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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,531 | 1,537 | 1,518 | 1,532 | 74,000 |
| 2024/12/27 | 1,522 | 1,528 | 1,517 | 1,525 | 31,300 |
| 2024/12/26 | 1,524 | 1,533 | 1,511 | 1,516 | 78,100 |
| 2024/12/25 | 1,527 | 1,527 | 1,511 | 1,527 | 40,200 |
| 2024/12/24 | 1,510 | 1,540 | 1,505 | 1,534 | 76,700 |
| 2024/12/23 | 1,522 | 1,523 | 1,505 | 1,511 | 37,800 |
| 2024/12/20 | 1,530 | 1,539 | 1,507 | 1,507 | 58,400 |
| 2024/12/19 | 1,528 | 1,537 | 1,520 | 1,529 | 48,700 |
| 2024/12/18 | 1,535 | 1,541 | 1,525 | 1,535 | 42,700 |
| 2024/12/17 | 1,520 | 1,537 | 1,520 | 1,528 | 60,800 |
| 2024/12/16 | 1,521 | 1,525 | 1,510 | 1,520 | 57,100 |
| 2024/12/13 | 1,496 | 1,519 | 1,494 | 1,519 | 68,800 |
| 2024/12/12 | 1,524 | 1,541 | 1,521 | 1,527 | 65,400 |
| 2024/12/11 | 1,516 | 1,525 | 1,511 | 1,521 | 69,800 |
| 2024/12/10 | 1,519 | 1,538 | 1,511 | 1,522 | 92,800 |
| 2024/12/09 | 1,499 | 1,529 | 1,493 | 1,512 | 149,700 |
| 2024/12/06 | 1,513 | 1,513 | 1,471 | 1,486 | 132,000 |
| 2024/12/05 | 1,502 | 1,512 | 1,502 | 1,512 | 59,800 |
| 2024/12/04 | 1,494 | 1,503 | 1,487 | 1,498 | 58,900 |
| 2024/12/03 | 1,483 | 1,499 | 1,482 | 1,490 | 57,700 |
| 2024/12/02 | 1,494 | 1,496 | 1,488 | 1,491 | 33,900 |
| 2024/11/29 | 1,488 | 1,500 | 1,488 | 1,497 | 53,200 |
| 2024/11/28 | 1,469 | 1,492 | 1,469 | 1,492 | 52,700 |
| 2024/11/27 | 1,473 | 1,477 | 1,465 | 1,475 | 44,600 |
| 2024/11/26 | 1,469 | 1,473 | 1,465 | 1,473 | 16,900 |
| 2024/11/25 | 1,480 | 1,482 | 1,467 | 1,467 | 30,800 |
| 2024/11/22 | 1,472 | 1,479 | 1,468 | 1,478 | 33,400 |
| 2024/11/21 | 1,466 | 1,476 | 1,466 | 1,473 | 29,200 |
| 2024/11/20 | 1,467 | 1,471 | 1,459 | 1,463 | 26,600 |
| 2024/11/19 | 1,457 | 1,470 | 1,457 | 1,469 | 20,300 |
| 2024/11/18 | 1,450 | 1,467 | 1,450 | 1,464 | 32,200 |
| 2024/11/15 | 1,454 | 1,463 | 1,453 | 1,456 | 29,100 |
| 2024/11/14 | 1,465 | 1,467 | 1,453 | 1,454 | 26,800 |
| 2024/11/13 | 1,469 | 1,470 | 1,455 | 1,462 | 41,300 |
| 2024/11/12 | 1,453 | 1,468 | 1,451 | 1,468 | 33,300 |
| 2024/11/11 | 1,449 | 1,450 | 1,444 | 1,450 | 23,300 |
| 2024/11/08 | 1,458 | 1,469 | 1,450 | 1,450 | 33,300 |
| 2024/11/07 | 1,453 | 1,464 | 1,442 | 1,458 | 49,200 |
| 2024/11/06 | 1,438 | 1,457 | 1,437 | 1,451 | 61,300 |
