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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,578 | 1,585 | 1,567 | 1,584 | 55,700 |
| 2016/12/29 | 1,591 | 1,597 | 1,570 | 1,592 | 93,000 |
| 2016/12/28 | 1,583 | 1,598 | 1,576 | 1,593 | 58,000 |
| 2016/12/27 | 1,568 | 1,591 | 1,568 | 1,581 | 69,300 |
| 2016/12/26 | 1,550 | 1,577 | 1,550 | 1,566 | 70,200 |
| 2016/12/22 | 1,539 | 1,550 | 1,532 | 1,547 | 47,700 |
| 2016/12/21 | 1,545 | 1,569 | 1,541 | 1,546 | 90,100 |
| 2016/12/20 | 1,539 | 1,543 | 1,529 | 1,540 | 83,800 |
| 2016/12/19 | 1,522 | 1,539 | 1,512 | 1,534 | 108,400 |
| 2016/12/16 | 1,513 | 1,536 | 1,513 | 1,522 | 90,300 |
| 2016/12/15 | 1,502 | 1,528 | 1,502 | 1,510 | 98,100 |
| 2016/12/14 | 1,511 | 1,515 | 1,494 | 1,510 | 83,800 |
| 2016/12/13 | 1,506 | 1,514 | 1,491 | 1,509 | 91,600 |
| 2016/12/12 | 1,495 | 1,509 | 1,486 | 1,509 | 118,700 |
| 2016/12/09 | 1,485 | 1,504 | 1,470 | 1,495 | 102,800 |
| 2016/12/08 | 1,498 | 1,499 | 1,476 | 1,488 | 74,900 |
| 2016/12/07 | 1,483 | 1,490 | 1,462 | 1,490 | 71,800 |
| 2016/12/06 | 1,507 | 1,507 | 1,476 | 1,480 | 122,100 |
| 2016/12/05 | 1,472 | 1,500 | 1,460 | 1,500 | 208,900 |
| 2016/12/02 | 1,448 | 1,450 | 1,421 | 1,442 | 103,600 |
| 2016/12/01 | 1,440 | 1,482 | 1,431 | 1,447 | 151,700 |
| 2016/11/30 | 1,438 | 1,438 | 1,424 | 1,438 | 82,900 |
| 2016/11/29 | 1,425 | 1,433 | 1,423 | 1,429 | 60,000 |
| 2016/11/28 | 1,410 | 1,426 | 1,406 | 1,424 | 54,700 |
| 2016/11/25 | 1,416 | 1,418 | 1,408 | 1,414 | 67,800 |
| 2016/11/24 | 1,430 | 1,431 | 1,414 | 1,420 | 66,000 |
| 2016/11/22 | 1,422 | 1,431 | 1,419 | 1,423 | 55,800 |
| 2016/11/21 | 1,403 | 1,424 | 1,403 | 1,418 | 84,400 |
| 2016/11/18 | 1,410 | 1,410 | 1,395 | 1,403 | 57,200 |
| 2016/11/17 | 1,385 | 1,408 | 1,385 | 1,398 | 61,600 |
| 2016/11/16 | 1,390 | 1,394 | 1,378 | 1,389 | 74,500 |
| 2016/11/15 | 1,390 | 1,394 | 1,378 | 1,382 | 63,900 |
| 2016/11/14 | 1,380 | 1,397 | 1,372 | 1,388 | 79,400 |
| 2016/11/11 | 1,412 | 1,416 | 1,375 | 1,380 | 92,200 |
| 2016/11/10 | 1,412 | 1,435 | 1,409 | 1,412 | 71,800 |
| 2016/11/09 | 1,444 | 1,444 | 1,367 | 1,382 | 97,800 |
| 2016/11/08 | 1,456 | 1,456 | 1,427 | 1,430 | 50,900 |
| 2016/11/07 | 1,451 | 1,466 | 1,443 | 1,448 | 51,300 |
| 2016/11/04 | 1,460 | 1,482 | 1,440 | 1,451 | 101,500 |
| 2016/11/02 | 1,469 | 1,489 | 1,461 | 1,484 | 103,000 |
