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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 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 |