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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,524 | 1,531 | 1,503 | 1,508 | 47,600 |
| 2022/12/29 | 1,527 | 1,527 | 1,510 | 1,524 | 33,600 |
| 2022/12/28 | 1,521 | 1,531 | 1,519 | 1,527 | 38,100 |
| 2022/12/27 | 1,520 | 1,528 | 1,517 | 1,520 | 32,000 |
| 2022/12/26 | 1,507 | 1,520 | 1,499 | 1,520 | 22,700 |
| 2022/12/23 | 1,498 | 1,513 | 1,498 | 1,510 | 27,200 |
| 2022/12/22 | 1,494 | 1,506 | 1,489 | 1,506 | 38,600 |
| 2022/12/21 | 1,496 | 1,508 | 1,490 | 1,498 | 52,500 |
| 2022/12/20 | 1,510 | 1,512 | 1,483 | 1,496 | 43,100 |
| 2022/12/19 | 1,505 | 1,513 | 1,496 | 1,511 | 33,300 |
| 2022/12/16 | 1,488 | 1,505 | 1,486 | 1,505 | 73,700 |
| 2022/12/15 | 1,513 | 1,520 | 1,491 | 1,491 | 42,100 |
| 2022/12/14 | 1,504 | 1,514 | 1,496 | 1,513 | 41,200 |
| 2022/12/13 | 1,485 | 1,505 | 1,477 | 1,500 | 52,900 |
| 2022/12/12 | 1,476 | 1,483 | 1,473 | 1,476 | 26,600 |
| 2022/12/09 | 1,460 | 1,477 | 1,459 | 1,477 | 32,800 |
| 2022/12/08 | 1,464 | 1,468 | 1,454 | 1,466 | 37,300 |
| 2022/12/07 | 1,460 | 1,467 | 1,455 | 1,459 | 50,500 |
| 2022/12/06 | 1,468 | 1,479 | 1,451 | 1,467 | 78,700 |
| 2022/12/05 | 1,440 | 1,466 | 1,421 | 1,466 | 128,800 |
| 2022/12/02 | 1,455 | 1,455 | 1,440 | 1,450 | 72,900 |
| 2022/12/01 | 1,475 | 1,475 | 1,463 | 1,464 | 37,700 |
| 2022/11/30 | 1,486 | 1,492 | 1,474 | 1,476 | 52,600 |
| 2022/11/29 | 1,498 | 1,502 | 1,484 | 1,493 | 43,400 |
| 2022/11/28 | 1,528 | 1,528 | 1,495 | 1,511 | 51,000 |
| 2022/11/25 | 1,524 | 1,543 | 1,521 | 1,529 | 46,400 |
| 2022/11/24 | 1,512 | 1,524 | 1,512 | 1,518 | 48,300 |
| 2022/11/22 | 1,502 | 1,524 | 1,502 | 1,520 | 56,500 |
| 2022/11/21 | 1,498 | 1,502 | 1,490 | 1,501 | 36,600 |
| 2022/11/18 | 1,495 | 1,505 | 1,488 | 1,495 | 50,700 |
| 2022/11/17 | 1,467 | 1,489 | 1,466 | 1,489 | 57,200 |
| 2022/11/16 | 1,458 | 1,471 | 1,456 | 1,464 | 40,400 |
| 2022/11/15 | 1,455 | 1,462 | 1,447 | 1,458 | 34,900 |
| 2022/11/14 | 1,462 | 1,462 | 1,447 | 1,456 | 34,300 |
| 2022/11/11 | 1,458 | 1,463 | 1,451 | 1,459 | 62,800 |
| 2022/11/10 | 1,446 | 1,453 | 1,439 | 1,453 | 48,100 |
| 2022/11/09 | 1,437 | 1,450 | 1,437 | 1,450 | 38,200 |
| 2022/11/08 | 1,435 | 1,441 | 1,431 | 1,435 | 61,900 |
| 2022/11/07 | 1,419 | 1,424 | 1,412 | 1,424 | 53,900 |
