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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,870 | 1,887 | 1,866 | 1,882 | 23,300 |
| 2013/12/27 | 1,841 | 1,871 | 1,841 | 1,859 | 30,000 |
| 2013/12/26 | 1,811 | 1,846 | 1,810 | 1,836 | 27,900 |
| 2013/12/25 | 1,801 | 1,810 | 1,791 | 1,804 | 46,900 |
| 2013/12/24 | 1,846 | 1,846 | 1,800 | 1,805 | 60,400 |
| 2013/12/20 | 1,850 | 1,850 | 1,837 | 1,846 | 24,800 |
| 2013/12/19 | 1,845 | 1,854 | 1,844 | 1,851 | 31,500 |
| 2013/12/18 | 1,849 | 1,855 | 1,844 | 1,852 | 22,800 |
| 2013/12/17 | 1,853 | 1,853 | 1,833 | 1,847 | 21,800 |
| 2013/12/16 | 1,860 | 1,867 | 1,827 | 1,827 | 28,500 |
| 2013/12/13 | 1,850 | 1,868 | 1,845 | 1,863 | 44,700 |
| 2013/12/12 | 1,873 | 1,875 | 1,852 | 1,853 | 30,800 |
| 2013/12/11 | 1,883 | 1,883 | 1,875 | 1,875 | 13,100 |
| 2013/12/10 | 1,885 | 1,888 | 1,879 | 1,883 | 19,400 |
| 2013/12/09 | 1,884 | 1,889 | 1,877 | 1,881 | 23,100 |
| 2013/12/06 | 1,886 | 1,891 | 1,877 | 1,883 | 15,600 |
| 2013/12/05 | 1,884 | 1,886 | 1,875 | 1,879 | 12,400 |
| 2013/12/04 | 1,883 | 1,889 | 1,876 | 1,879 | 15,500 |
| 2013/12/03 | 1,893 | 1,893 | 1,880 | 1,883 | 11,600 |
| 2013/12/02 | 1,884 | 1,892 | 1,880 | 1,880 | 11,700 |
| 2013/11/29 | 1,898 | 1,898 | 1,871 | 1,884 | 13,900 |
| 2013/11/28 | 1,891 | 1,899 | 1,880 | 1,898 | 12,200 |
| 2013/11/27 | 1,881 | 1,900 | 1,875 | 1,879 | 29,000 |
| 2013/11/26 | 1,907 | 1,910 | 1,900 | 1,909 | 6,900 |
| 2013/11/25 | 1,896 | 1,910 | 1,895 | 1,908 | 11,900 |
| 2013/11/22 | 1,909 | 1,910 | 1,897 | 1,905 | 16,600 |
| 2013/11/21 | 1,903 | 1,908 | 1,892 | 1,908 | 12,200 |
| 2013/11/20 | 1,892 | 1,898 | 1,884 | 1,898 | 14,500 |
| 2013/11/19 | 1,902 | 1,904 | 1,882 | 1,891 | 9,800 |
| 2013/11/18 | 1,906 | 1,915 | 1,892 | 1,904 | 15,800 |
| 2013/11/15 | 1,900 | 1,908 | 1,885 | 1,900 | 27,100 |
| 2013/11/14 | 1,893 | 1,897 | 1,874 | 1,897 | 17,400 |
| 2013/11/13 | 1,881 | 1,894 | 1,873 | 1,884 | 16,300 |
| 2013/11/12 | 1,877 | 1,878 | 1,864 | 1,878 | 18,000 |
| 2013/11/11 | 1,878 | 1,878 | 1,860 | 1,869 | 18,600 |
| 2013/11/08 | 1,862 | 1,868 | 1,857 | 1,859 | 15,000 |
| 2013/11/07 | 1,879 | 1,879 | 1,861 | 1,871 | 10,600 |
| 2013/11/06 | 1,860 | 1,876 | 1,858 | 1,870 | 14,800 |
| 2013/11/05 | 1,850 | 1,874 | 1,850 | 1,860 | 24,700 |
