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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,480 | 2,480 | 2,430 | 2,455 | 24,400 |
| 2005/12/29 | 2,440 | 2,470 | 2,425 | 2,430 | 64,400 |
| 2005/12/28 | 2,500 | 2,515 | 2,460 | 2,480 | 54,800 |
| 2005/12/27 | 2,505 | 2,550 | 2,505 | 2,525 | 48,100 |
| 2005/12/26 | 2,565 | 2,615 | 2,515 | 2,530 | 70,200 |
| 2005/12/22 | 2,570 | 2,620 | 2,570 | 2,580 | 43,900 |
| 2005/12/21 | 2,515 | 2,630 | 2,515 | 2,600 | 99,200 |
| 2005/12/20 | 2,635 | 2,635 | 2,500 | 2,525 | 149,800 |
| 2005/12/19 | 2,575 | 2,645 | 2,545 | 2,635 | 157,000 |
| 2005/12/16 | 2,575 | 2,575 | 2,470 | 2,535 | 266,700 |
| 2005/12/15 | 2,345 | 2,375 | 2,300 | 2,375 | 294,100 |
| 2005/12/14 | 2,260 | 2,290 | 2,220 | 2,290 | 274,400 |
| 2005/12/13 | 2,030 | 2,035 | 1,957 | 1,987 | 82,500 |
| 2005/12/12 | 2,100 | 2,115 | 2,045 | 2,055 | 103,400 |
| 2005/12/09 | 1,969 | 2,075 | 1,964 | 2,050 | 263,300 |
| 2005/12/08 | 1,933 | 1,966 | 1,919 | 1,945 | 114,500 |
| 2005/12/07 | 1,945 | 1,945 | 1,921 | 1,935 | 42,700 |
| 2005/12/06 | 1,833 | 1,964 | 1,833 | 1,921 | 104,300 |
| 2005/12/05 | 1,797 | 1,825 | 1,782 | 1,816 | 48,200 |
| 2005/12/02 | 1,793 | 1,793 | 1,774 | 1,793 | 32,400 |
| 2005/12/01 | 1,775 | 1,794 | 1,773 | 1,775 | 20,700 |
| 2005/11/30 | 1,795 | 1,798 | 1,770 | 1,775 | 27,500 |
| 2005/11/29 | 1,772 | 1,802 | 1,772 | 1,795 | 20,900 |
| 2005/11/28 | 1,823 | 1,823 | 1,780 | 1,802 | 17,400 |
| 2005/11/25 | 1,802 | 1,822 | 1,802 | 1,822 | 14,500 |
| 2005/11/24 | 1,828 | 1,828 | 1,802 | 1,806 | 16,400 |
| 2005/11/22 | 1,810 | 1,818 | 1,805 | 1,817 | 10,800 |
| 2005/11/21 | 1,821 | 1,825 | 1,804 | 1,810 | 13,100 |
| 2005/11/18 | 1,789 | 1,824 | 1,789 | 1,820 | 20,000 |
| 2005/11/17 | 1,795 | 1,805 | 1,782 | 1,801 | 13,800 |
| 2005/11/16 | 1,780 | 1,797 | 1,771 | 1,794 | 6,800 |
| 2005/11/15 | 1,799 | 1,809 | 1,765 | 1,779 | 11,400 |
| 2005/11/14 | 1,801 | 1,810 | 1,789 | 1,794 | 16,800 |
| 2005/11/11 | 1,827 | 1,827 | 1,785 | 1,800 | 19,700 |
| 2005/11/10 | 1,790 | 1,798 | 1,761 | 1,798 | 29,700 |
| 2005/11/09 | 1,780 | 1,795 | 1,756 | 1,767 | 53,700 |
| 2005/11/08 | 1,810 | 1,810 | 1,757 | 1,800 | 57,100 |
| 2005/11/07 | 1,830 | 1,834 | 1,801 | 1,830 | 62,200 |
| 2005/11/04 | 1,829 | 1,840 | 1,811 | 1,826 | 49,100 |