| 2022/11/04 | 1,440 | 1,445 | 1,412 | 1,415 | 107,200 |
| 2022/11/02 | 1,445 | 1,453 | 1,440 | 1,446 | 80,600 |
| 2022/11/01 | 1,445 | 1,447 | 1,437 | 1,444 | 50,200 |
| 2022/10/31 | 1,437 | 1,445 | 1,430 | 1,444 | 115,200 |
| 2022/10/28 | 1,424 | 1,433 | 1,415 | 1,423 | 513,100 |
| 2022/10/27 | 1,436 | 1,443 | 1,427 | 1,440 | 583,100 |
| 2022/10/26 | 1,441 | 1,450 | 1,435 | 1,441 | 115,100 |
| 2022/10/25 | 1,442 | 1,444 | 1,428 | 1,437 | 95,100 |
| 2022/10/24 | 1,449 | 1,449 | 1,427 | 1,427 | 143,100 |
| 2022/10/21 | 1,455 | 1,459 | 1,443 | 1,445 | 85,500 |
| 2022/10/20 | 1,461 | 1,467 | 1,456 | 1,460 | 65,100 |
| 2022/10/19 | 1,467 | 1,468 | 1,457 | 1,461 | 46,000 |
| 2022/10/18 | 1,452 | 1,467 | 1,450 | 1,459 | 61,300 |
| 2022/10/17 | 1,450 | 1,454 | 1,440 | 1,446 | 67,300 |
| 2022/10/14 | 1,470 | 1,470 | 1,450 | 1,451 | 119,700 |
| 2022/10/13 | 1,443 | 1,455 | 1,443 | 1,449 | 87,100 |
| 2022/10/12 | 1,431 | 1,447 | 1,431 | 1,447 | 98,300 |
| 2022/10/11 | 1,451 | 1,455 | 1,429 | 1,436 | 234,200 |
| 2022/10/07 | 1,460 | 1,470 | 1,453 | 1,465 | 342,200 |
| 2022/10/06 | 1,472 | 1,483 | 1,466 | 1,466 | 140,000 |
| 2022/10/05 | 1,482 | 1,486 | 1,470 | 1,480 | 51,100 |
| 2022/10/04 | 1,463 | 1,482 | 1,463 | 1,475 | 77,300 |
| 2022/10/03 | 1,450 | 1,455 | 1,434 | 1,452 | 103,100 |
| 2022/09/30 | 1,466 | 1,477 | 1,448 | 1,459 | 388,000 |
| 2022/09/29 | 1,467 | 1,484 | 1,465 | 1,477 | 105,600 |
| 2022/09/28 | 1,480 | 1,481 | 1,442 | 1,461 | 109,600 |
| 2022/09/27 | 1,469 | 1,491 | 1,469 | 1,483 | 61,800 |
| 2022/09/26 | 1,483 | 1,491 | 1,469 | 1,469 | 67,800 |
| 2022/09/22 | 1,490 | 1,504 | 1,486 | 1,497 | 79,900 |
| 2022/09/21 | 1,497 | 1,504 | 1,490 | 1,490 | 47,200 |
| 2022/09/20 | 1,504 | 1,508 | 1,491 | 1,508 | 45,900 |
| 2022/09/16 | 1,493 | 1,506 | 1,489 | 1,504 | 73,900 |
| 2022/09/15 | 1,494 | 1,494 | 1,484 | 1,493 | 33,500 |
| 2022/09/14 | 1,477 | 1,492 | 1,471 | 1,485 | 43,700 |
| 2022/09/13 | 1,519 | 1,519 | 1,491 | 1,493 | 34,400 |
| 2022/09/12 | 1,491 | 1,514 | 1,488 | 1,507 | 47,600 |
| 2022/09/09 | 1,468 | 1,478 | 1,468 | 1,471 | 72,300 |
| 2022/09/08 | 1,467 | 1,472 | 1,456 | 1,461 | 51,900 |
| 2022/09/07 | 1,450 | 1,453 | 1,425 | 1,440 | 72,100 |
| 2022/09/06 | 1,444 | 1,477 | 1,438 | 1,450 | 117,800 |
| 2022/09/05 | 1,472 | 1,481 | 1,433 | 1,444 | 227,600 |