| 2013/11/01 | 1,881 | 1,883 | 1,850 | 1,853 | 30,900 |
| 2013/10/31 | 1,890 | 1,894 | 1,881 | 1,883 | 26,800 |
| 2013/10/30 | 1,897 | 1,903 | 1,883 | 1,893 | 41,000 |
| 2013/10/29 | 1,883 | 1,908 | 1,883 | 1,899 | 85,800 |
| 2013/10/28 | 1,922 | 1,930 | 1,908 | 1,918 | 121,800 |
| 2013/10/25 | 1,944 | 1,950 | 1,932 | 1,933 | 40,500 |
| 2013/10/24 | 1,941 | 1,952 | 1,938 | 1,950 | 31,200 |
| 2013/10/23 | 1,964 | 1,970 | 1,950 | 1,950 | 40,900 |
| 2013/10/22 | 1,957 | 1,966 | 1,950 | 1,966 | 24,100 |
| 2013/10/21 | 1,950 | 1,958 | 1,946 | 1,957 | 17,400 |
| 2013/10/18 | 1,948 | 1,950 | 1,944 | 1,948 | 10,000 |
| 2013/10/17 | 1,939 | 1,948 | 1,939 | 1,948 | 12,900 |
| 2013/10/16 | 1,936 | 1,939 | 1,929 | 1,939 | 12,400 |
| 2013/10/15 | 1,935 | 1,943 | 1,926 | 1,935 | 14,000 |
| 2013/10/11 | 1,924 | 1,930 | 1,911 | 1,930 | 15,700 |
| 2013/10/10 | 1,895 | 1,908 | 1,895 | 1,907 | 10,300 |
| 2013/10/09 | 1,891 | 1,895 | 1,878 | 1,895 | 10,200 |
| 2013/10/08 | 1,880 | 1,916 | 1,863 | 1,891 | 19,400 |
| 2013/10/07 | 1,900 | 1,903 | 1,878 | 1,890 | 27,600 |
| 2013/10/04 | 1,930 | 1,935 | 1,919 | 1,920 | 14,800 |
| 2013/10/03 | 1,936 | 1,950 | 1,932 | 1,941 | 23,600 |
| 2013/10/02 | 1,955 | 1,960 | 1,934 | 1,941 | 29,700 |
| 2013/10/01 | 1,944 | 1,952 | 1,944 | 1,947 | 22,500 |
| 2013/09/30 | 1,944 | 1,948 | 1,930 | 1,944 | 18,900 |
| 2013/09/27 | 1,925 | 1,948 | 1,924 | 1,946 | 32,200 |
| 2013/09/26 | 1,918 | 1,925 | 1,902 | 1,925 | 15,200 |
| 2013/09/25 | 1,917 | 1,920 | 1,910 | 1,915 | 9,600 |
| 2013/09/24 | 1,917 | 1,920 | 1,900 | 1,911 | 13,700 |
| 2013/09/20 | 1,924 | 1,930 | 1,906 | 1,921 | 10,700 |
| 2013/09/19 | 1,876 | 1,918 | 1,862 | 1,915 | 17,000 |
| 2013/09/18 | 1,875 | 1,880 | 1,864 | 1,865 | 8,300 |
| 2013/09/17 | 1,889 | 1,889 | 1,875 | 1,875 | 11,000 |
| 2013/09/13 | 1,874 | 1,885 | 1,873 | 1,885 | 21,300 |
| 2013/09/12 | 1,888 | 1,888 | 1,870 | 1,874 | 8,300 |
| 2013/09/11 | 1,874 | 1,892 | 1,857 | 1,871 | 12,700 |
| 2013/09/10 | 1,848 | 1,877 | 1,842 | 1,872 | 12,200 |
| 2013/09/09 | 1,856 | 1,884 | 1,809 | 1,858 | 17,300 |
| 2013/09/06 | 1,859 | 1,859 | 1,806 | 1,828 | 14,900 |
| 2013/09/05 | 1,839 | 1,860 | 1,822 | 1,852 | 12,900 |
| 2013/09/04 | 1,799 | 1,842 | 1,798 | 1,839 | 13,100 |
| 2013/09/03 | 1,760 | 1,793 | 1,760 | 1,789 | 7,500 |
| 2013/09/02 | 1,736 | 1,770 | 1,735 | 1,754 | 6,800 |