| 2005/11/02 | 1,848 | 1,849 | 1,826 | 1,828 | 14,800 |
| 2005/11/01 | 1,838 | 1,845 | 1,831 | 1,845 | 8,900 |
| 2005/10/31 | 1,800 | 1,835 | 1,800 | 1,824 | 26,500 |
| 2005/10/28 | 1,809 | 1,810 | 1,795 | 1,795 | 18,700 |
| 2005/10/27 | 1,819 | 1,835 | 1,800 | 1,823 | 18,300 |
| 2005/10/26 | 1,803 | 1,829 | 1,803 | 1,819 | 15,000 |
| 2005/10/25 | 1,801 | 1,820 | 1,800 | 1,817 | 16,600 |
| 2005/10/24 | 1,804 | 1,824 | 1,800 | 1,801 | 16,800 |
| 2005/10/21 | 1,810 | 1,837 | 1,804 | 1,813 | 7,000 |
| 2005/10/20 | 1,840 | 1,847 | 1,812 | 1,839 | 19,200 |
| 2005/10/19 | 1,820 | 1,829 | 1,791 | 1,811 | 23,900 |
| 2005/10/18 | 1,837 | 1,837 | 1,813 | 1,820 | 18,900 |
| 2005/10/17 | 1,849 | 1,849 | 1,816 | 1,836 | 14,300 |
| 2005/10/14 | 1,841 | 1,845 | 1,821 | 1,837 | 14,700 |
| 2005/10/13 | 1,805 | 1,840 | 1,795 | 1,840 | 29,300 |
| 2005/10/12 | 1,862 | 1,865 | 1,781 | 1,834 | 66,200 |
| 2005/10/11 | 1,864 | 1,880 | 1,833 | 1,862 | 43,200 |
| 2005/10/07 | 1,840 | 1,886 | 1,830 | 1,863 | 44,300 |
| 2005/10/06 | 1,889 | 1,897 | 1,862 | 1,886 | 28,900 |
| 2005/10/05 | 1,920 | 1,920 | 1,825 | 1,900 | 77,200 |
| 2005/10/04 | 1,930 | 1,937 | 1,907 | 1,925 | 35,200 |
| 2005/10/03 | 1,936 | 1,945 | 1,930 | 1,944 | 44,600 |
| 2005/09/30 | 1,920 | 1,931 | 1,890 | 1,931 | 74,400 |
| 2005/09/29 | 1,860 | 1,920 | 1,843 | 1,919 | 59,600 |
| 2005/09/28 | 1,825 | 1,869 | 1,825 | 1,869 | 46,800 |
| 2005/09/27 | 1,839 | 1,839 | 1,815 | 1,821 | 13,300 |
| 2005/09/26 | 1,823 | 1,844 | 1,820 | 1,844 | 41,900 |
| 2005/09/22 | 1,810 | 1,821 | 1,786 | 1,821 | 33,600 |
| 2005/09/21 | 1,808 | 1,817 | 1,796 | 1,817 | 37,600 |
| 2005/09/20 | 1,776 | 1,815 | 1,774 | 1,805 | 44,300 |
| 2005/09/16 | 1,725 | 1,790 | 1,716 | 1,790 | 70,100 |
| 2005/09/15 | 1,737 | 1,738 | 1,726 | 1,726 | 16,500 |
| 2005/09/14 | 1,733 | 1,738 | 1,730 | 1,736 | 11,900 |
| 2005/09/13 | 1,744 | 1,744 | 1,719 | 1,738 | 13,300 |
| 2005/09/12 | 1,701 | 1,758 | 1,701 | 1,749 | 56,400 |
| 2005/09/09 | 1,701 | 1,710 | 1,696 | 1,701 | 60,500 |
| 2005/09/08 | 1,715 | 1,716 | 1,682 | 1,700 | 33,100 |
| 2005/09/07 | 1,690 | 1,707 | 1,690 | 1,703 | 18,800 |
| 2005/09/06 | 1,713 | 1,714 | 1,691 | 1,691 | 14,500 |
| 2005/09/05 | 1,700 | 1,720 | 1,691 | 1,714 | 29,200 |
| 2005/09/02 | 1,682 | 1,700 | 1,682 | 1,695 | 19,400 |
