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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,420 | 1,424 | 1,412 | 1,418 | 40,800 |
| 2026/02/09 | 1,420 | 1,424 | 1,405 | 1,415 | 54,800 |
| 2026/02/06 | 1,411 | 1,411 | 1,401 | 1,410 | 36,700 |
| 2026/02/05 | 1,408 | 1,417 | 1,400 | 1,412 | 64,500 |
| 2026/02/04 | 1,386 | 1,400 | 1,384 | 1,398 | 40,600 |
| 2026/02/03 | 1,387 | 1,399 | 1,386 | 1,389 | 43,900 |
| 2026/02/02 | 1,395 | 1,399 | 1,387 | 1,391 | 64,800 |
| 2026/01/30 | 1,381 | 1,391 | 1,374 | 1,391 | 54,900 |
| 2026/01/29 | 1,366 | 1,380 | 1,365 | 1,378 | 58,300 |
| 2026/01/28 | 1,372 | 1,377 | 1,364 | 1,366 | 54,300 |
| 2026/01/27 | 1,384 | 1,384 | 1,373 | 1,373 | 44,000 |
| 2026/01/26 | 1,380 | 1,392 | 1,377 | 1,385 | 64,900 |
| 2026/01/23 | 1,395 | 1,396 | 1,380 | 1,385 | 43,000 |
| 2026/01/22 | 1,385 | 1,397 | 1,385 | 1,394 | 45,000 |
| 2026/01/21 | 1,394 | 1,396 | 1,383 | 1,383 | 53,300 |
| 2026/01/20 | 1,386 | 1,400 | 1,378 | 1,394 | 73,000 |
| 2026/01/19 | 1,396 | 1,400 | 1,387 | 1,390 | 78,000 |
| 2026/01/16 | 1,380 | 1,390 | 1,373 | 1,390 | 53,800 |
| 2026/01/15 | 1,365 | 1,382 | 1,363 | 1,380 | 52,000 |
| 2026/01/14 | 1,351 | 1,367 | 1,349 | 1,365 | 60,400 |
| 2026/01/13 | 1,356 | 1,362 | 1,346 | 1,350 | 82,100 |
| 2026/01/09 | 1,352 | 1,362 | 1,352 | 1,354 | 40,300 |
| 2026/01/08 | 1,360 | 1,367 | 1,355 | 1,355 | 37,500 |
| 2026/01/07 | 1,353 | 1,364 | 1,352 | 1,360 | 40,000 |
| 2026/01/06 | 1,350 | 1,369 | 1,350 | 1,367 | 69,800 |
| 2026/01/05 | 1,355 | 1,358 | 1,344 | 1,357 | 63,300 |
| 2025/12/30 | 1,350 | 1,355 | 1,344 | 1,346 | 73,800 |
| 2025/12/29 | 1,335 | 1,347 | 1,333 | 1,347 | 68,400 |
| 2025/12/26 | 1,335 | 1,342 | 1,331 | 1,333 | 85,900 |
| 2025/12/25 | 1,333 | 1,340 | 1,330 | 1,331 | 58,800 |
| 2025/12/24 | 1,334 | 1,346 | 1,333 | 1,333 | 77,400 |
| 2025/12/23 | 1,320 | 1,339 | 1,318 | 1,339 | 79,600 |
| 2025/12/22 | 1,326 | 1,328 | 1,309 | 1,323 | 95,200 |
| 2025/12/19 | 1,319 | 1,329 | 1,319 | 1,321 | 57,300 |
| 2025/12/18 | 1,300 | 1,326 | 1,300 | 1,321 | 77,300 |
| 2025/12/17 | 1,327 | 1,332 | 1,298 | 1,300 | 141,500 |
| 2025/12/16 | 1,325 | 1,336 | 1,321 | 1,331 | 71,600 |
| 2025/12/15 | 1,326 | 1,329 | 1,321 | 1,324 | 71,800 |
| 2025/12/12 | 1,308 | 1,327 | 1,303 | 1,321 | 112,300 |
| 2025/12/11 | 1,324 | 1,330 | 1,303 | 1,308 | 174,400 |
| 2025/12/10 | 1,329 | 1,343 | 1,324 | 1,335 | 113,000 |
| 2025/12/09 | 1,358 | 1,364 | 1,325 | 1,329 | 116,400 |
