/01/23 | 1,535 | 1,550 | 1,527 | 1,542 | 51,900 |
| 2025/01/22 | 1,519 | 1,535 | 1,515 | 1,530 | 32,000 |
| 2025/01/21 | 1,503 | 1,520 | 1,503 | 1,519 | 32,400 |
| 2025/01/20 | 1,495 | 1,509 | 1,493 | 1,503 | 28,100 |
| 2025/01/17 | 1,504 | 1,504 | 1,490 | 1,495 | 54,100 |
| 2025/01/16 | 1,509 | 1,520 | 1,496 | 1,509 | 45,200 |
| 2025/01/15 | 1,524 | 1,524 | 1,503 | 1,514 | 66,500 |
| 2025/01/14 | 1,512 | 1,529 | 1,508 | 1,522 | 49,400 |
| 2025/01/10 | 1,532 | 1,532 | 1,507 | 1,512 | 30,800 |
| 2025/01/09 | 1,527 | 1,537 | 1,518 | 1,529 | 36,800 |
| 2025/01/08 | 1,530 | 1,544 | 1,528 | 1,529 | 33,300 |
| 2025/01/07 | 1,544 | 1,545 | 1,529 | 1,539 | 41,300 |
| 2025/01/06 | 1,532 | 1,545 | 1,532 | 1,543 | 48,900 |
| 2024/12/30 | 1,531 | 1,537 | 1,518 | 1,532 | 74,000 |
| 2024/12/27 | 1,522 | 1,528 | 1,517 | 1,525 | 31,300 |
| 2024/12/26 | 1,524 | 1,533 | 1,511 | 1,516 | 78,100 |
| 2024/12/25 | 1,527 | 1,527 | 1,511 | 1,527 | 40,200 |
| 2024/12/24 | 1,510 | 1,540 | 1,505 | 1,534 | 76,700 |
| 2024/12/23 | 1,522 | 1,523 | 1,505 | 1,511 | 37,800 |
| 2024/12/20 | 1,530 | 1,539 | 1,507 | 1,507 | 58,400 |
| 2024/12/19 | 1,528 | 1,537 | 1,520 | 1,529 | 48,700 |
| 2024/12/18 | 1,535 | 1,541 | 1,525 | 1,535 | 42,700 |
| 2024/12/17 | 1,520 | 1,537 | 1,520 | 1,528 | 60,800 |
| 2024/12/16 | 1,521 | 1,525 | 1,510 | 1,520 | 57,100 |
| 2024/12/13 | 1,496 | 1,519 | 1,494 | 1,519 | 68,800 |
| 2024/12/12 | 1,524 | 1,541 | 1,521 | 1,527 | 65,400 |
| 2024/12/11 | 1,516 | 1,525 | 1,511 | 1,521 | 69,800 |
| 2024/12/10 | 1,519 | 1,538 | 1,511 | 1,522 | 92,800 |
| 2024/12/09 | 1,499 | 1,529 | 1,493 | 1,512 | 149,700 |
| 2024/12/06 | 1,513 | 1,513 | 1,471 | 1,486 | 132,000 |
| 2024/12/05 | 1,502 | 1,512 | 1,502 | 1,512 | 59,800 |
| 2024/12/04 | 1,494 | 1,503 | 1,487 | 1,498 | 58,900 |
| 2024/12/03 | 1,483 | 1,499 | 1,482 | 1,490 | 57,700 |
| 2024/12/02 | 1,494 | 1,496 | 1,488 | 1,491 | 33,900 |
| 2024/11/29 | 1,488 | 1,500 | 1,488 | 1,497 | 53,200 |
| 2024/11/28 | 1,469 | 1,492 | 1,469 | 1,492 | 52,700 |
| 2024/11/27 | 1,473 | 1,477 | 1,465 | 1,475 | 44,600 |
| 2024/11/26 | 1,469 | 1,473 | 1,465 | 1,473 | 16,900 |
| 2024/11/25 | 1,480 | 1,482 | 1,467 | 1,467 | 30,800 |
| 2024/11/22 | 1,472 | 1,479 | 1,468 | 1,478 | 33,400 |
| 2024/11/21 | 1,466 | 1,476 | 1,466 | 1,473 | 29,200 |
| 2024/11/20 | 1,467 | 1,471 | 1,459 | 1,463 | 26,600 |
| 2024/11/19 | 1,457 | 1,470 | 1,457 | 1,469 | 20,300 |
| 2024/11/18 | 1,450 | 1,467 | 1,450 | 1,464 | 32,200 |
| 2024/11/15 | 1,454 | 1,463 | 1,453 | 1,456 | 29,100 |
| 2024/11/14 | 1,465 | 1,467 | 1,453 | 1,454 | 26,800 |
| 2024/11/13 | 1,469 | 1,470 | 1,455 | 1,462 | 41,300 |
| 2024/11/12 | 1,453 | 1,468 | 1,451 | 1,468 | 33,300 |
| 2024/11/11 | 1,449 | 1,450 | 1,444 | 1,450 | 23,300 |
| 2024/11/08 | 1,458 | 1,469 | 1,450 | 1,450 | 33,300 |
| 2024/11/07 | 1,453 | 1,464 | 1,442 | 1,458 | 49,200 |
| 2024/11/06 | 1,438 | 1,457 | 1,437 | 1,451 | 61,300 |
| 2024/11/05 | 1,436 | 1,436 | 1,422 | 1,430 | 57,500 |
| 2024/11/01 | 1,450 | 1,457 | 1,426 | 1,431 | 86,700 |
| 2024/10/31 | 1,450 | 1,462 | 1,435 | 1,460 | 125,900 |
| 2024/10/30 | 1,461 | 1,461 | 1,436 | 1,437 | 480,600 |
| 2024/10/29 | 1,474 | 1,482 | 1,466 | 1,475 | 511,400 |
| 2024/10/28 | 1,461 | 1,470 | 1,461 | 1,465 | 95,800 |
| 2024/10/25 | 1,469 | 1,473 | 1,465 | 1,465 | 48,000 |
| 2024/10/24 | 1,467 | 1,474 | 1,467 | 1,470 | 39,100 |
| 2024/10/23 | 1,470 | 1,474 | 1,468 | 1,468 | 25,500 |
| 2024/10/22 | 1,473 | 1,475 | 1,470 | 1,470 | 32,900 |
| 2024/10/21 | 1,465 | 1,474 | 1,465 | 1,468 | 30,600 |
| 2024/10/18 | 1,468 | 1,476 | 1,463 | 1,463 | 42,800 |
| 2024/10/17 | 1,470 | 1,473 | 1,465 | 1,465 | 38,100 |
| 2024/10/16 | 1,460 | 1,474 | 1,460 | 1,467 | 47,100 |
| 2024/10/15 | 1,470 | 1,472 | 1,460 | 1,465 | 67,500 |
| 2024/10/11 | 1,459 | 1,466 | 1,459 | 1,459 | 48,900 |
| 2024/10/10 | 1,471 | 1,476 | 1,458 | 1,459 | 61,000 |
| 2024/10/09 | 1,480 | 1,485 | 1,472 | 1,472 | 73,400 |
| 2024/10/08 | 1,482 | 1,491 | 1,474 | 1,474 | 91,600 |
| 2024/10/07 | 1,490 | 1,495 | 1,481 | 1,492 | 72,200 |
| 2024/10/04 | 1,477 | 1,490 | 1,468 | 1,482 | 121,000 |