| 2013/08/30 | 1,789 | 1,789 | 1,738 | 1,750 | 25,700 |
| 2013/08/29 | 1,760 | 1,774 | 1,760 | 1,771 | 9,300 |
| 2013/08/28 | 1,780 | 1,780 | 1,762 | 1,764 | 17,600 |
| 2013/08/27 | 1,790 | 1,792 | 1,780 | 1,781 | 6,200 |
| 2013/08/26 | 1,792 | 1,796 | 1,785 | 1,790 | 3,800 |
| 2013/08/23 | 1,792 | 1,800 | 1,780 | 1,792 | 8,100 |
| 2013/08/22 | 1,783 | 1,799 | 1,780 | 1,781 | 4,600 |
| 2013/08/21 | 1,795 | 1,808 | 1,761 | 1,776 | 11,200 |
| 2013/08/20 | 1,836 | 1,841 | 1,801 | 1,803 | 5,800 |
| 2013/08/19 | 1,846 | 1,868 | 1,838 | 1,848 | 3,100 |
| 2013/08/16 | 1,853 | 1,862 | 1,830 | 1,846 | 3,900 |
| 2013/08/15 | 1,892 | 1,898 | 1,820 | 1,855 | 19,700 |
| 2013/08/14 | 1,850 | 1,900 | 1,848 | 1,889 | 19,900 |
| 2013/08/13 | 1,828 | 1,848 | 1,828 | 1,847 | 5,200 |
| 2013/08/12 | 1,849 | 1,849 | 1,827 | 1,827 | 8,500 |
| 2013/08/09 | 1,852 | 1,853 | 1,825 | 1,835 | 9,700 |
| 2013/08/08 | 1,863 | 1,889 | 1,850 | 1,852 | 7,600 |
| 2013/08/07 | 1,880 | 1,890 | 1,874 | 1,874 | 6,800 |
| 2013/08/06 | 1,887 | 1,900 | 1,876 | 1,900 | 6,100 |
| 2013/08/05 | 1,895 | 1,900 | 1,873 | 1,898 | 8,000 |
| 2013/08/02 | 1,865 | 1,900 | 1,845 | 1,894 | 12,400 |
| 2013/08/01 | 1,850 | 1,856 | 1,829 | 1,856 | 15,900 |
| 2013/07/31 | 1,859 | 1,887 | 1,853 | 1,858 | 18,400 |
| 2013/07/30 | 1,856 | 1,898 | 1,850 | 1,898 | 17,000 |
| 2013/07/29 | 1,892 | 1,892 | 1,867 | 1,867 | 11,100 |
| 2013/07/26 | 1,908 | 1,911 | 1,870 | 1,893 | 14,400 |
| 2013/07/25 | 1,920 | 1,929 | 1,907 | 1,908 | 8,600 |
| 2013/07/24 | 1,920 | 1,931 | 1,920 | 1,925 | 5,600 |
| 2013/07/23 | 1,914 | 1,934 | 1,914 | 1,931 | 10,000 |
| 2013/07/22 | 1,929 | 1,935 | 1,915 | 1,923 | 11,200 |
| 2013/07/19 | 1,930 | 1,930 | 1,914 | 1,924 | 16,900 |
| 2013/07/18 | 1,912 | 1,926 | 1,911 | 1,921 | 11,300 |
| 2013/07/17 | 1,925 | 1,930 | 1,912 | 1,926 | 14,600 |
| 2013/07/16 | 1,928 | 1,932 | 1,912 | 1,927 | 17,700 |
| 2013/07/12 | 1,920 | 1,928 | 1,915 | 1,926 | 18,600 |
| 2013/07/11 | 1,915 | 1,925 | 1,890 | 1,923 | 12,100 |
| 2013/07/10 | 1,912 | 1,920 | 1,905 | 1,919 | 11,500 |
| 2013/07/09 | 1,906 | 1,919 | 1,896 | 1,903 | 15,500 |
| 2013/07/08 | 1,918 | 1,920 | 1,892 | 1,892 | 11,500 |
| 2013/07/05 | 1,918 | 1,918 | 1,892 | 1,910 | 12,800 |
| 2013/07/04 | 1,892 | 1,916 | 1,884 | 1,915 | 12,300 |