| 2005/09/01 | 1,698 | 1,700 | 1,682 | 1,682 | 26,800 |
| 2005/08/31 | 1,671 | 1,698 | 1,657 | 1,683 | 41,100 |
| 2005/08/30 | 1,660 | 1,670 | 1,650 | 1,664 | 30,000 |
| 2005/08/29 | 1,670 | 1,675 | 1,655 | 1,660 | 16,700 |
| 2005/08/26 | 1,693 | 1,695 | 1,661 | 1,668 | 22,000 |
| 2005/08/25 | 1,663 | 1,699 | 1,663 | 1,698 | 46,300 |
| 2005/08/24 | 1,625 | 1,684 | 1,624 | 1,671 | 87,100 |
| 2005/08/23 | 1,620 | 1,639 | 1,620 | 1,623 | 31,900 |
| 2005/08/22 | 1,582 | 1,620 | 1,580 | 1,614 | 50,700 |
| 2005/08/19 | 1,592 | 1,594 | 1,576 | 1,580 | 34,700 |
| 2005/08/18 | 1,602 | 1,609 | 1,587 | 1,595 | 33,400 |
| 2005/08/17 | 1,605 | 1,613 | 1,604 | 1,604 | 20,600 |
| 2005/08/16 | 1,621 | 1,626 | 1,601 | 1,604 | 30,600 |
| 2005/08/15 | 1,619 | 1,627 | 1,610 | 1,616 | 38,600 |
| 2005/08/12 | 1,601 | 1,615 | 1,601 | 1,606 | 10,700 |
| 2005/08/11 | 1,618 | 1,620 | 1,599 | 1,599 | 32,100 |
| 2005/08/10 | 1,592 | 1,610 | 1,592 | 1,604 | 89,900 |
| 2005/08/09 | 1,575 | 1,590 | 1,575 | 1,584 | 25,000 |
| 2005/08/08 | 1,565 | 1,577 | 1,547 | 1,570 | 24,000 |
| 2005/08/05 | 1,589 | 1,589 | 1,576 | 1,577 | 31,000 |
| 2005/08/04 | 1,591 | 1,596 | 1,569 | 1,584 | 46,600 |
| 2005/08/03 | 1,601 | 1,601 | 1,593 | 1,593 | 19,400 |
| 2005/08/02 | 1,605 | 1,607 | 1,596 | 1,600 | 47,100 |
| 2005/08/01 | 1,610 | 1,614 | 1,603 | 1,604 | 42,100 |
| 2005/07/29 | 1,612 | 1,615 | 1,604 | 1,605 | 29,000 |
| 2005/07/28 | 1,619 | 1,619 | 1,608 | 1,609 | 43,300 |
| 2005/07/27 | 1,610 | 1,615 | 1,609 | 1,612 | 45,900 |
| 2005/07/26 | 1,615 | 1,617 | 1,610 | 1,610 | 40,800 |
| 2005/07/25 | 1,619 | 1,624 | 1,614 | 1,614 | 29,900 |
| 2005/07/22 | 1,631 | 1,638 | 1,620 | 1,624 | 35,600 |
| 2005/07/21 | 1,651 | 1,652 | 1,628 | 1,628 | 24,600 |
| 2005/07/20 | 1,661 | 1,664 | 1,650 | 1,651 | 19,400 |
| 2005/07/19 | 1,667 | 1,677 | 1,661 | 1,661 | 14,300 |
| 2005/07/15 | 1,697 | 1,697 | 1,685 | 1,685 | 14,800 |
| 2005/07/14 | 1,700 | 1,712 | 1,690 | 1,696 | 37,000 |
| 2005/07/13 | 1,717 | 1,721 | 1,713 | 1,716 | 15,200 |
| 2005/07/12 | 1,729 | 1,734 | 1,712 | 1,717 | 17,800 |
| 2005/07/11 | 1,714 | 1,720 | 1,702 | 1,709 | 10,700 |
| 2005/07/08 | 1,727 | 1,738 | 1,718 | 1,719 | 12,400 |
| 2005/07/07 | 1,727 | 1,730 | 1,721 | 1,727 | 18,000 |
| 2005/07/06 | 1,720 | 1,728 | 1,720 | 1,721 | 10,900 |