| 2022/09/02 | 1,563 | 1,564 | 1,545 | 1,552 | 63,400 |
| 2022/09/01 | 1,566 | 1,566 | 1,550 | 1,550 | 39,400 |
| 2022/08/31 | 1,570 | 1,572 | 1,564 | 1,566 | 40,600 |
| 2022/08/30 | 1,570 | 1,584 | 1,568 | 1,573 | 32,800 |
| 2022/08/29 | 1,542 | 1,567 | 1,542 | 1,559 | 56,400 |
| 2022/08/26 | 1,580 | 1,585 | 1,574 | 1,574 | 23,000 |
| 2022/08/25 | 1,597 | 1,600 | 1,583 | 1,584 | 28,900 |
| 2022/08/24 | 1,593 | 1,595 | 1,580 | 1,593 | 23,400 |
| 2022/08/23 | 1,590 | 1,601 | 1,586 | 1,593 | 28,000 |
| 2022/08/22 | 1,574 | 1,596 | 1,570 | 1,595 | 22,100 |
| 2022/08/19 | 1,582 | 1,594 | 1,577 | 1,591 | 48,600 |
| 2022/08/18 | 1,601 | 1,603 | 1,580 | 1,580 | 23,100 |
| 2022/08/17 | 1,590 | 1,619 | 1,590 | 1,601 | 93,800 |
| 2022/08/16 | 1,576 | 1,588 | 1,573 | 1,588 | 29,500 |
| 2022/08/15 | 1,578 | 1,583 | 1,569 | 1,580 | 59,200 |
| 2022/08/12 | 1,560 | 1,566 | 1,552 | 1,565 | 51,000 |
| 2022/08/10 | 1,543 | 1,558 | 1,536 | 1,558 | 30,600 |
| 2022/08/09 | 1,562 | 1,563 | 1,534 | 1,538 | 38,300 |
| 2022/08/08 | 1,525 | 1,565 | 1,524 | 1,561 | 94,200 |
| 2022/08/05 | 1,517 | 1,527 | 1,515 | 1,524 | 36,200 |
| 2022/08/04 | 1,530 | 1,532 | 1,518 | 1,524 | 34,600 |
| 2022/08/03 | 1,525 | 1,527 | 1,516 | 1,520 | 31,300 |
| 2022/08/02 | 1,527 | 1,529 | 1,510 | 1,525 | 43,200 |
| 2022/08/01 | 1,524 | 1,530 | 1,517 | 1,528 | 46,600 |
| 2022/07/29 | 1,525 | 1,525 | 1,505 | 1,520 | 36,900 |
| 2022/07/28 | 1,510 | 1,520 | 1,500 | 1,520 | 53,500 |
| 2022/07/27 | 1,515 | 1,518 | 1,504 | 1,505 | 41,400 |
| 2022/07/26 | 1,512 | 1,515 | 1,508 | 1,515 | 32,500 |
| 2022/07/25 | 1,503 | 1,514 | 1,500 | 1,514 | 59,200 |
| 2022/07/22 | 1,500 | 1,505 | 1,494 | 1,498 | 31,700 |
| 2022/07/21 | 1,501 | 1,509 | 1,496 | 1,509 | 44,500 |
| 2022/07/20 | 1,500 | 1,503 | 1,493 | 1,501 | 73,100 |
| 2022/07/19 | 1,490 | 1,493 | 1,481 | 1,487 | 42,100 |
| 2022/07/15 | 1,485 | 1,493 | 1,481 | 1,484 | 54,300 |
| 2022/07/14 | 1,478 | 1,484 | 1,475 | 1,480 | 29,600 |
| 2022/07/13 | 1,462 | 1,481 | 1,460 | 1,478 | 38,200 |
| 2022/07/12 | 1,480 | 1,482 | 1,452 | 1,458 | 76,700 |
| 2022/07/11 | 1,467 | 1,488 | 1,467 | 1,482 | 76,700 |
| 2022/07/08 | 1,482 | 1,484 | 1,459 | 1,467 | 102,600 |
| 2022/07/07 | 1,485 | 1,492 | 1,482 | 1,482 | 67,000 |
| 2022/07/06 | 1,480 | 1,483 | 1,474 | 1,482 | 48,800 |