| 2025/12/08 | 1,334 | 1,367 | 1,326 | 1,363 | 207,400 |
| 2025/12/05 | 1,388 | 1,389 | 1,314 | 1,314 | 410,400 |
| 2025/12/04 | 1,403 | 1,407 | 1,391 | 1,392 | 114,200 |
| 2025/12/03 | 1,412 | 1,416 | 1,403 | 1,403 | 65,400 |
| 2025/12/02 | 1,418 | 1,422 | 1,410 | 1,410 | 47,400 |
| 2025/12/01 | 1,435 | 1,435 | 1,417 | 1,419 | 66,100 |
| 2025/11/28 | 1,425 | 1,436 | 1,424 | 1,432 | 41,300 |
| 2025/11/27 | 1,426 | 1,430 | 1,419 | 1,428 | 59,600 |
| 2025/11/26 | 1,433 | 1,433 | 1,420 | 1,426 | 84,300 |
| 2025/11/25 | 1,455 | 1,455 | 1,429 | 1,433 | 74,000 |
| 2025/11/21 | 1,434 | 1,460 | 1,433 | 1,460 | 69,400 |
| 2025/11/20 | 1,439 | 1,442 | 1,433 | 1,433 | 36,700 |
| 2025/11/19 | 1,443 | 1,450 | 1,435 | 1,438 | 38,200 |
| 2025/11/18 | 1,436 | 1,445 | 1,436 | 1,443 | 47,700 |
| 2025/11/17 | 1,434 | 1,443 | 1,432 | 1,438 | 44,200 |
| 2025/11/14 | 1,439 | 1,439 | 1,429 | 1,434 | 36,600 |
| 2025/11/13 | 1,439 | 1,441 | 1,429 | 1,434 | 30,900 |
| 2025/11/12 | 1,425 | 1,441 | 1,423 | 1,434 | 61,500 |
| 2025/11/11 | 1,424 | 1,424 | 1,408 | 1,421 | 54,800 |
| 2025/11/10 | 1,423 | 1,424 | 1,416 | 1,424 | 58,400 |
| 2025/11/07 | 1,404 | 1,420 | 1,403 | 1,420 | 71,200 |
| 2025/11/06 | 1,400 | 1,407 | 1,391 | 1,404 | 58,700 |
| 2025/11/05 | 1,407 | 1,415 | 1,391 | 1,391 | 126,400 |
| 2025/11/04 | 1,410 | 1,418 | 1,401 | 1,401 | 118,700 |
| 2025/10/31 | 1,434 | 1,435 | 1,408 | 1,418 | 151,700 |
| 2025/10/30 | 1,449 | 1,458 | 1,415 | 1,415 | 384,100 |
| 2025/10/29 | 1,491 | 1,494 | 1,470 | 1,473 | 259,000 |
| 2025/10/28 | 1,491 | 1,494 | 1,490 | 1,494 | 66,500 |
| 2025/10/27 | 1,497 | 1,499 | 1,491 | 1,494 | 77,300 |
| 2025/10/24 | 1,497 | 1,499 | 1,494 | 1,494 | 43,000 |
| 2025/10/23 | 1,495 | 1,499 | 1,495 | 1,495 | 35,900 |
| 2025/10/22 | 1,482 | 1,498 | 1,482 | 1,495 | 52,900 |
| 2025/10/21 | 1,484 | 1,489 | 1,483 | 1,483 | 48,700 |
| 2025/10/20 | 1,492 | 1,493 | 1,481 | 1,483 | 74,100 |
| 2025/10/17 | 1,481 | 1,490 | 1,481 | 1,486 | 38,500 |
| 2025/10/16 | 1,480 | 1,489 | 1,480 | 1,485 | 40,700 |
| 2025/10/15 | 1,484 | 1,485 | 1,480 | 1,485 | 37,500 |
| 2025/10/14 | 1,459 | 1,484 | 1,458 | 1,477 | 97,900 |
| 2025/10/10 | 1,473 | 1,473 | 1,459 | 1,459 | 78,500 |
| 2025/10/09 | 1,471 | 1,478 | 1,470 | 1,475 | 64,700 |
| 2025/10/08 | 1,480 | 1,484 | 1,474 | 1,474 | 47,200 |
| 2025/10/07 | 1,465 | 1,477 | 1,463 | 1,474 | 49,300 |
| 2025/10/06 | 1,464 | 1,470 | 1,462 | 1,467 | 66,100 |
| 2025/10/03 | 1,475 | 1,476 | 1,458 | 1,458 | 109,300 |