| 2024/11/05 | 1,436 | 1,436 | 1,422 | 1,430 | 57,500 |
| 2024/11/01 | 1,450 | 1,457 | 1,426 | 1,431 | 86,700 |
| 2024/10/31 | 1,450 | 1,462 | 1,435 | 1,460 | 125,900 |
| 2024/10/30 | 1,461 | 1,461 | 1,436 | 1,437 | 480,600 |
| 2024/10/29 | 1,474 | 1,482 | 1,466 | 1,475 | 511,400 |
| 2024/10/28 | 1,461 | 1,470 | 1,461 | 1,465 | 95,800 |
| 2024/10/25 | 1,469 | 1,473 | 1,465 | 1,465 | 48,000 |
| 2024/10/24 | 1,467 | 1,474 | 1,467 | 1,470 | 39,100 |
| 2024/10/23 | 1,470 | 1,474 | 1,468 | 1,468 | 25,500 |
| 2024/10/22 | 1,473 | 1,475 | 1,470 | 1,470 | 32,900 |
| 2024/10/21 | 1,465 | 1,474 | 1,465 | 1,468 | 30,600 |
| 2024/10/18 | 1,468 | 1,476 | 1,463 | 1,463 | 42,800 |
| 2024/10/17 | 1,470 | 1,473 | 1,465 | 1,465 | 38,100 |
| 2024/10/16 | 1,460 | 1,474 | 1,460 | 1,467 | 47,100 |
| 2024/10/15 | 1,470 | 1,472 | 1,460 | 1,465 | 67,500 |
| 2024/10/11 | 1,459 | 1,466 | 1,459 | 1,459 | 48,900 |
| 2024/10/10 | 1,471 | 1,476 | 1,458 | 1,459 | 61,000 |
| 2024/10/09 | 1,480 | 1,485 | 1,472 | 1,472 | 73,400 |
| 2024/10/08 | 1,482 | 1,491 | 1,474 | 1,474 | 91,600 |
| 2024/10/07 | 1,490 | 1,495 | 1,481 | 1,492 | 72,200 |
| 2024/10/04 | 1,477 | 1,490 | 1,468 | 1,482 | 121,000 |
| 2024/10/03 | 1,473 | 1,485 | 1,471 | 1,471 | 63,000 |
| 2024/10/02 | 1,486 | 1,505 | 1,473 | 1,473 | 90,300 |
| 2024/10/01 | 1,468 | 1,493 | 1,468 | 1,486 | 46,900 |
| 2024/09/30 | 1,455 | 1,479 | 1,451 | 1,468 | 115,200 |
| 2024/09/27 | 1,486 | 1,488 | 1,476 | 1,480 | 180,600 |
| 2024/09/26 | 1,461 | 1,473 | 1,451 | 1,471 | 155,200 |
| 2024/09/25 | 1,450 | 1,457 | 1,443 | 1,457 | 79,400 |
| 2024/09/24 | 1,466 | 1,466 | 1,450 | 1,450 | 87,500 |
| 2024/09/20 | 1,452 | 1,475 | 1,442 | 1,459 | 114,600 |
| 2024/09/19 | 1,446 | 1,452 | 1,441 | 1,445 | 67,800 |
| 2024/09/18 | 1,435 | 1,442 | 1,428 | 1,442 | 48,000 |
| 2024/09/17 | 1,428 | 1,434 | 1,417 | 1,434 | 63,100 |
| 2024/09/13 | 1,412 | 1,427 | 1,412 | 1,427 | 50,800 |
| 2024/09/12 | 1,414 | 1,426 | 1,400 | 1,422 | 57,500 |
| 2024/09/11 | 1,458 | 1,458 | 1,395 | 1,400 | 118,900 |
| 2024/09/10 | 1,478 | 1,489 | 1,460 | 1,464 | 35,600 |
| 2024/09/09 | 1,451 | 1,481 | 1,450 | 1,469 | 58,900 |
| 2024/09/06 | 1,460 | 1,477 | 1,448 | 1,467 | 98,300 |
| 2024/09/05 | 1,497 | 1,504 | 1,476 | 1,489 | 71,500 |
| 2024/09/04 | 1,510 | 1,525 | 1,499 | 1,499 | 46,100 |