| 2022/07/05 | 1,476 | 1,483 | 1,476 | 1,482 | 82,500 |
| 2022/07/04 | 1,468 | 1,474 | 1,462 | 1,474 | 107,700 |
| 2022/07/01 | 1,458 | 1,462 | 1,446 | 1,454 | 76,500 |
| 2022/06/30 | 1,443 | 1,459 | 1,442 | 1,452 | 99,600 |
| 2022/06/29 | 1,441 | 1,454 | 1,435 | 1,454 | 79,100 |
| 2022/06/28 | 1,440 | 1,443 | 1,432 | 1,442 | 44,000 |
| 2022/06/27 | 1,444 | 1,445 | 1,435 | 1,441 | 45,000 |
| 2022/06/24 | 1,431 | 1,441 | 1,424 | 1,435 | 45,400 |
| 2022/06/23 | 1,414 | 1,433 | 1,413 | 1,431 | 59,500 |
| 2022/06/22 | 1,405 | 1,419 | 1,399 | 1,414 | 67,000 |
| 2022/06/21 | 1,399 | 1,402 | 1,389 | 1,396 | 46,800 |
| 2022/06/20 | 1,402 | 1,402 | 1,387 | 1,391 | 47,500 |
| 2022/06/17 | 1,358 | 1,396 | 1,351 | 1,393 | 133,700 |
| 2022/06/16 | 1,379 | 1,379 | 1,364 | 1,368 | 59,200 |
| 2022/06/15 | 1,368 | 1,376 | 1,363 | 1,366 | 68,500 |
| 2022/06/14 | 1,379 | 1,379 | 1,357 | 1,368 | 103,100 |
| 2022/06/13 | 1,376 | 1,393 | 1,351 | 1,390 | 157,100 |
| 2022/06/10 | 1,390 | 1,407 | 1,375 | 1,391 | 353,600 |
| 2022/06/09 | 1,444 | 1,460 | 1,435 | 1,459 | 192,100 |
| 2022/06/08 | 1,425 | 1,445 | 1,425 | 1,444 | 98,200 |
| 2022/06/07 | 1,418 | 1,434 | 1,416 | 1,424 | 74,200 |
| 2022/06/06 | 1,415 | 1,418 | 1,403 | 1,418 | 77,700 |
| 2022/06/03 | 1,417 | 1,425 | 1,414 | 1,422 | 58,600 |
| 2022/06/02 | 1,413 | 1,418 | 1,407 | 1,418 | 43,200 |
| 2022/06/01 | 1,397 | 1,414 | 1,396 | 1,413 | 53,300 |
| 2022/05/31 | 1,413 | 1,413 | 1,400 | 1,400 | 52,500 |
| 2022/05/30 | 1,409 | 1,417 | 1,403 | 1,411 | 68,500 |
| 2022/05/27 | 1,408 | 1,408 | 1,396 | 1,403 | 33,900 |
| 2022/05/26 | 1,392 | 1,402 | 1,392 | 1,397 | 33,000 |
| 2022/05/25 | 1,388 | 1,396 | 1,387 | 1,387 | 35,300 |
| 2022/05/24 | 1,414 | 1,414 | 1,395 | 1,395 | 39,600 |
| 2022/05/23 | 1,413 | 1,421 | 1,402 | 1,414 | 35,400 |
| 2022/05/20 | 1,404 | 1,423 | 1,399 | 1,410 | 69,800 |
| 2022/05/19 | 1,383 | 1,409 | 1,382 | 1,409 | 65,300 |
| 2022/05/18 | 1,393 | 1,403 | 1,390 | 1,403 | 40,800 |
| 2022/05/17 | 1,409 | 1,417 | 1,397 | 1,397 | 79,600 |
| 2022/05/16 | 1,413 | 1,414 | 1,391 | 1,395 | 65,100 |
| 2022/05/13 | 1,377 | 1,398 | 1,373 | 1,395 | 70,900 |
| 2022/05/12 | 1,389 | 1,389 | 1,370 | 1,370 | 81,000 |
| 2022/05/11 | 1,398 | 1,403 | 1,391 | 1,393 | 56,700 |
| 2022/05/10 | 1,393 | 1,399 | 1,383 | 1,398 | 57,400 |