| 2005/07/05 | 1,710 | 1,729 | 1,710 | 1,719 | 31,000 |
| 2005/07/04 | 1,702 | 1,710 | 1,696 | 1,709 | 27,600 |
| 2005/07/01 | 1,695 | 1,704 | 1,685 | 1,698 | 9,400 |
| 2005/06/30 | 1,685 | 1,695 | 1,685 | 1,690 | 13,600 |
| 2005/06/29 | 1,699 | 1,706 | 1,685 | 1,685 | 17,100 |
| 2005/06/28 | 1,682 | 1,703 | 1,670 | 1,700 | 9,200 |
| 2005/06/27 | 1,691 | 1,692 | 1,650 | 1,683 | 7,800 |
| 2005/06/24 | 1,673 | 1,690 | 1,658 | 1,690 | 10,300 |
| 2005/06/23 | 1,700 | 1,700 | 1,670 | 1,674 | 15,200 |
| 2005/06/22 | 1,702 | 1,702 | 1,685 | 1,698 | 10,100 |
| 2005/06/21 | 1,687 | 1,707 | 1,687 | 1,701 | 9,700 |
| 2005/06/20 | 1,700 | 1,700 | 1,680 | 1,687 | 14,600 |
| 2005/06/17 | 1,686 | 1,700 | 1,685 | 1,695 | 7,900 |
| 2005/06/16 | 1,691 | 1,694 | 1,680 | 1,691 | 5,900 |
| 2005/06/15 | 1,686 | 1,695 | 1,679 | 1,692 | 11,400 |
| 2005/06/14 | 1,680 | 1,688 | 1,668 | 1,675 | 6,100 |
| 2005/06/13 | 1,689 | 1,695 | 1,670 | 1,678 | 9,400 |
| 2005/06/10 | 1,644 | 1,680 | 1,644 | 1,677 | 28,100 |
| 2005/06/09 | 1,648 | 1,665 | 1,641 | 1,644 | 13,700 |
| 2005/06/08 | 1,628 | 1,648 | 1,628 | 1,646 | 12,800 |
| 2005/06/07 | 1,636 | 1,638 | 1,623 | 1,630 | 17,500 |
| 2005/06/06 | 1,640 | 1,640 | 1,625 | 1,631 | 6,900 |
| 2005/06/03 | 1,630 | 1,645 | 1,620 | 1,644 | 20,100 |
| 2005/06/02 | 1,647 | 1,649 | 1,630 | 1,630 | 12,400 |
| 2005/06/01 | 1,647 | 1,652 | 1,640 | 1,645 | 13,300 |
| 2005/05/31 | 1,630 | 1,652 | 1,624 | 1,652 | 16,400 |
| 2005/05/30 | 1,595 | 1,624 | 1,595 | 1,622 | 10,600 |
| 2005/05/27 | 1,598 | 1,604 | 1,585 | 1,594 | 10,000 |
| 2005/05/26 | 1,596 | 1,604 | 1,595 | 1,603 | 12,200 |
| 2005/05/25 | 1,604 | 1,604 | 1,590 | 1,591 | 15,700 |
| 2005/05/24 | 1,631 | 1,631 | 1,600 | 1,609 | 16,100 |
| 2005/05/23 | 1,649 | 1,649 | 1,619 | 1,630 | 14,600 |
| 2005/05/20 | 1,677 | 1,677 | 1,646 | 1,647 | 7,900 |
| 2005/05/19 | 1,616 | 1,678 | 1,616 | 1,678 | 15,500 |
| 2005/05/18 | 1,635 | 1,640 | 1,612 | 1,612 | 12,800 |
| 2005/05/17 | 1,668 | 1,670 | 1,635 | 1,635 | 13,700 |
| 2005/05/16 | 1,697 | 1,697 | 1,666 | 1,666 | 15,200 |
| 2005/05/13 | 1,697 | 1,699 | 1,690 | 1,692 | 11,100 |
| 2005/05/12 | 1,709 | 1,709 | 1,695 | 1,695 | 13,400 |
| 2005/05/11 | 1,720 | 1,720 | 1,701 | 1,718 | 19,500 |
| 2005/05/10 | 1,736 | 1,743 | 1,731 | 1,732 | 30,100 |
| 2005/05/09 | 1,722 | 1,732 | 1,721 | 1,732 | 16,200 |
