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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,940 | 2,978 | 2,920 | 2,964 | 13,700 |
| 2015/12/29 | 2,920 | 2,960 | 2,893 | 2,958 | 14,000 |
| 2015/12/28 | 2,820 | 2,914 | 2,820 | 2,888 | 12,500 |
| 2015/12/25 | 2,820 | 2,875 | 2,801 | 2,829 | 30,700 |
| 2015/12/24 | 2,927 | 2,934 | 2,818 | 2,821 | 52,800 |
| 2015/12/22 | 2,945 | 2,948 | 2,923 | 2,923 | 14,400 |
| 2015/12/21 | 2,947 | 2,971 | 2,927 | 2,945 | 22,000 |
| 2015/12/18 | 3,035 | 3,085 | 2,997 | 3,005 | 17,500 |
| 2015/12/17 | 3,020 | 3,135 | 2,997 | 3,035 | 21,100 |
| 2015/12/16 | 2,945 | 2,997 | 2,945 | 2,997 | 11,600 |
| 2015/12/15 | 3,020 | 3,025 | 2,939 | 2,943 | 15,200 |
| 2015/12/14 | 2,950 | 2,980 | 2,900 | 2,970 | 23,100 |
| 2015/12/11 | 2,989 | 3,100 | 2,981 | 3,010 | 24,500 |
| 2015/12/10 | 3,070 | 3,095 | 3,030 | 3,030 | 12,000 |
| 2015/12/09 | 3,105 | 3,190 | 3,095 | 3,095 | 15,400 |
| 2015/12/08 | 3,190 | 3,225 | 3,155 | 3,155 | 16,100 |
| 2015/12/07 | 3,135 | 3,235 | 3,125 | 3,190 | 54,500 |
| 2015/12/04 | 3,065 | 3,080 | 3,035 | 3,075 | 16,100 |
| 2015/12/03 | 3,105 | 3,120 | 3,075 | 3,090 | 11,500 |
| 2015/12/02 | 3,100 | 3,100 | 3,065 | 3,100 | 9,300 |
| 2015/12/01 | 3,055 | 3,110 | 3,040 | 3,110 | 12,800 |
| 2015/11/30 | 3,050 | 3,065 | 3,035 | 3,055 | 10,600 |
| 2015/11/27 | 3,080 | 3,080 | 3,040 | 3,055 | 6,600 |
| 2015/11/26 | 3,065 | 3,080 | 3,030 | 3,040 | 8,000 |
| 2015/11/25 | 3,080 | 3,080 | 3,030 | 3,030 | 8,400 |
| 2015/11/24 | 3,060 | 3,085 | 3,050 | 3,080 | 13,000 |
| 2015/11/20 | 3,115 | 3,115 | 3,075 | 3,095 | 8,900 |
| 2015/11/19 | 3,150 | 3,160 | 3,110 | 3,115 | 14,100 |
| 2015/11/18 | 3,150 | 3,150 | 3,080 | 3,115 | 16,400 |
| 2015/11/17 | 3,120 | 3,140 | 3,095 | 3,140 | 17,500 |
| 2015/11/16 | 3,090 | 3,100 | 3,005 | 3,080 | 17,700 |
| 2015/11/13 | 3,055 | 3,090 | 3,055 | 3,090 | 15,400 |
| 2015/11/12 | 3,035 | 3,095 | 3,020 | 3,095 | 24,500 |
| 2015/11/11 | 2,945 | 3,045 | 2,945 | 3,040 | 24,500 |
| 2015/11/10 | 2,990 | 2,996 | 2,933 | 2,965 | 13,000 |
| 2015/11/09 | 2,909 | 2,999 | 2,909 | 2,994 | 19,300 |
| 2015/11/06 | 2,925 | 2,953 | 2,910 | 2,940 | 10,100 |
| 2015/11/05 | 2,978 | 2,978 | 2,888 | 2,947 | 15,000 |
| 2015/11/04 | 2,940 | 2,940 | 2,864 | 2,884 | 27,600 |