| 2022/05/09 | 1,380 | 1,396 | 1,374 | 1,388 | 88,500 |
| 2022/05/06 | 1,385 | 1,400 | 1,379 | 1,389 | 96,200 |
| 2022/05/02 | 1,410 | 1,414 | 1,382 | 1,382 | 170,200 |
| 2022/04/28 | 1,407 | 1,425 | 1,401 | 1,420 | 186,200 |
| 2022/04/27 | 1,425 | 1,448 | 1,410 | 1,420 | 470,200 |
| 2022/04/26 | 1,466 | 1,493 | 1,463 | 1,485 | 668,500 |
| 2022/04/25 | 1,468 | 1,473 | 1,464 | 1,465 | 233,400 |
| 2022/04/22 | 1,465 | 1,482 | 1,462 | 1,474 | 158,800 |
| 2022/04/21 | 1,472 | 1,476 | 1,468 | 1,471 | 144,300 |
| 2022/04/20 | 1,483 | 1,484 | 1,468 | 1,473 | 119,500 |
| 2022/04/19 | 1,481 | 1,481 | 1,475 | 1,475 | 69,400 |
| 2022/04/18 | 1,477 | 1,481 | 1,461 | 1,471 | 101,900 |
| 2022/04/15 | 1,469 | 1,482 | 1,462 | 1,476 | 103,600 |
| 2022/04/14 | 1,479 | 1,486 | 1,464 | 1,468 | 134,100 |
| 2022/04/13 | 1,454 | 1,458 | 1,443 | 1,450 | 96,700 |
| 2022/04/12 | 1,459 | 1,465 | 1,450 | 1,453 | 64,800 |
| 2022/04/11 | 1,471 | 1,471 | 1,454 | 1,461 | 96,100 |
| 2022/04/08 | 1,485 | 1,485 | 1,460 | 1,469 | 235,400 |
| 2022/04/07 | 1,496 | 1,502 | 1,477 | 1,480 | 228,000 |
| 2022/04/06 | 1,511 | 1,514 | 1,488 | 1,497 | 208,500 |
| 2022/04/05 | 1,500 | 1,517 | 1,496 | 1,510 | 120,600 |
| 2022/04/04 | 1,487 | 1,498 | 1,484 | 1,490 | 99,600 |
| 2022/04/01 | 1,480 | 1,485 | 1,456 | 1,485 | 180,000 |
| 2022/03/31 | 1,494 | 1,504 | 1,486 | 1,486 | 148,400 |
| 2022/03/30 | 1,474 | 1,498 | 1,470 | 1,495 | 162,400 |
| 2022/03/29 | 1,450 | 1,467 | 1,434 | 1,467 | 127,900 |
| 2022/03/28 | 1,445 | 1,463 | 1,444 | 1,457 | 89,900 |
| 2022/03/25 | 1,475 | 1,475 | 1,441 | 1,443 | 447,100 |
| 2022/03/24 | 1,450 | 1,456 | 1,433 | 1,456 | 71,100 |
| 2022/03/23 | 1,470 | 1,475 | 1,459 | 1,462 | 93,300 |
| 2022/03/22 | 1,468 | 1,475 | 1,451 | 1,458 | 155,300 |
| 2022/03/18 | 1,480 | 1,480 | 1,455 | 1,468 | 440,500 |
| 2022/03/17 | 1,472 | 1,484 | 1,461 | 1,476 | 81,400 |
| 2022/03/16 | 1,448 | 1,464 | 1,445 | 1,454 | 71,500 |
| 2022/03/15 | 1,419 | 1,447 | 1,418 | 1,444 | 49,300 |
| 2022/03/14 | 1,400 | 1,418 | 1,395 | 1,410 | 75,700 |
| 2022/03/11 | 1,409 | 1,422 | 1,393 | 1,405 | 129,100 |
| 2022/03/10 | 1,420 | 1,439 | 1,402 | 1,435 | 80,900 |
| 2022/03/09 | 1,400 | 1,402 | 1,372 | 1,379 | 89,700 |
| 2022/03/08 | 1,435 | 1,447 | 1,393 | 1,399 | 128,600 |
| 2022/03/07 | 1,450 | 1,477 | 1,437 | 1,462 | 144,000 |