| 2005/05/06 | 1,722 | 1,734 | 1,717 | 1,727 | 16,200 |
| 2005/05/02 | 1,716 | 1,723 | 1,710 | 1,713 | 9,400 |
| 2005/04/28 | 1,733 | 1,734 | 1,716 | 1,716 | 18,800 |
| 2005/04/27 | 1,733 | 1,741 | 1,720 | 1,730 | 13,900 |
| 2005/04/26 | 1,741 | 1,754 | 1,736 | 1,743 | 35,700 |
| 2005/04/25 | 1,708 | 1,737 | 1,704 | 1,735 | 67,800 |
| 2005/04/22 | 1,742 | 1,747 | 1,719 | 1,719 | 165,100 |
| 2005/04/21 | 1,745 | 1,751 | 1,711 | 1,740 | 54,000 |
| 2005/04/20 | 1,755 | 1,759 | 1,735 | 1,757 | 29,300 |
| 2005/04/19 | 1,695 | 1,734 | 1,695 | 1,711 | 26,400 |
| 2005/04/18 | 1,728 | 1,728 | 1,690 | 1,692 | 36,400 |
| 2005/04/15 | 1,765 | 1,765 | 1,732 | 1,740 | 28,900 |
| 2005/04/14 | 1,774 | 1,779 | 1,762 | 1,768 | 16,100 |
| 2005/04/13 | 1,762 | 1,779 | 1,762 | 1,776 | 16,900 |
| 2005/04/12 | 1,787 | 1,790 | 1,766 | 1,766 | 24,200 |
| 2005/04/11 | 1,786 | 1,790 | 1,781 | 1,787 | 19,400 |
| 2005/04/08 | 1,790 | 1,796 | 1,790 | 1,794 | 29,400 |
| 2005/04/07 | 1,800 | 1,800 | 1,791 | 1,795 | 20,400 |
| 2005/04/06 | 1,800 | 1,803 | 1,790 | 1,800 | 31,100 |
| 2005/04/05 | 1,802 | 1,808 | 1,799 | 1,799 | 28,300 |
| 2005/04/04 | 1,800 | 1,801 | 1,791 | 1,800 | 20,600 |
| 2005/04/01 | 1,805 | 1,805 | 1,786 | 1,802 | 29,600 |
| 2005/03/31 | 1,802 | 1,803 | 1,786 | 1,800 | 48,000 |
| 2005/03/30 | 1,797 | 1,805 | 1,797 | 1,801 | 31,200 |
| 2005/03/29 | 1,796 | 1,810 | 1,792 | 1,800 | 41,400 |
| 2005/03/28 | 1,785 | 1,792 | 1,774 | 1,792 | 18,500 |
| 2005/03/25 | 1,763 | 1,780 | 1,762 | 1,770 | 15,500 |
| 2005/03/24 | 1,773 | 1,777 | 1,758 | 1,758 | 15,200 |
| 2005/03/23 | 1,770 | 1,772 | 1,755 | 1,772 | 18,100 |
| 2005/03/22 | 1,775 | 1,777 | 1,768 | 1,770 | 24,700 |
| 2005/03/18 | 1,760 | 1,773 | 1,760 | 1,770 | 20,200 |
| 2005/03/17 | 1,748 | 1,764 | 1,740 | 1,760 | 19,400 |
| 2005/03/16 | 1,722 | 1,762 | 1,705 | 1,750 | 22,700 |
| 2005/03/15 | 1,748 | 1,748 | 1,703 | 1,721 | 13,500 |
| 2005/03/14 | 1,750 | 1,755 | 1,730 | 1,739 | 22,300 |
| 2005/03/11 | 1,728 | 1,766 | 1,720 | 1,760 | 42,400 |
| 2005/03/10 | 1,669 | 1,728 | 1,669 | 1,721 | 43,000 |
| 2005/03/09 | 1,700 | 1,728 | 1,700 | 1,722 | 10,600 |
| 2005/03/08 | 1,710 | 1,710 | 1,696 | 1,701 | 10,500 |
| 2005/03/07 | 1,706 | 1,719 | 1,706 | 1,711 | 9,700 |
| 2005/03/04 | 1,704 | 1,720 | 1,701 | 1,701 | 8,900 |