| 2015/11/02 | 2,957 | 2,973 | 2,913 | 2,924 | 22,200 |
| 2015/10/30 | 2,996 | 2,997 | 2,957 | 2,957 | 21,000 |
| 2015/10/29 | 3,010 | 3,010 | 2,964 | 2,966 | 24,000 |
| 2015/10/28 | 3,005 | 3,030 | 2,937 | 2,965 | 60,400 |
| 2015/10/27 | 3,000 | 3,050 | 3,000 | 3,040 | 79,100 |
| 2015/10/26 | 2,985 | 3,030 | 2,985 | 3,020 | 42,700 |
| 2015/10/23 | 2,990 | 3,000 | 2,976 | 2,985 | 27,000 |
| 2015/10/22 | 2,984 | 2,987 | 2,950 | 2,976 | 28,300 |
| 2015/10/21 | 2,902 | 2,986 | 2,902 | 2,986 | 32,700 |
| 2015/10/20 | 2,890 | 2,925 | 2,890 | 2,902 | 20,000 |
| 2015/10/19 | 2,925 | 2,925 | 2,896 | 2,902 | 25,400 |
| 2015/10/16 | 2,945 | 2,961 | 2,921 | 2,930 | 40,000 |
| 2015/10/15 | 2,905 | 2,929 | 2,892 | 2,915 | 19,300 |
| 2015/10/14 | 2,898 | 2,918 | 2,851 | 2,905 | 22,400 |
| 2015/10/13 | 2,808 | 2,932 | 2,796 | 2,927 | 47,100 |
| 2015/10/09 | 2,796 | 2,796 | 2,746 | 2,792 | 32,500 |
| 2015/10/08 | 2,788 | 2,808 | 2,754 | 2,762 | 23,600 |
| 2015/10/07 | 2,742 | 2,794 | 2,739 | 2,787 | 18,300 |
| 2015/10/06 | 2,794 | 2,794 | 2,724 | 2,739 | 16,700 |
| 2015/10/05 | 2,716 | 2,738 | 2,711 | 2,721 | 19,300 |
| 2015/10/02 | 2,719 | 2,751 | 2,716 | 2,718 | 12,400 |
| 2015/10/01 | 2,769 | 2,769 | 2,710 | 2,731 | 13,900 |
| 2015/09/30 | 2,793 | 2,831 | 2,728 | 2,754 | 27,900 |
| 2015/09/29 | 2,777 | 2,818 | 2,751 | 2,751 | 23,800 |
| 2015/09/28 | 2,760 | 2,899 | 2,760 | 2,815 | 27,500 |
| 2015/09/25 | 2,675 | 2,770 | 2,675 | 2,760 | 19,100 |
| 2015/09/24 | 2,685 | 2,798 | 2,652 | 2,656 | 18,200 |
| 2015/09/18 | 2,749 | 2,782 | 2,686 | 2,702 | 17,400 |
| 2015/09/17 | 2,680 | 2,752 | 2,678 | 2,749 | 12,200 |
| 2015/09/16 | 2,655 | 2,681 | 2,630 | 2,680 | 16,100 |
| 2015/09/15 | 2,616 | 2,698 | 2,616 | 2,646 | 23,000 |
| 2015/09/14 | 2,700 | 2,712 | 2,615 | 2,627 | 19,500 |
| 2015/09/11 | 2,620 | 2,704 | 2,620 | 2,681 | 24,600 |
| 2015/09/10 | 2,674 | 2,699 | 2,646 | 2,670 | 17,900 |
| 2015/09/09 | 2,614 | 2,724 | 2,614 | 2,724 | 19,000 |
| 2015/09/08 | 2,663 | 2,690 | 2,554 | 2,564 | 33,000 |
| 2015/09/07 | 2,640 | 2,700 | 2,630 | 2,675 | 18,000 |
| 2015/09/04 | 2,848 | 2,848 | 2,690 | 2,694 | 42,000 |
| 2015/09/03 | 2,920 | 2,952 | 2,815 | 2,839 | 31,700 |
| 2015/09/02 | 2,801 | 2,901 | 2,801 | 2,838 | 13,500 |
| 2015/09/01 | 2,971 | 2,971 | 2,830 | 2,870 | 32,200 |