| 2024/09/03 | 1,510 | 1,525 | 1,509 | 1,523 | 25,500 |
| 2024/09/02 | 1,529 | 1,529 | 1,507 | 1,511 | 40,500 |
| 2024/08/30 | 1,521 | 1,530 | 1,518 | 1,527 | 45,900 |
| 2024/08/29 | 1,520 | 1,530 | 1,515 | 1,525 | 24,900 |
| 2024/08/28 | 1,541 | 1,541 | 1,522 | 1,529 | 20,600 |
| 2024/08/27 | 1,537 | 1,544 | 1,533 | 1,541 | 42,200 |
| 2024/08/26 | 1,535 | 1,540 | 1,529 | 1,539 | 33,100 |
| 2024/08/23 | 1,529 | 1,540 | 1,528 | 1,535 | 33,600 |
| 2024/08/22 | 1,514 | 1,529 | 1,514 | 1,529 | 49,000 |
| 2024/08/21 | 1,500 | 1,514 | 1,497 | 1,511 | 21,700 |
| 2024/08/20 | 1,495 | 1,510 | 1,495 | 1,510 | 29,300 |
| 2024/08/19 | 1,504 | 1,504 | 1,487 | 1,488 | 30,000 |
| 2024/08/16 | 1,514 | 1,515 | 1,487 | 1,508 | 39,800 |
| 2024/08/15 | 1,514 | 1,514 | 1,495 | 1,510 | 52,200 |
| 2024/08/14 | 1,496 | 1,511 | 1,490 | 1,511 | 46,500 |
| 2024/08/13 | 1,487 | 1,496 | 1,469 | 1,496 | 30,500 |
| 2024/08/09 | 1,494 | 1,494 | 1,462 | 1,479 | 49,700 |
| 2024/08/08 | 1,450 | 1,485 | 1,448 | 1,464 | 37,800 |
| 2024/08/07 | 1,458 | 1,486 | 1,451 | 1,476 | 42,600 |
| 2024/08/06 | 1,424 | 1,481 | 1,424 | 1,466 | 102,700 |
| 2024/08/05 | 1,444 | 1,478 | 1,381 | 1,424 | 170,700 |
| 2024/08/02 | 1,475 | 1,491 | 1,462 | 1,462 | 65,800 |
| 2024/08/01 | 1,515 | 1,515 | 1,487 | 1,504 | 46,700 |
| 2024/07/31 | 1,498 | 1,521 | 1,493 | 1,519 | 62,900 |
| 2024/07/30 | 1,498 | 1,504 | 1,494 | 1,499 | 47,100 |
| 2024/07/29 | 1,508 | 1,513 | 1,495 | 1,508 | 45,400 |
| 2024/07/26 | 1,491 | 1,498 | 1,477 | 1,486 | 36,400 |
| 2024/07/25 | 1,475 | 1,509 | 1,475 | 1,493 | 67,100 |
| 2024/07/24 | 1,502 | 1,502 | 1,484 | 1,486 | 33,100 |
| 2024/07/23 | 1,492 | 1,502 | 1,492 | 1,498 | 17,100 |
| 2024/07/22 | 1,500 | 1,504 | 1,492 | 1,498 | 32,800 |
| 2024/07/19 | 1,501 | 1,505 | 1,497 | 1,504 | 30,700 |
| 2024/07/18 | 1,496 | 1,510 | 1,490 | 1,501 | 29,400 |
| 2024/07/17 | 1,515 | 1,515 | 1,504 | 1,504 | 27,700 |
| 2024/07/16 | 1,518 | 1,520 | 1,495 | 1,502 | 43,800 |
| 2024/07/12 | 1,494 | 1,514 | 1,492 | 1,510 | 95,300 |
| 2024/07/11 | 1,494 | 1,496 | 1,481 | 1,488 | 43,400 |
| 2024/07/10 | 1,478 | 1,488 | 1,470 | 1,488 | 68,900 |
| 2024/07/09 | 1,471 | 1,479 | 1,467 | 1,478 | 66,200 |
| 2024/07/08 | 1,465 | 1,470 | 1,458 | 1,462 | 41,900 |