| 2016/11/01 | 1,458 | 1,468 | 1,448 | 1,468 | 55,600 |
| 2016/10/31 | 1,475 | 1,475 | 1,458 | 1,460 | 115,100 |
| 2016/10/28 | 1,503 | 1,503 | 1,475 | 1,478 | 110,800 |
| 2016/10/27 | 1,483 | 1,499 | 1,473 | 1,499 | 209,700 |
| 2016/10/26 | 1,496 | 1,499 | 1,486 | 1,492 | 280,900 |
| 2016/10/25 | 1,505 | 1,512 | 1,498 | 1,503 | 121,000 |
| 2016/10/24 | 1,509 | 1,514 | 1,498 | 1,512 | 108,600 |
| 2016/10/21 | 1,526 | 1,526 | 1,505 | 1,509 | 162,200 |
| 2016/10/20 | 1,544 | 1,544 | 1,519 | 1,526 | 144,200 |
| 2016/10/19 | 1,509 | 1,534 | 1,503 | 1,531 | 175,400 |
| 2016/10/18 | 1,478 | 1,485 | 1,459 | 1,483 | 87,500 |
| 2016/10/17 | 1,506 | 1,506 | 1,476 | 1,478 | 106,700 |
| 2016/10/14 | 1,499 | 1,510 | 1,491 | 1,502 | 99,400 |
| 2016/10/13 | 1,477 | 1,494 | 1,477 | 1,486 | 53,800 |
| 2016/10/12 | 1,485 | 1,485 | 1,474 | 1,474 | 107,100 |
| 2016/10/11 | 1,503 | 1,509 | 1,492 | 1,498 | 68,000 |
| 2016/10/07 | 1,515 | 1,517 | 1,500 | 1,503 | 74,000 |
| 2016/10/06 | 1,520 | 1,526 | 1,513 | 1,520 | 38,800 |
| 2016/10/05 | 1,515 | 1,527 | 1,508 | 1,511 | 76,000 |
| 2016/10/04 | 1,520 | 1,534 | 1,515 | 1,519 | 68,400 |
| 2016/10/03 | 1,510 | 1,544 | 1,510 | 1,514 | 92,600 |
| 2016/09/30 | 1,511 | 1,516 | 1,496 | 1,504 | 77,300 |
| 2016/09/29 | 1,527 | 1,533 | 1,510 | 1,517 | 93,600 |
| 2016/09/28 | 1,505 | 1,530 | 1,505 | 1,527 | 112,700 |
| 2016/09/27 | 1,455 | 1,505 | 1,440 | 1,505 | 99,600 |
| 2016/09/26 | 1,428 | 1,477 | 1,428 | 1,461 | 75,700 |
| 2016/09/23 | 1,450 | 1,462 | 1,431 | 1,458 | 61,300 |
| 2016/09/21 | 1,423 | 1,453 | 1,422 | 1,450 | 40,700 |
| 2016/09/20 | 1,431 | 1,443 | 1,420 | 1,422 | 66,400 |
| 2016/09/16 | 1,446 | 1,457 | 1,436 | 1,447 | 49,400 |
| 2016/09/15 | 1,440 | 1,443 | 1,426 | 1,438 | 40,200 |
| 2016/09/14 | 1,450 | 1,459 | 1,441 | 1,443 | 40,900 |
| 2016/09/13 | 1,450 | 1,469 | 1,434 | 1,451 | 89,600 |
| 2016/09/12 | 1,448 | 1,464 | 1,431 | 1,454 | 67,500 |
| 2016/09/09 | 1,455 | 1,470 | 1,444 | 1,457 | 90,400 |
| 2016/09/08 | 1,445 | 1,448 | 1,417 | 1,440 | 69,400 |
| 2016/09/07 | 1,437 | 1,448 | 1,416 | 1,446 | 57,200 |
| 2016/09/06 | 1,415 | 1,440 | 1,403 | 1,438 | 68,700 |
| 2016/09/05 | 1,419 | 1,465 | 1,401 | 1,408 | 199,300 |
| 2016/09/02 | 1,379 | 1,389 | 1,366 | 1,383 | 128,600 |
| 2016/09/01 | 1,398 | 1,408 | 1,371 | 1,381 | 105,000 |