| 2015/08/31 | 2,983 | 2,983 | 2,901 | 2,962 | 24,300 |
| 2015/08/28 | 2,969 | 2,969 | 2,877 | 2,944 | 21,000 |
| 2015/08/27 | 2,808 | 2,914 | 2,805 | 2,869 | 26,500 |
| 2015/08/26 | 2,762 | 2,837 | 2,685 | 2,708 | 33,800 |
| 2015/08/25 | 2,696 | 2,899 | 2,580 | 2,704 | 50,600 |
| 2015/08/24 | 2,895 | 2,970 | 2,767 | 2,774 | 72,800 |
| 2015/08/21 | 3,145 | 3,180 | 3,085 | 3,085 | 28,400 |
| 2015/08/20 | 3,165 | 3,255 | 3,165 | 3,185 | 32,000 |
| 2015/08/19 | 3,225 | 3,250 | 3,190 | 3,215 | 17,900 |
| 2015/08/18 | 3,285 | 3,285 | 3,240 | 3,250 | 14,000 |
| 2015/08/17 | 3,250 | 3,280 | 3,245 | 3,280 | 26,700 |
| 2015/08/14 | 3,200 | 3,230 | 3,175 | 3,220 | 19,700 |
| 2015/08/13 | 3,215 | 3,215 | 3,135 | 3,165 | 18,200 |
| 2015/08/12 | 3,250 | 3,250 | 3,180 | 3,210 | 16,900 |
| 2015/08/11 | 3,250 | 3,275 | 3,235 | 3,250 | 23,800 |
| 2015/08/10 | 3,155 | 3,235 | 3,140 | 3,235 | 18,800 |
| 2015/08/07 | 3,195 | 3,215 | 3,170 | 3,175 | 12,000 |
| 2015/08/06 | 3,215 | 3,240 | 3,195 | 3,215 | 14,500 |
| 2015/08/05 | 3,230 | 3,230 | 3,165 | 3,185 | 24,400 |
| 2015/08/04 | 3,225 | 3,230 | 3,195 | 3,225 | 14,200 |
| 2015/08/03 | 3,235 | 3,245 | 3,190 | 3,230 | 14,700 |
| 2015/07/31 | 3,175 | 3,230 | 3,165 | 3,225 | 22,600 |
| 2015/07/30 | 3,215 | 3,215 | 3,165 | 3,165 | 23,500 |
| 2015/07/29 | 3,235 | 3,235 | 3,180 | 3,200 | 15,800 |
| 2015/07/28 | 3,170 | 3,230 | 3,165 | 3,210 | 20,100 |
| 2015/07/27 | 3,265 | 3,270 | 3,165 | 3,170 | 46,100 |
| 2015/07/24 | 3,245 | 3,350 | 3,240 | 3,325 | 46,100 |
| 2015/07/23 | 3,185 | 3,250 | 3,155 | 3,245 | 26,500 |
| 2015/07/22 | 3,175 | 3,180 | 3,160 | 3,160 | 15,100 |
| 2015/07/21 | 3,190 | 3,200 | 3,155 | 3,175 | 24,700 |
| 2015/07/17 | 3,205 | 3,205 | 3,175 | 3,185 | 17,400 |
| 2015/07/16 | 3,200 | 3,270 | 3,150 | 3,175 | 65,700 |
| 2015/07/15 | 3,160 | 3,200 | 3,160 | 3,200 | 26,700 |
| 2015/07/14 | 3,090 | 3,145 | 3,070 | 3,125 | 41,000 |
| 2015/07/13 | 3,055 | 3,095 | 3,035 | 3,050 | 15,300 |
| 2015/07/10 | 2,940 | 3,055 | 2,940 | 3,020 | 42,600 |
| 2015/07/09 | 2,979 | 2,995 | 2,921 | 2,966 | 55,600 |
| 2015/07/08 | 3,200 | 3,205 | 3,080 | 3,080 | 56,700 |
| 2015/07/07 | 3,100 | 3,235 | 3,100 | 3,205 | 52,200 |
| 2015/07/06 | 3,080 | 3,140 | 3,075 | 3,085 | 44,100 |
| 2015/07/03 | 3,030 | 3,160 | 3,010 | 3,150 | 58,700 |