| 2024/07/05 | 1,472 | 1,476 | 1,458 | 1,464 | 50,500 |
| 2024/07/04 | 1,473 | 1,474 | 1,465 | 1,470 | 38,300 |
| 2024/07/03 | 1,477 | 1,487 | 1,469 | 1,474 | 40,900 |
| 2024/07/02 | 1,469 | 1,478 | 1,463 | 1,477 | 46,600 |
| 2024/07/01 | 1,478 | 1,483 | 1,460 | 1,463 | 57,300 |
| 2024/06/28 | 1,490 | 1,490 | 1,460 | 1,461 | 65,600 |
| 2024/06/27 | 1,480 | 1,484 | 1,471 | 1,484 | 48,000 |
| 2024/06/26 | 1,491 | 1,494 | 1,481 | 1,484 | 44,300 |
| 2024/06/25 | 1,481 | 1,497 | 1,480 | 1,488 | 65,600 |
| 2024/06/24 | 1,470 | 1,484 | 1,466 | 1,482 | 79,200 |
| 2024/06/21 | 1,460 | 1,484 | 1,456 | 1,464 | 158,500 |
| 2024/06/20 | 1,449 | 1,460 | 1,443 | 1,450 | 67,000 |
| 2024/06/19 | 1,435 | 1,446 | 1,432 | 1,442 | 51,200 |
| 2024/06/18 | 1,421 | 1,444 | 1,417 | 1,434 | 86,000 |
| 2024/06/17 | 1,410 | 1,416 | 1,394 | 1,416 | 103,600 |
| 2024/06/14 | 1,396 | 1,427 | 1,396 | 1,412 | 130,100 |
| 2024/06/13 | 1,405 | 1,420 | 1,390 | 1,396 | 231,800 |
| 2024/06/12 | 1,451 | 1,457 | 1,406 | 1,410 | 394,900 |
| 2024/06/11 | 1,514 | 1,516 | 1,491 | 1,493 | 87,000 |
| 2024/06/10 | 1,509 | 1,514 | 1,498 | 1,511 | 39,500 |
| 2024/06/07 | 1,499 | 1,509 | 1,496 | 1,509 | 34,600 |
| 2024/06/06 | 1,512 | 1,512 | 1,492 | 1,499 | 45,000 |
| 2024/06/05 | 1,511 | 1,517 | 1,501 | 1,501 | 45,600 |
| 2024/06/04 | 1,500 | 1,516 | 1,497 | 1,513 | 40,100 |
| 2024/06/03 | 1,506 | 1,510 | 1,491 | 1,501 | 82,200 |
| 2024/05/31 | 1,492 | 1,499 | 1,484 | 1,495 | 67,000 |
| 2024/05/30 | 1,460 | 1,481 | 1,455 | 1,481 | 46,300 |
| 2024/05/29 | 1,485 | 1,492 | 1,460 | 1,461 | 82,500 |
| 2024/05/28 | 1,488 | 1,492 | 1,482 | 1,485 | 32,900 |
| 2024/05/27 | 1,485 | 1,489 | 1,471 | 1,488 | 38,600 |
| 2024/05/24 | 1,468 | 1,487 | 1,464 | 1,481 | 59,800 |
| 2024/05/23 | 1,475 | 1,483 | 1,468 | 1,477 | 86,000 |
| 2024/05/22 | 1,485 | 1,486 | 1,469 | 1,476 | 67,500 |
| 2024/05/21 | 1,485 | 1,491 | 1,477 | 1,482 | 91,100 |
| 2024/05/20 | 1,495 | 1,495 | 1,473 | 1,478 | 144,700 |
| 2024/05/17 | 1,477 | 1,500 | 1,473 | 1,493 | 139,600 |
| 2024/05/16 | 1,501 | 1,504 | 1,476 | 1,479 | 195,600 |
| 2024/05/15 | 1,536 | 1,536 | 1,500 | 1,501 | 160,100 |
| 2024/05/14 | 1,531 | 1,535 | 1,519 | 1,532 | 139,300 |
| 2024/05/13 | 1,527 | 1,546 | 1,525 | 1,537 | 152,000 |
| 2024/05/10 | 1,527 | 1,537 | 1,517 | 1,536 | 61,300 |