| 2013/07/03 | 1,901 | 1,915 | 1,880 | 1,903 | 24,700 |
| 2013/07/02 | 1,892 | 1,910 | 1,875 | 1,908 | 25,100 |
| 2013/07/01 | 1,889 | 1,900 | 1,865 | 1,890 | 33,800 |
| 2013/06/28 | 1,814 | 1,890 | 1,814 | 1,877 | 51,900 |
| 2013/06/27 | 1,807 | 1,847 | 1,794 | 1,807 | 29,500 |
| 2013/06/26 | 1,860 | 1,860 | 1,782 | 1,788 | 18,700 |
| 2013/06/25 | 1,850 | 1,860 | 1,836 | 1,853 | 27,800 |
| 2013/06/24 | 1,854 | 1,877 | 1,841 | 1,849 | 30,200 |
| 2013/06/21 | 1,799 | 1,840 | 1,767 | 1,840 | 45,700 |
| 2013/06/20 | 1,766 | 1,820 | 1,766 | 1,820 | 23,700 |
| 2013/06/19 | 1,806 | 1,826 | 1,759 | 1,787 | 20,500 |
| 2013/06/18 | 1,805 | 1,838 | 1,785 | 1,795 | 29,500 |
| 2013/06/17 | 1,702 | 1,809 | 1,702 | 1,784 | 49,100 |
| 2013/06/14 | 1,723 | 1,743 | 1,696 | 1,696 | 63,300 |
| 2013/06/13 | 1,721 | 1,756 | 1,705 | 1,711 | 45,500 |
| 2013/06/12 | 1,672 | 1,764 | 1,671 | 1,750 | 99,800 |
| 2013/06/11 | 1,664 | 1,664 | 1,629 | 1,635 | 24,800 |
| 2013/06/10 | 1,610 | 1,672 | 1,610 | 1,664 | 42,200 |
| 2013/06/07 | 1,590 | 1,618 | 1,572 | 1,593 | 57,200 |
| 2013/06/06 | 1,603 | 1,645 | 1,600 | 1,600 | 57,300 |
| 2013/06/05 | 1,652 | 1,690 | 1,639 | 1,639 | 42,500 |
| 2013/06/04 | 1,650 | 1,658 | 1,605 | 1,635 | 66,900 |
| 2013/06/03 | 1,675 | 1,700 | 1,657 | 1,657 | 35,700 |
| 2013/05/31 | 1,750 | 1,760 | 1,690 | 1,692 | 80,000 |
| 2013/05/30 | 1,777 | 1,785 | 1,731 | 1,735 | 35,300 |
| 2013/05/29 | 1,760 | 1,793 | 1,751 | 1,785 | 67,800 |
| 2013/05/28 | 1,715 | 1,746 | 1,712 | 1,742 | 44,100 |
| 2013/05/27 | 1,804 | 1,806 | 1,726 | 1,749 | 52,500 |
| 2013/05/24 | 1,870 | 1,890 | 1,785 | 1,831 | 85,300 |
| 2013/05/23 | 1,918 | 1,918 | 1,849 | 1,860 | 70,100 |
| 2013/05/22 | 1,921 | 1,930 | 1,915 | 1,926 | 27,500 |
| 2013/05/21 | 1,917 | 1,930 | 1,911 | 1,930 | 30,400 |
| 2013/05/20 | 1,917 | 1,930 | 1,910 | 1,926 | 39,900 |
| 2013/05/17 | 1,928 | 1,928 | 1,911 | 1,917 | 17,300 |
| 2013/05/16 | 1,930 | 1,939 | 1,900 | 1,922 | 52,100 |
| 2013/05/15 | 1,940 | 1,942 | 1,918 | 1,932 | 52,900 |
| 2013/05/14 | 1,918 | 1,940 | 1,918 | 1,937 | 37,800 |
| 2013/05/13 | 1,926 | 1,935 | 1,911 | 1,930 | 47,100 |
| 2013/05/10 | 1,941 | 1,950 | 1,921 | 1,926 | 50,000 |
| 2013/05/09 | 1,932 | 1,944 | 1,920 | 1,924 | 47,900 |
| 2013/05/08 | 1,940 | 1,950 | 1,932 | 1,935 | 43,900 |