| 2015/07/02 | 3,045 | 3,120 | 3,025 | 3,035 | 60,500 |
| 2015/07/01 | 2,950 | 3,045 | 2,931 | 3,010 | 78,500 |
| 2015/06/30 | 2,855 | 2,920 | 2,850 | 2,915 | 52,300 |
| 2015/06/29 | 2,800 | 2,889 | 2,800 | 2,855 | 52,500 |
| 2015/06/26 | 2,899 | 2,950 | 2,898 | 2,942 | 64,000 |
| 2015/06/25 | 2,790 | 2,896 | 2,790 | 2,883 | 83,600 |
| 2015/06/24 | 2,755 | 2,800 | 2,737 | 2,788 | 59,600 |
| 2015/06/23 | 2,700 | 2,752 | 2,695 | 2,751 | 72,100 |
| 2015/06/22 | 2,689 | 2,699 | 2,672 | 2,689 | 43,300 |
| 2015/06/19 | 2,698 | 2,724 | 2,657 | 2,660 | 62,800 |
| 2015/06/18 | 2,685 | 2,749 | 2,683 | 2,735 | 97,300 |
| 2015/06/17 | 2,644 | 2,695 | 2,644 | 2,681 | 50,000 |
| 2015/06/16 | 2,609 | 2,699 | 2,603 | 2,695 | 139,900 |
| 2015/06/15 | 2,599 | 2,609 | 2,572 | 2,605 | 46,400 |
| 2015/06/12 | 2,589 | 2,603 | 2,585 | 2,599 | 66,600 |
| 2015/06/11 | 2,550 | 2,590 | 2,541 | 2,589 | 67,400 |
| 2015/06/10 | 2,540 | 2,566 | 2,518 | 2,566 | 121,300 |
| 2015/06/09 | 2,530 | 2,535 | 2,519 | 2,526 | 22,700 |
| 2015/06/08 | 2,523 | 2,536 | 2,509 | 2,534 | 24,700 |
| 2015/06/05 | 2,480 | 2,524 | 2,479 | 2,517 | 29,500 |
| 2015/06/04 | 2,512 | 2,521 | 2,471 | 2,487 | 33,900 |
| 2015/06/03 | 2,539 | 2,542 | 2,495 | 2,503 | 24,900 |
| 2015/06/02 | 2,511 | 2,525 | 2,502 | 2,515 | 18,700 |
| 2015/06/01 | 2,531 | 2,544 | 2,488 | 2,511 | 33,400 |
| 2015/05/29 | 2,534 | 2,544 | 2,522 | 2,531 | 23,200 |
| 2015/05/28 | 2,538 | 2,541 | 2,507 | 2,534 | 32,500 |
| 2015/05/27 | 2,517 | 2,537 | 2,510 | 2,536 | 40,600 |
| 2015/05/26 | 2,519 | 2,526 | 2,504 | 2,517 | 22,100 |
| 2015/05/25 | 2,519 | 2,525 | 2,508 | 2,516 | 27,900 |
| 2015/05/22 | 2,527 | 2,527 | 2,492 | 2,498 | 28,100 |
| 2015/05/21 | 2,527 | 2,535 | 2,510 | 2,524 | 33,200 |
| 2015/05/20 | 2,487 | 2,530 | 2,484 | 2,520 | 79,400 |
| 2015/05/19 | 2,470 | 2,496 | 2,467 | 2,494 | 31,800 |
| 2015/05/18 | 2,482 | 2,488 | 2,456 | 2,469 | 33,500 |
| 2015/05/15 | 2,469 | 2,475 | 2,441 | 2,465 | 37,300 |
| 2015/05/14 | 2,514 | 2,514 | 2,446 | 2,451 | 73,400 |
| 2015/05/13 | 2,507 | 2,515 | 2,480 | 2,514 | 69,000 |
| 2015/05/12 | 2,504 | 2,504 | 2,472 | 2,500 | 54,900 |
| 2015/05/11 | 2,476 | 2,506 | 2,463 | 2,472 | 55,700 |
| 2015/05/08 | 2,479 | 2,480 | 2,445 | 2,463 | 37,300 |
| 2015/05/07 | 2,411 | 2,502 | 2,410 | 2,473 | 100,100 |