| 2005/03/03 | 1,705 | 1,714 | 1,700 | 1,704 | 12,100 |
| 2005/03/02 | 1,692 | 1,715 | 1,690 | 1,706 | 12,700 |
| 2005/03/01 | 1,685 | 1,700 | 1,685 | 1,700 | 20,100 |
| 2005/02/28 | 1,700 | 1,714 | 1,680 | 1,684 | 20,800 |
| 2005/02/25 | 1,689 | 1,696 | 1,681 | 1,681 | 16,400 |
| 2005/02/24 | 1,693 | 1,697 | 1,686 | 1,689 | 17,200 |
| 2005/02/23 | 1,693 | 1,697 | 1,688 | 1,692 | 25,500 |
| 2005/02/22 | 1,700 | 1,701 | 1,692 | 1,692 | 35,300 |
| 2005/02/21 | 1,700 | 1,700 | 1,690 | 1,690 | 22,300 |
| 2005/02/18 | 1,668 | 1,708 | 1,668 | 1,674 | 16,700 |
| 2005/02/17 | 1,686 | 1,686 | 1,655 | 1,665 | 16,100 |
| 2005/02/16 | 1,709 | 1,717 | 1,680 | 1,682 | 12,500 |
| 2005/02/15 | 1,715 | 1,716 | 1,700 | 1,705 | 28,100 |
| 2005/02/14 | 1,720 | 1,740 | 1,715 | 1,715 | 24,600 |
| 2005/02/10 | 1,736 | 1,749 | 1,720 | 1,720 | 20,600 |
| 2005/02/09 | 1,750 | 1,767 | 1,740 | 1,746 | 16,000 |
| 2005/02/08 | 1,762 | 1,779 | 1,755 | 1,756 | 9,900 |
| 2005/02/07 | 1,790 | 1,791 | 1,751 | 1,785 | 36,600 |
| 2005/02/04 | 1,795 | 1,799 | 1,790 | 1,797 | 27,100 |
| 2005/02/03 | 1,785 | 1,795 | 1,780 | 1,792 | 35,300 |
| 2005/02/02 | 1,760 | 1,785 | 1,760 | 1,785 | 53,300 |
| 2005/02/01 | 1,752 | 1,756 | 1,730 | 1,745 | 23,300 |
| 2005/01/31 | 1,729 | 1,733 | 1,720 | 1,722 | 29,900 |
| 2005/01/28 | 1,728 | 1,730 | 1,717 | 1,729 | 11,000 |
| 2005/01/27 | 1,714 | 1,730 | 1,714 | 1,725 | 25,800 |
| 2005/01/26 | 1,710 | 1,719 | 1,706 | 1,713 | 10,700 |
| 2005/01/25 | 1,700 | 1,714 | 1,670 | 1,706 | 16,500 |
| 2005/01/24 | 1,656 | 1,704 | 1,656 | 1,697 | 11,800 |
| 2005/01/21 | 1,685 | 1,686 | 1,672 | 1,684 | 7,200 |
| 2005/01/20 | 1,683 | 1,693 | 1,683 | 1,687 | 18,000 |
| 2005/01/19 | 1,675 | 1,704 | 1,675 | 1,693 | 17,600 |
| 2005/01/18 | 1,680 | 1,690 | 1,675 | 1,679 | 21,100 |
| 2005/01/17 | 1,678 | 1,683 | 1,670 | 1,675 | 9,300 |
| 2005/01/14 | 1,670 | 1,670 | 1,650 | 1,665 | 7,900 |
| 2005/01/13 | 1,681 | 1,685 | 1,670 | 1,675 | 11,500 |
| 2005/01/12 | 1,670 | 1,689 | 1,670 | 1,682 | 11,900 |
| 2005/01/11 | 1,643 | 1,670 | 1,643 | 1,669 | 10,200 |
| 2005/01/07 | 1,641 | 1,643 | 1,632 | 1,640 | 5,300 |
| 2005/01/06 | 1,632 | 1,643 | 1,632 | 1,637 | 4,000 |
| 2005/01/05 | 1,613 | 1,640 | 1,613 | 1,631 | 9,200 |
| 2005/01/04 | 1,626 | 1,630 | 1,620 | 1,630 | 3,700 |