| 2013/05/07 | 1,928 | 1,940 | 1,927 | 1,938 | 58,300 |
| 2013/05/02 | 1,921 | 1,930 | 1,906 | 1,924 | 44,500 |
| 2013/05/01 | 1,929 | 1,935 | 1,901 | 1,913 | 57,800 |
| 2013/04/30 | 1,908 | 1,945 | 1,907 | 1,929 | 90,800 |
| 2013/04/26 | 1,959 | 1,962 | 1,901 | 1,910 | 139,000 |
| 2013/04/25 | 1,979 | 1,980 | 1,950 | 1,965 | 329,800 |
| 2013/04/24 | 2,002 | 2,008 | 2,001 | 2,001 | 520,900 |
| 2013/04/23 | 2,006 | 2,010 | 2,005 | 2,007 | 146,600 |
| 2013/04/22 | 2,007 | 2,012 | 2,006 | 2,007 | 87,900 |
| 2013/04/19 | 2,012 | 2,016 | 2,005 | 2,006 | 49,600 |
| 2013/04/18 | 2,005 | 2,023 | 2,001 | 2,011 | 65,100 |
| 2013/04/17 | 2,005 | 2,015 | 2,004 | 2,009 | 45,200 |
| 2013/04/16 | 2,005 | 2,013 | 2,000 | 2,010 | 62,400 |
| 2013/04/15 | 2,020 | 2,022 | 2,014 | 2,015 | 51,800 |
| 2013/04/12 | 2,020 | 2,027 | 2,018 | 2,023 | 44,000 |
| 2013/04/11 | 2,015 | 2,026 | 2,012 | 2,023 | 57,100 |
| 2013/04/10 | 2,010 | 2,023 | 2,007 | 2,014 | 71,400 |
| 2013/04/09 | 2,025 | 2,025 | 2,011 | 2,020 | 62,200 |
| 2013/04/08 | 2,000 | 2,035 | 2,000 | 2,025 | 72,800 |
| 2013/04/05 | 1,988 | 2,000 | 1,980 | 1,994 | 81,000 |
| 2013/04/04 | 1,941 | 1,967 | 1,925 | 1,966 | 49,900 |
| 2013/04/03 | 1,930 | 1,949 | 1,921 | 1,941 | 32,700 |
| 2013/04/02 | 1,852 | 1,926 | 1,826 | 1,916 | 78,800 |
| 2013/04/01 | 1,962 | 1,970 | 1,900 | 1,900 | 94,900 |
| 2013/03/29 | 1,988 | 1,995 | 1,963 | 1,979 | 63,400 |
| 2013/03/28 | 1,981 | 1,998 | 1,950 | 1,990 | 93,900 |
| 2013/03/27 | 1,880 | 1,967 | 1,870 | 1,947 | 87,300 |
| 2013/03/26 | 1,825 | 1,849 | 1,823 | 1,849 | 53,400 |
| 2013/03/25 | 1,792 | 1,820 | 1,792 | 1,811 | 46,900 |
| 2013/03/22 | 1,794 | 1,800 | 1,785 | 1,785 | 29,700 |
| 2013/03/21 | 1,774 | 1,795 | 1,774 | 1,790 | 32,200 |
| 2013/03/19 | 1,771 | 1,780 | 1,769 | 1,770 | 16,100 |
| 2013/03/18 | 1,780 | 1,780 | 1,760 | 1,769 | 23,900 |
| 2013/03/15 | 1,720 | 1,780 | 1,720 | 1,780 | 44,000 |
| 2013/03/14 | 1,715 | 1,725 | 1,699 | 1,718 | 30,200 |
| 2013/03/13 | 1,740 | 1,745 | 1,721 | 1,721 | 19,400 |
| 2013/03/12 | 1,750 | 1,758 | 1,738 | 1,740 | 41,200 |
| 2013/03/11 | 1,699 | 1,745 | 1,699 | 1,737 | 47,900 |
| 2013/03/08 | 1,657 | 1,699 | 1,656 | 1,696 | 63,300 |
| 2013/03/07 | 1,660 | 1,698 | 1,660 | 1,664 | 74,000 |
| 2013/03/06 | 1,650 | 1,682 | 1,648 | 1,682 | 44,800 |