| 2016/08/31 | 1,374 | 1,399 | 1,366 | 1,385 | 120,800 |
| 2016/08/30 | 1,373 | 1,378 | 1,366 | 1,374 | 43,900 |
| 2016/08/29 | 1,379 | 1,420 | 1,362 | 1,371 | 60,400 |
| 2016/08/26 | 1,375 | 1,379 | 1,358 | 1,368 | 44,700 |
| 2016/08/25 | 1,399 | 1,420 | 1,378 | 1,379 | 73,200 |
| 2016/08/24 | 1,396 | 1,400 | 1,370 | 1,383 | 63,200 |
| 2016/08/23 | 1,371 | 1,396 | 1,371 | 1,393 | 68,700 |
| 2016/08/22 | 1,374 | 1,395 | 1,366 | 1,383 | 35,600 |
| 2016/08/19 | 1,384 | 1,387 | 1,357 | 1,373 | 54,000 |
| 2016/08/18 | 1,401 | 1,415 | 1,384 | 1,387 | 82,800 |
| 2016/08/17 | 1,410 | 1,430 | 1,400 | 1,424 | 77,200 |
| 2016/08/16 | 1,483 | 1,483 | 1,429 | 1,429 | 61,000 |
| 2016/08/15 | 1,493 | 1,501 | 1,475 | 1,488 | 54,800 |
| 2016/08/12 | 1,453 | 1,485 | 1,451 | 1,482 | 66,200 |
| 2016/08/10 | 1,435 | 1,435 | 1,411 | 1,435 | 52,700 |
| 2016/08/09 | 1,440 | 1,446 | 1,424 | 1,432 | 42,400 |
| 2016/08/08 | 1,451 | 1,455 | 1,427 | 1,436 | 67,700 |
| 2016/08/05 | 1,439 | 1,463 | 1,435 | 1,447 | 29,700 |
| 2016/08/04 | 1,480 | 1,483 | 1,431 | 1,441 | 53,100 |
| 2016/08/03 | 1,480 | 1,492 | 1,467 | 1,471 | 69,900 |
| 2016/08/02 | 1,485 | 1,504 | 1,485 | 1,497 | 42,800 |
| 2016/08/01 | 1,492 | 1,498 | 1,470 | 1,486 | 38,200 |
| 2016/07/29 | 1,512 | 1,522 | 1,480 | 1,504 | 56,800 |
| 2016/07/28 | 1,515 | 1,525 | 1,505 | 1,512 | 30,700 |
| 2016/07/27 | 1,528 | 1,534 | 1,506 | 1,511 | 58,800 |
| 2016/07/26 | 1,529 | 1,547 | 1,518 | 1,523 | 34,800 |
| 2016/07/25 | 1,552 | 1,565 | 1,530 | 1,532 | 56,300 |
| 2016/07/22 | 1,571 | 1,580 | 1,550 | 1,554 | 74,100 |
| 2016/07/21 | 1,600 | 1,601 | 1,566 | 1,580 | 50,500 |
| 2016/07/20 | 1,591 | 1,608 | 1,585 | 1,597 | 40,200 |
| 2016/07/19 | 1,607 | 1,632 | 1,588 | 1,601 | 59,900 |
| 2016/07/15 | 1,659 | 1,659 | 1,602 | 1,607 | 64,900 |
| 2016/07/14 | 1,627 | 1,656 | 1,624 | 1,644 | 64,600 |
| 2016/07/13 | 1,631 | 1,670 | 1,619 | 1,628 | 72,700 |
| 2016/07/12 | 1,610 | 1,648 | 1,610 | 1,627 | 73,400 |
| 2016/07/11 | 1,541 | 1,604 | 1,541 | 1,592 | 55,500 |
| 2016/07/08 | 1,571 | 1,572 | 1,536 | 1,536 | 40,800 |
| 2016/07/07 | 1,572 | 1,573 | 1,540 | 1,557 | 44,600 |
| 2016/07/06 | 1,526 | 1,576 | 1,526 | 1,572 | 69,600 |
| 2016/07/05 | 1,586 | 1,586 | 1,531 | 1,549 | 57,900 |
| 2016/07/04 | 1,518 | 1,596 | 1,518 | 1,591 | 84,200 |