| 2025/10/02 | 1,465 | 1,469 | 1,458 | 1,462 | 76,600 |
| 2025/10/01 | 1,470 | 1,471 | 1,460 | 1,460 | 114,300 |
| 2025/09/30 | 1,482 | 1,486 | 1,465 | 1,466 | 244,000 |
| 2025/09/29 | 1,507 | 1,507 | 1,485 | 1,486 | 229,900 |
| 2025/09/26 | 1,506 | 1,507 | 1,500 | 1,504 | 115,500 |
| 2025/09/25 | 1,503 | 1,506 | 1,495 | 1,505 | 77,100 |
| 2025/09/24 | 1,491 | 1,502 | 1,486 | 1,502 | 77,600 |
| 2025/09/22 | 1,500 | 1,504 | 1,490 | 1,490 | 113,100 |
| 2025/09/19 | 1,510 | 1,512 | 1,501 | 1,509 | 80,800 |
| 2025/09/18 | 1,503 | 1,505 | 1,498 | 1,498 | 65,700 |
| 2025/09/17 | 1,507 | 1,512 | 1,500 | 1,503 | 42,500 |
| 2025/09/16 | 1,505 | 1,514 | 1,501 | 1,512 | 51,500 |
| 2025/09/12 | 1,508 | 1,512 | 1,501 | 1,508 | 46,400 |
| 2025/09/11 | 1,518 | 1,518 | 1,504 | 1,507 | 46,600 |
| 2025/09/10 | 1,507 | 1,514 | 1,501 | 1,512 | 48,200 |
| 2025/09/09 | 1,517 | 1,523 | 1,493 | 1,500 | 87,400 |
| 2025/09/08 | 1,508 | 1,521 | 1,496 | 1,501 | 180,700 |
| 2025/09/05 | 1,555 | 1,555 | 1,467 | 1,490 | 222,300 |
| 2025/09/04 | 1,572 | 1,576 | 1,561 | 1,572 | 35,700 |
| 2025/09/03 | 1,569 | 1,576 | 1,556 | 1,568 | 41,600 |
| 2025/09/02 | 1,565 | 1,584 | 1,561 | 1,572 | 34,400 |
| 2025/09/01 | 1,565 | 1,579 | 1,559 | 1,565 | 44,300 |
| 2025/08/29 | 1,556 | 1,570 | 1,553 | 1,567 | 44,900 |
| 2025/08/28 | 1,562 | 1,567 | 1,559 | 1,563 | 24,900 |
| 2025/08/27 | 1,555 | 1,566 | 1,555 | 1,561 | 30,100 |
| 2025/08/26 | 1,585 | 1,585 | 1,561 | 1,561 | 32,900 |
| 2025/08/25 | 1,561 | 1,586 | 1,555 | 1,586 | 54,100 |
| 2025/08/22 | 1,568 | 1,568 | 1,555 | 1,560 | 21,200 |
| 2025/08/21 | 1,558 | 1,561 | 1,552 | 1,559 | 13,400 |
| 2025/08/20 | 1,563 | 1,570 | 1,556 | 1,561 | 21,300 |
| 2025/08/19 | 1,556 | 1,568 | 1,554 | 1,567 | 20,200 |
| 2025/08/18 | 1,560 | 1,575 | 1,556 | 1,556 | 37,700 |
| 2025/08/15 | 1,565 | 1,572 | 1,552 | 1,570 | 50,800 |
| 2025/08/14 | 1,565 | 1,572 | 1,555 | 1,562 | 26,800 |
| 2025/08/13 | 1,580 | 1,580 | 1,566 | 1,567 | 27,200 |
| 2025/08/12 | 1,585 | 1,585 | 1,561 | 1,580 | 60,800 |
| 2025/08/08 | 1,568 | 1,582 | 1,559 | 1,582 | 56,100 |
| 2025/08/07 | 1,555 | 1,567 | 1,551 | 1,567 | 37,700 |
| 2025/08/06 | 1,541 | 1,555 | 1,541 | 1,551 | 24,400 |
| 2025/08/05 | 1,540 | 1,548 | 1,536 | 1,541 | 27,600 |
| 2025/08/04 | 1,547 | 1,559 | 1,531 | 1,536 | 31,400 |
| 2025/08/01 | 1,535 | 1,562 | 1,535 | 1,556 | 52,300 |
| 2025/07/31 | 1,527 | 1,538 | 1,524 | 1,535 | 46,300 |
| 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 |