| 2013/03/05 | 1,618 | 1,643 | 1,616 | 1,643 | 39,500 |
| 2013/03/04 | 1,615 | 1,615 | 1,612 | 1,612 | 29,600 |
| 2013/03/01 | 1,600 | 1,615 | 1,594 | 1,612 | 22,600 |
| 2013/02/28 | 1,598 | 1,604 | 1,583 | 1,604 | 42,700 |
| 2013/02/27 | 1,568 | 1,584 | 1,562 | 1,584 | 30,900 |
| 2013/02/26 | 1,550 | 1,561 | 1,546 | 1,557 | 17,500 |
| 2013/02/25 | 1,559 | 1,560 | 1,548 | 1,549 | 21,500 |
| 2013/02/22 | 1,541 | 1,548 | 1,537 | 1,538 | 11,300 |
| 2013/02/21 | 1,550 | 1,560 | 1,543 | 1,545 | 14,300 |
| 2013/02/20 | 1,541 | 1,560 | 1,541 | 1,553 | 15,100 |
| 2013/02/19 | 1,529 | 1,548 | 1,528 | 1,540 | 14,900 |
| 2013/02/18 | 1,524 | 1,539 | 1,523 | 1,533 | 11,800 |
| 2013/02/15 | 1,547 | 1,547 | 1,507 | 1,523 | 23,800 |
| 2013/02/14 | 1,525 | 1,543 | 1,505 | 1,536 | 20,900 |
| 2013/02/13 | 1,560 | 1,560 | 1,528 | 1,539 | 20,200 |
| 2013/02/12 | 1,560 | 1,568 | 1,555 | 1,555 | 16,900 |
| 2013/02/08 | 1,557 | 1,561 | 1,553 | 1,553 | 12,000 |
| 2013/02/07 | 1,562 | 1,568 | 1,557 | 1,557 | 16,000 |
| 2013/02/06 | 1,555 | 1,560 | 1,552 | 1,555 | 16,200 |
| 2013/02/05 | 1,553 | 1,558 | 1,550 | 1,550 | 12,700 |
| 2013/02/04 | 1,556 | 1,559 | 1,551 | 1,552 | 18,000 |
| 2013/02/01 | 1,551 | 1,557 | 1,544 | 1,554 | 11,600 |
| 2013/01/31 | 1,563 | 1,563 | 1,536 | 1,539 | 21,600 |
| 2013/01/30 | 1,533 | 1,560 | 1,528 | 1,546 | 28,400 |
| 2013/01/29 | 1,509 | 1,528 | 1,508 | 1,528 | 16,900 |
| 2013/01/28 | 1,509 | 1,510 | 1,505 | 1,505 | 16,700 |
| 2013/01/25 | 1,508 | 1,509 | 1,497 | 1,509 | 18,000 |
| 2013/01/24 | 1,491 | 1,498 | 1,485 | 1,498 | 10,800 |
| 2013/01/23 | 1,491 | 1,497 | 1,490 | 1,492 | 8,100 |
| 2013/01/22 | 1,499 | 1,503 | 1,491 | 1,491 | 17,300 |
| 2013/01/21 | 1,499 | 1,509 | 1,495 | 1,499 | 15,700 |
| 2013/01/18 | 1,494 | 1,496 | 1,488 | 1,493 | 13,100 |
| 2013/01/17 | 1,486 | 1,494 | 1,485 | 1,485 | 13,900 |
| 2013/01/16 | 1,490 | 1,496 | 1,486 | 1,486 | 17,300 |
| 2013/01/15 | 1,491 | 1,494 | 1,488 | 1,491 | 17,400 |
| 2013/01/11 | 1,480 | 1,490 | 1,477 | 1,488 | 14,600 |
| 2013/01/10 | 1,471 | 1,481 | 1,468 | 1,474 | 19,200 |
| 2013/01/09 | 1,469 | 1,474 | 1,466 | 1,469 | 11,200 |
| 2013/01/08 | 1,472 | 1,472 | 1,465 | 1,472 | 12,300 |
| 2013/01/07 | 1,467 | 1,470 | 1,462 | 1,463 | 15,100 |
| 2013/01/04 | 1,444 | 1,460 | 1,444 | 1,460 | 24,100 |