| 2016/07/01 | 1,520 | 1,545 | 1,495 | 1,525 | 103,300 |
| 2016/06/30 | 1,590 | 1,590 | 1,513 | 1,514 | 124,400 |
| 2016/06/29 | 1,607 | 1,607 | 1,555 | 1,571 | 75,400 |
| 2016/06/28 | 1,530 | 1,590 | 1,517 | 1,576 | 74,400 |
| 2016/06/27 | 1,488 | 1,542 | 1,475 | 1,535 | 99,300 |
| 2016/06/24 | 1,573 | 1,578 | 1,450 | 1,463 | 121,400 |
| 2016/06/23 | 1,554 | 1,585 | 1,529 | 1,584 | 92,000 |
| 2016/06/22 | 1,521 | 1,539 | 1,513 | 1,531 | 88,100 |
| 2016/06/21 | 1,531 | 1,559 | 1,513 | 1,555 | 56,200 |
| 2016/06/20 | 1,541 | 1,559 | 1,528 | 1,531 | 47,500 |
| 2016/06/17 | 1,556 | 1,578 | 1,527 | 1,529 | 44,500 |
| 2016/06/16 | 1,572 | 1,591 | 1,535 | 1,550 | 78,500 |
| 2016/06/15 | 1,581 | 1,605 | 1,567 | 1,567 | 62,100 |
| 2016/06/14 | 1,600 | 1,617 | 1,576 | 1,589 | 89,900 |
| 2016/06/13 | 1,620 | 1,635 | 1,600 | 1,609 | 115,900 |
| 2016/06/10 | 1,746 | 1,746 | 1,664 | 1,667 | 191,400 |
| 2016/06/09 | 1,741 | 1,750 | 1,703 | 1,741 | 128,400 |
| 2016/06/08 | 1,695 | 1,724 | 1,694 | 1,723 | 72,500 |
| 2016/06/07 | 1,689 | 1,706 | 1,667 | 1,695 | 66,200 |
| 2016/06/06 | 1,727 | 1,735 | 1,714 | 1,729 | 40,200 |
| 2016/06/03 | 1,719 | 1,743 | 1,716 | 1,743 | 92,200 |
| 2016/06/02 | 1,681 | 1,727 | 1,673 | 1,715 | 71,000 |
| 2016/06/01 | 1,710 | 1,716 | 1,677 | 1,681 | 72,400 |
| 2016/05/31 | 1,700 | 1,730 | 1,696 | 1,722 | 458,300 |
| 2016/05/30 | 1,656 | 1,678 | 1,655 | 1,678 | 46,500 |
| 2016/05/27 | 1,656 | 1,670 | 1,646 | 1,666 | 47,500 |
| 2016/05/26 | 1,695 | 1,695 | 1,650 | 1,656 | 63,900 |
| 2016/05/25 | 1,669 | 1,701 | 1,669 | 1,672 | 37,400 |
| 2016/05/24 | 1,695 | 1,699 | 1,662 | 1,669 | 43,000 |
| 2016/05/23 | 1,710 | 1,710 | 1,685 | 1,694 | 36,900 |
| 2016/05/20 | 1,706 | 1,718 | 1,690 | 1,712 | 39,000 |
| 2016/05/19 | 1,690 | 1,719 | 1,684 | 1,706 | 82,700 |
| 2016/05/18 | 1,707 | 1,711 | 1,669 | 1,673 | 84,800 |
| 2016/05/17 | 1,704 | 1,727 | 1,684 | 1,716 | 50,900 |
| 2016/05/16 | 1,717 | 1,735 | 1,701 | 1,704 | 72,200 |
| 2016/05/13 | 1,710 | 1,715 | 1,691 | 1,712 | 78,100 |
| 2016/05/12 | 1,685 | 1,700 | 1,674 | 1,699 | 68,000 |
| 2016/05/11 | 1,710 | 1,715 | 1,685 | 1,697 | 107,800 |
| 2016/05/10 | 1,706 | 1,714 | 1,678 | 1,692 | 119,800 |
| 2016/05/09 | 1,660 | 1,714 | 1,660 | 1,709 | 143,900 |
| 2016/05/06 | 1,641 | 1,655 | 1,625 | 1,631 | 139,600 |