| 2022/03/04 | 1,562 | 1,565 | 1,476 | 1,504 | 236,500 |
| 2022/03/03 | 1,570 | 1,575 | 1,549 | 1,555 | 79,000 |
| 2022/03/02 | 1,579 | 1,579 | 1,550 | 1,550 | 69,700 |
| 2022/03/01 | 1,594 | 1,603 | 1,586 | 1,597 | 75,400 |
| 2022/02/28 | 1,569 | 1,588 | 1,552 | 1,582 | 70,900 |
| 2022/02/25 | 1,569 | 1,572 | 1,549 | 1,555 | 58,000 |
| 2022/02/24 | 1,541 | 1,572 | 1,533 | 1,568 | 58,700 |
| 2022/02/22 | 1,568 | 1,578 | 1,551 | 1,551 | 38,900 |
| 2022/02/21 | 1,575 | 1,590 | 1,568 | 1,590 | 23,100 |
| 2022/02/18 | 1,574 | 1,597 | 1,568 | 1,589 | 47,200 |
| 2022/02/17 | 1,595 | 1,596 | 1,577 | 1,582 | 34,800 |
| 2022/02/16 | 1,592 | 1,609 | 1,579 | 1,602 | 54,400 |
| 2022/02/15 | 1,580 | 1,589 | 1,569 | 1,580 | 46,900 |
| 2022/02/14 | 1,560 | 1,580 | 1,550 | 1,573 | 50,900 |
| 2022/02/10 | 1,563 | 1,565 | 1,550 | 1,564 | 47,500 |
| 2022/02/09 | 1,564 | 1,564 | 1,547 | 1,549 | 30,200 |
| 2022/02/08 | 1,549 | 1,576 | 1,549 | 1,564 | 34,600 |
| 2022/02/07 | 1,535 | 1,544 | 1,525 | 1,544 | 42,100 |
| 2022/02/04 | 1,531 | 1,547 | 1,529 | 1,547 | 43,000 |
| 2022/02/03 | 1,529 | 1,538 | 1,526 | 1,535 | 31,000 |
| 2022/02/02 | 1,530 | 1,542 | 1,526 | 1,537 | 52,600 |
| 2022/02/01 | 1,526 | 1,529 | 1,513 | 1,521 | 30,300 |
| 2022/01/31 | 1,511 | 1,525 | 1,507 | 1,525 | 45,400 |
| 2022/01/28 | 1,517 | 1,521 | 1,505 | 1,515 | 43,600 |
| 2022/01/27 | 1,520 | 1,521 | 1,484 | 1,495 | 52,000 |
| 2022/01/26 | 1,516 | 1,531 | 1,510 | 1,520 | 31,900 |
| 2022/01/25 | 1,530 | 1,533 | 1,509 | 1,533 | 52,100 |
| 2022/01/24 | 1,510 | 1,540 | 1,505 | 1,540 | 40,500 |
| 2022/01/21 | 1,487 | 1,515 | 1,477 | 1,515 | 49,100 |
| 2022/01/20 | 1,487 | 1,497 | 1,474 | 1,486 | 53,400 |
| 2022/01/19 | 1,499 | 1,500 | 1,462 | 1,462 | 84,600 |
| 2022/01/18 | 1,516 | 1,524 | 1,501 | 1,502 | 26,300 |
| 2022/01/17 | 1,516 | 1,527 | 1,506 | 1,514 | 27,500 |
| 2022/01/14 | 1,514 | 1,521 | 1,505 | 1,515 | 56,200 |
| 2022/01/13 | 1,552 | 1,552 | 1,515 | 1,515 | 39,900 |
| 2022/01/12 | 1,543 | 1,564 | 1,538 | 1,561 | 56,000 |
| 2022/01/11 | 1,511 | 1,529 | 1,503 | 1,527 | 50,000 |
| 2022/01/07 | 1,512 | 1,526 | 1,501 | 1,507 | 37,500 |
| 2022/01/06 | 1,510 | 1,522 | 1,505 | 1,508 | 36,200 |
| 2022/01/05 | 1,520 | 1,527 | 1,511 | 1,520 | 37,900 |
| 2022/01/04 | 1,518 | 1,525 | 1,505 | 1,517 | 74,300 |