| 2024/05/09 | 1,521 | 1,528 | 1,515 | 1,521 | 50,400 |
| 2024/05/08 | 1,555 | 1,557 | 1,520 | 1,520 | 101,800 |
| 2024/05/07 | 1,532 | 1,544 | 1,531 | 1,534 | 57,600 |
| 2024/05/02 | 1,536 | 1,538 | 1,519 | 1,530 | 95,000 |
| 2024/05/01 | 1,541 | 1,546 | 1,520 | 1,524 | 159,500 |
| 2024/04/30 | 1,558 | 1,559 | 1,540 | 1,556 | 168,600 |
| 2024/04/26 | 1,570 | 1,577 | 1,556 | 1,570 | 498,700 |
| 2024/04/25 | 1,628 | 1,628 | 1,613 | 1,620 | 376,000 |
| 2024/04/24 | 1,605 | 1,612 | 1,600 | 1,606 | 237,400 |
| 2024/04/23 | 1,612 | 1,616 | 1,605 | 1,606 | 136,000 |
| 2024/04/22 | 1,593 | 1,607 | 1,592 | 1,604 | 155,000 |
| 2024/04/19 | 1,602 | 1,610 | 1,577 | 1,588 | 165,300 |
| 2024/04/18 | 1,593 | 1,615 | 1,592 | 1,605 | 93,500 |
| 2024/04/17 | 1,611 | 1,616 | 1,585 | 1,585 | 224,200 |
| 2024/04/16 | 1,636 | 1,637 | 1,606 | 1,606 | 174,700 |
| 2024/04/15 | 1,646 | 1,646 | 1,635 | 1,639 | 100,600 |
| 2024/04/12 | 1,636 | 1,651 | 1,635 | 1,649 | 82,000 |
| 2024/04/11 | 1,661 | 1,661 | 1,639 | 1,640 | 152,100 |
| 2024/04/10 | 1,670 | 1,676 | 1,657 | 1,662 | 114,900 |
| 2024/04/09 | 1,660 | 1,673 | 1,653 | 1,671 | 131,400 |
| 2024/04/08 | 1,675 | 1,678 | 1,658 | 1,665 | 161,200 |
| 2024/04/05 | 1,660 | 1,667 | 1,649 | 1,657 | 165,700 |
| 2024/04/04 | 1,675 | 1,675 | 1,647 | 1,654 | 220,100 |
| 2024/04/03 | 1,650 | 1,668 | 1,636 | 1,659 | 154,200 |
| 2024/04/02 | 1,704 | 1,704 | 1,656 | 1,657 | 217,800 |
| 2024/04/01 | 1,722 | 1,733 | 1,708 | 1,712 | 168,000 |
| 2024/03/29 | 1,698 | 1,725 | 1,692 | 1,720 | 99,500 |
| 2024/03/28 | 1,690 | 1,717 | 1,680 | 1,708 | 122,800 |
| 2024/03/27 | 1,669 | 1,712 | 1,669 | 1,700 | 173,500 |
| 2024/03/26 | 1,662 | 1,667 | 1,645 | 1,666 | 70,600 |
| 2024/03/25 | 1,659 | 1,669 | 1,649 | 1,655 | 84,000 |
| 2024/03/22 | 1,645 | 1,659 | 1,640 | 1,659 | 54,600 |
| 2024/03/21 | 1,669 | 1,669 | 1,632 | 1,638 | 93,800 |
| 2024/03/19 | 1,677 | 1,677 | 1,659 | 1,665 | 81,400 |
| 2024/03/18 | 1,650 | 1,675 | 1,650 | 1,665 | 166,200 |
| 2024/03/15 | 1,624 | 1,645 | 1,618 | 1,642 | 131,400 |
| 2024/03/14 | 1,604 | 1,629 | 1,603 | 1,627 | 72,100 |
| 2024/03/13 | 1,605 | 1,630 | 1,604 | 1,614 | 83,500 |
| 2024/03/12 | 1,577 | 1,597 | 1,569 | 1,597 | 127,900 |
| 2024/03/11 | 1,584 | 1,589 | 1,563 | 1,579 | 114,200 |