| 2016/05/02 | 1,624 | 1,651 | 1,616 | 1,643 | 115,500 |
| 2016/04/28 | 1,676 | 1,688 | 1,636 | 1,642 | 160,400 |
| 2016/04/27 | 1,625 | 1,679 | 1,625 | 1,675 | 209,000 |
| 2016/04/26 | 1,694 | 1,724 | 1,616 | 1,624 | 507,700 |
| 2016/04/26 | 1 -> 2.00 分割 | ||||
| 2016/04/25 | 3,545 | 3,555 | 3,475 | 3,480 | 309,300 |
| 2016/04/22 | 3,465 | 3,535 | 3,465 | 3,530 | 137,700 |
| 2016/04/21 | 3,520 | 3,535 | 3,495 | 3,535 | 96,900 |
| 2016/04/20 | 3,530 | 3,530 | 3,485 | 3,490 | 63,300 |
| 2016/04/19 | 3,515 | 3,540 | 3,485 | 3,515 | 63,400 |
| 2016/04/18 | 3,435 | 3,505 | 3,375 | 3,490 | 85,400 |
| 2016/04/15 | 3,540 | 3,540 | 3,470 | 3,505 | 209,400 |
| 2016/04/14 | 3,260 | 3,270 | 3,225 | 3,260 | 66,800 |
| 2016/04/13 | 3,290 | 3,300 | 3,235 | 3,245 | 62,000 |
| 2016/04/12 | 3,350 | 3,350 | 3,285 | 3,290 | 42,600 |
| 2016/04/11 | 3,340 | 3,360 | 3,300 | 3,335 | 37,300 |
| 2016/04/08 | 3,310 | 3,355 | 3,270 | 3,340 | 46,400 |
| 2016/04/07 | 3,320 | 3,370 | 3,315 | 3,340 | 35,500 |
| 2016/04/06 | 3,350 | 3,390 | 3,310 | 3,320 | 36,400 |
| 2016/04/05 | 3,345 | 3,385 | 3,335 | 3,340 | 38,100 |
| 2016/04/04 | 3,335 | 3,425 | 3,335 | 3,395 | 109,400 |
| 2016/04/01 | 3,425 | 3,425 | 3,320 | 3,325 | 101,700 |
| 2016/03/31 | 3,620 | 3,620 | 3,415 | 3,425 | 119,200 |
| 2016/03/30 | 3,625 | 3,640 | 3,610 | 3,625 | 99,700 |
| 2016/03/29 | 3,540 | 3,665 | 3,540 | 3,625 | 105,400 |
| 2016/03/28 | 3,545 | 3,605 | 3,530 | 3,575 | 41,600 |
| 2016/03/25 | 3,495 | 3,530 | 3,475 | 3,530 | 42,500 |
| 2016/03/24 | 3,485 | 3,500 | 3,475 | 3,485 | 27,700 |
| 2016/03/23 | 3,495 | 3,495 | 3,455 | 3,480 | 16,100 |
| 2016/03/22 | 3,430 | 3,490 | 3,425 | 3,485 | 30,400 |
| 2016/03/18 | 3,460 | 3,465 | 3,390 | 3,415 | 26,600 |
| 2016/03/17 | 3,490 | 3,500 | 3,425 | 3,470 | 26,900 |
| 2016/03/16 | 3,395 | 3,485 | 3,375 | 3,465 | 33,700 |
| 2016/03/15 | 3,340 | 3,435 | 3,335 | 3,385 | 33,700 |
| 2016/03/14 | 3,350 | 3,395 | 3,305 | 3,340 | 36,300 |
| 2016/03/11 | 3,315 | 3,350 | 3,300 | 3,305 | 46,700 |
| 2016/03/10 | 3,270 | 3,315 | 3,265 | 3,305 | 41,000 |
| 2016/03/09 | 3,230 | 3,265 | 3,210 | 3,265 | 21,800 |
| 2016/03/08 | 3,260 | 3,270 | 3,195 | 3,230 | 30,500 |
| 2016/03/07 | 3,210 | 3,255 | 3,190 | 3,230 | 28,400 |
| 2016/03/04 | 3,150 | 3,200 | 3,150 | 3,200 | 44,100 |
| 2016/03/03 | 3,120 | 3,195 | 3,020 | 3,120 | 84,900 |