| 2015/05/01 | 2,450 | 2,473 | 2,406 | 2,441 | 120,900 |
| 2015/04/30 | 2,470 | 2,485 | 2,448 | 2,465 | 176,100 |
| 2015/04/28 | 2,514 | 2,518 | 2,489 | 2,513 | 131,000 |
| 2015/04/27 | 2,495 | 2,514 | 2,481 | 2,502 | 286,500 |
| 2015/04/24 | 2,524 | 2,544 | 2,520 | 2,538 | 346,000 |
| 2015/04/23 | 2,570 | 2,570 | 2,534 | 2,548 | 171,000 |
| 2015/04/22 | 2,545 | 2,578 | 2,532 | 2,574 | 190,500 |
| 2015/04/21 | 2,500 | 2,565 | 2,451 | 2,524 | 302,100 |
| 2015/04/20 | 2,525 | 2,538 | 2,504 | 2,514 | 79,400 |
| 2015/04/17 | 2,510 | 2,542 | 2,510 | 2,534 | 49,400 |
| 2015/04/16 | 2,554 | 2,564 | 2,500 | 2,533 | 103,000 |
| 2015/04/15 | 2,555 | 2,566 | 2,535 | 2,555 | 94,700 |
| 2015/04/14 | 2,600 | 2,602 | 2,571 | 2,585 | 119,800 |
| 2015/04/13 | 2,610 | 2,613 | 2,600 | 2,601 | 64,600 |
| 2015/04/10 | 2,627 | 2,629 | 2,604 | 2,613 | 65,800 |
| 2015/04/09 | 2,630 | 2,635 | 2,619 | 2,624 | 45,200 |
| 2015/04/08 | 2,617 | 2,645 | 2,616 | 2,629 | 57,600 |
| 2015/04/07 | 2,640 | 2,641 | 2,610 | 2,618 | 74,800 |
| 2015/04/06 | 2,639 | 2,640 | 2,620 | 2,633 | 56,400 |
| 2015/04/03 | 2,604 | 2,650 | 2,590 | 2,639 | 122,200 |
| 2015/04/02 | 2,551 | 2,615 | 2,540 | 2,602 | 77,800 |
| 2015/04/01 | 2,580 | 2,594 | 2,555 | 2,561 | 69,700 |
| 2015/03/31 | 2,605 | 2,642 | 2,570 | 2,583 | 95,400 |
| 2015/03/30 | 2,559 | 2,600 | 2,553 | 2,597 | 84,400 |
| 2015/03/27 | 2,500 | 2,587 | 2,499 | 2,526 | 83,200 |
| 2015/03/26 | 2,500 | 2,520 | 2,465 | 2,502 | 82,100 |
| 2015/03/25 | 2,480 | 2,500 | 2,470 | 2,499 | 47,100 |
| 2015/03/24 | 2,479 | 2,482 | 2,465 | 2,477 | 49,700 |
| 2015/03/23 | 2,490 | 2,490 | 2,462 | 2,476 | 52,900 |
| 2015/03/20 | 2,490 | 2,490 | 2,470 | 2,490 | 31,900 |
| 2015/03/19 | 2,495 | 2,498 | 2,465 | 2,470 | 32,700 |
| 2015/03/18 | 2,500 | 2,500 | 2,462 | 2,489 | 34,100 |
| 2015/03/17 | 2,500 | 2,508 | 2,495 | 2,499 | 29,200 |
| 2015/03/16 | 2,441 | 2,526 | 2,441 | 2,495 | 45,100 |
| 2015/03/13 | 2,400 | 2,449 | 2,400 | 2,439 | 66,200 |
| 2015/03/12 | 2,371 | 2,379 | 2,360 | 2,376 | 18,400 |
| 2015/03/11 | 2,360 | 2,368 | 2,344 | 2,353 | 34,500 |
| 2015/03/10 | 2,349 | 2,385 | 2,349 | 2,374 | 31,500 |
| 2015/03/09 | 2,302 | 2,350 | 2,290 | 2,336 | 31,400 |
| 2015/03/06 | 2,302 | 2,364 | 2,302 | 2,323 | 60,300 |
| 2015/03/05 | 2,293 | 2,303 | 2,282 | 2,300 | 28,300 |