| 2016/03/02 | 3,000 | 3,090 | 2,998 | 3,090 | 41,500 |
| 2016/03/01 | 2,968 | 2,994 | 2,930 | 2,978 | 17,900 |
| 2016/02/29 | 3,035 | 3,035 | 2,956 | 2,956 | 27,300 |
| 2016/02/26 | 3,015 | 3,055 | 2,979 | 3,005 | 15,100 |
| 2016/02/25 | 2,945 | 2,990 | 2,945 | 2,990 | 11,300 |
| 2016/02/24 | 2,942 | 2,942 | 2,901 | 2,925 | 14,300 |
| 2016/02/23 | 3,100 | 3,100 | 2,917 | 2,941 | 17,500 |
| 2016/02/22 | 2,940 | 2,996 | 2,911 | 2,996 | 14,900 |
| 2016/02/19 | 3,010 | 3,025 | 2,944 | 2,954 | 22,400 |
| 2016/02/18 | 3,000 | 3,100 | 2,997 | 3,030 | 26,100 |
| 2016/02/17 | 2,993 | 2,995 | 2,916 | 2,930 | 17,500 |
| 2016/02/16 | 2,918 | 3,025 | 2,896 | 2,994 | 25,900 |
| 2016/02/15 | 2,955 | 2,955 | 2,850 | 2,918 | 21,200 |
| 2016/02/12 | 2,840 | 2,851 | 2,725 | 2,725 | 41,400 |
| 2016/02/10 | 3,045 | 3,085 | 2,914 | 2,925 | 22,600 |
| 2016/02/09 | 3,100 | 3,100 | 3,000 | 3,025 | 24,200 |
| 2016/02/08 | 2,923 | 3,175 | 2,923 | 3,175 | 30,100 |
| 2016/02/05 | 2,990 | 2,995 | 2,952 | 2,983 | 12,600 |
| 2016/02/04 | 3,045 | 3,045 | 2,997 | 3,025 | 17,700 |
| 2016/02/03 | 3,080 | 3,095 | 3,010 | 3,045 | 17,400 |
| 2016/02/02 | 3,075 | 3,150 | 3,065 | 3,140 | 15,100 |
| 2016/02/01 | 3,150 | 3,150 | 3,085 | 3,110 | 21,400 |
| 2016/01/29 | 3,000 | 3,075 | 2,983 | 3,075 | 21,300 |
| 2016/01/28 | 2,950 | 2,995 | 2,941 | 2,995 | 18,700 |
| 2016/01/27 | 2,938 | 2,948 | 2,892 | 2,948 | 13,500 |
| 2016/01/26 | 2,904 | 2,912 | 2,866 | 2,871 | 13,100 |
| 2016/01/25 | 2,879 | 2,919 | 2,876 | 2,908 | 17,300 |
| 2016/01/22 | 2,813 | 2,879 | 2,760 | 2,879 | 28,300 |
| 2016/01/21 | 2,750 | 2,806 | 2,721 | 2,721 | 29,000 |
| 2016/01/20 | 2,795 | 2,809 | 2,757 | 2,766 | 23,600 |
| 2016/01/19 | 2,835 | 2,835 | 2,780 | 2,788 | 15,100 |
| 2016/01/18 | 2,771 | 2,838 | 2,768 | 2,838 | 15,500 |
| 2016/01/15 | 2,882 | 2,900 | 2,825 | 2,843 | 23,600 |
| 2016/01/14 | 2,801 | 2,819 | 2,768 | 2,808 | 22,000 |
| 2016/01/13 | 2,780 | 2,845 | 2,771 | 2,841 | 15,200 |
| 2016/01/12 | 2,778 | 2,805 | 2,762 | 2,762 | 24,200 |
| 2016/01/08 | 2,850 | 2,859 | 2,786 | 2,830 | 35,400 |
| 2016/01/07 | 2,881 | 2,936 | 2,870 | 2,882 | 11,100 |
| 2016/01/06 | 2,917 | 2,945 | 2,880 | 2,908 | 16,800 |
| 2016/01/05 | 2,903 | 2,942 | 2,900 | 2,917 | 11,500 |
| 2016/01/04 | 2,950 | 2,968 | 2,900 | 2,903 | 23,200 |