| 2015/03/04 | 2,285 | 2,295 | 2,285 | 2,294 | 35,000 |
| 2015/03/03 | 2,266 | 2,284 | 2,266 | 2,273 | 14,800 |
| 2015/03/02 | 2,266 | 2,285 | 2,259 | 2,265 | 22,300 |
| 2015/02/27 | 2,269 | 2,277 | 2,264 | 2,265 | 22,700 |
| 2015/02/26 | 2,256 | 2,270 | 2,253 | 2,269 | 16,700 |
| 2015/02/25 | 2,275 | 2,281 | 2,248 | 2,256 | 22,700 |
| 2015/02/24 | 2,240 | 2,269 | 2,240 | 2,268 | 31,900 |
| 2015/02/23 | 2,260 | 2,268 | 2,200 | 2,242 | 41,200 |
| 2015/02/20 | 2,229 | 2,254 | 2,221 | 2,246 | 40,400 |
| 2015/02/19 | 2,189 | 2,231 | 2,184 | 2,227 | 47,400 |
| 2015/02/18 | 2,154 | 2,168 | 2,154 | 2,165 | 23,900 |
| 2015/02/17 | 2,147 | 2,153 | 2,140 | 2,153 | 20,400 |
| 2015/02/16 | 2,144 | 2,146 | 2,133 | 2,142 | 28,300 |
| 2015/02/13 | 2,143 | 2,145 | 2,121 | 2,137 | 28,900 |
| 2015/02/12 | 2,119 | 2,145 | 2,117 | 2,133 | 29,600 |
| 2015/02/10 | 2,103 | 2,117 | 2,101 | 2,117 | 15,500 |
| 2015/02/09 | 2,095 | 2,105 | 2,093 | 2,101 | 9,100 |
| 2015/02/06 | 2,112 | 2,112 | 2,081 | 2,087 | 14,900 |
| 2015/02/05 | 2,116 | 2,116 | 2,100 | 2,111 | 12,000 |
| 2015/02/04 | 2,116 | 2,117 | 2,096 | 2,109 | 26,900 |
| 2015/02/03 | 2,117 | 2,118 | 2,062 | 2,075 | 37,200 |
| 2015/02/02 | 2,096 | 2,118 | 2,092 | 2,106 | 31,200 |
| 2015/01/30 | 2,090 | 2,100 | 2,087 | 2,096 | 35,000 |
| 2015/01/29 | 2,050 | 2,084 | 2,050 | 2,075 | 47,800 |
| 2015/01/28 | 2,025 | 2,042 | 2,024 | 2,040 | 32,600 |
| 2015/01/27 | 2,010 | 2,030 | 2,009 | 2,030 | 32,700 |
| 2015/01/26 | 2,001 | 2,010 | 2,001 | 2,009 | 11,500 |
| 2015/01/23 | 2,009 | 2,010 | 2,004 | 2,009 | 9,100 |
| 2015/01/22 | 2,009 | 2,009 | 2,000 | 2,005 | 9,800 |
| 2015/01/21 | 2,008 | 2,010 | 2,004 | 2,006 | 16,900 |
| 2015/01/20 | 2,006 | 2,009 | 1,995 | 2,009 | 16,200 |
| 2015/01/19 | 2,000 | 2,007 | 1,993 | 2,007 | 15,000 |
| 2015/01/16 | 2,007 | 2,010 | 1,961 | 1,992 | 23,700 |
| 2015/01/15 | 1,994 | 2,008 | 1,993 | 2,006 | 35,200 |
| 2015/01/14 | 1,999 | 2,001 | 1,991 | 1,994 | 26,700 |
| 2015/01/13 | 1,993 | 2,000 | 1,990 | 2,000 | 45,600 |
| 2015/01/09 | 1,990 | 1,990 | 1,980 | 1,990 | 20,200 |
| 2015/01/08 | 1,960 | 1,997 | 1,938 | 1,986 | 63,600 |
| 2015/01/07 | 1,954 | 1,963 | 1,949 | 1,958 | 19,000 |
| 2015/01/06 | 1,958 | 1,964 | 1,952 | 1,953 | 24,700 |
| 2015/01/05 | 1,951 | 1,964 | 1,942 | 1,958 | 27,700 |