| 2024/03/08 | 1,584 | 1,592 | 1,567 | 1,584 | 137,000 |
| 2024/03/07 | 1,633 | 1,641 | 1,592 | 1,596 | 118,100 |
| 2024/03/06 | 1,627 | 1,669 | 1,610 | 1,620 | 210,900 |
| 2024/03/05 | 1,662 | 1,662 | 1,620 | 1,639 | 138,100 |
| 2024/03/04 | 1,654 | 1,666 | 1,644 | 1,662 | 69,900 |
| 2024/03/01 | 1,670 | 1,675 | 1,652 | 1,658 | 66,700 |
| 2024/02/29 | 1,680 | 1,688 | 1,663 | 1,666 | 53,000 |
| 2024/02/28 | 1,672 | 1,686 | 1,668 | 1,682 | 53,400 |
| 2024/02/27 | 1,668 | 1,675 | 1,658 | 1,672 | 55,300 |
| 2024/02/26 | 1,647 | 1,669 | 1,647 | 1,668 | 34,200 |
| 2024/02/22 | 1,661 | 1,661 | 1,645 | 1,653 | 41,400 |
| 2024/02/21 | 1,668 | 1,668 | 1,653 | 1,660 | 33,200 |
| 2024/02/20 | 1,679 | 1,688 | 1,654 | 1,668 | 57,200 |
| 2024/02/19 | 1,645 | 1,679 | 1,645 | 1,675 | 55,300 |
| 2024/02/16 | 1,636 | 1,642 | 1,625 | 1,642 | 44,200 |
| 2024/02/15 | 1,637 | 1,640 | 1,622 | 1,630 | 52,000 |
| 2024/02/14 | 1,629 | 1,635 | 1,623 | 1,634 | 43,500 |
| 2024/02/13 | 1,622 | 1,631 | 1,610 | 1,631 | 40,000 |
| 2024/02/09 | 1,607 | 1,615 | 1,605 | 1,611 | 29,300 |
| 2024/02/08 | 1,615 | 1,617 | 1,593 | 1,605 | 67,300 |
| 2024/02/07 | 1,617 | 1,621 | 1,606 | 1,615 | 26,300 |
| 2024/02/06 | 1,628 | 1,632 | 1,617 | 1,617 | 34,000 |
| 2024/02/05 | 1,621 | 1,633 | 1,621 | 1,627 | 25,100 |
| 2024/02/02 | 1,626 | 1,630 | 1,616 | 1,621 | 27,700 |
| 2024/02/01 | 1,620 | 1,630 | 1,614 | 1,626 | 29,400 |
| 2024/01/31 | 1,605 | 1,626 | 1,602 | 1,626 | 49,400 |
| 2024/01/30 | 1,626 | 1,639 | 1,608 | 1,613 | 187,900 |
| 2024/01/29 | 1,618 | 1,630 | 1,617 | 1,627 | 71,700 |
| 2024/01/26 | 1,607 | 1,618 | 1,601 | 1,608 | 42,400 |
| 2024/01/25 | 1,598 | 1,610 | 1,596 | 1,607 | 31,100 |
| 2024/01/24 | 1,606 | 1,613 | 1,595 | 1,601 | 63,300 |
| 2024/01/23 | 1,618 | 1,628 | 1,604 | 1,605 | 45,700 |
| 2024/01/22 | 1,607 | 1,619 | 1,607 | 1,616 | 29,600 |
| 2024/01/19 | 1,612 | 1,620 | 1,605 | 1,608 | 36,400 |
| 2024/01/18 | 1,615 | 1,628 | 1,607 | 1,617 | 31,800 |
| 2024/01/17 | 1,623 | 1,634 | 1,618 | 1,618 | 108,100 |
| 2024/01/16 | 1,623 | 1,633 | 1,604 | 1,604 | 44,700 |
| 2024/01/15 | 1,608 | 1,628 | 1,604 | 1,623 | 49,400 |
| 2024/01/12 | 1,626 | 1,633 | 1,607 | 1,608 | 100,100 |
| 2024/01/11 | 1,643 | 1,643 | 1,621 | 1,621 | 52,100 |
| 2024/01/10 | 1,639 | 1,645 | 1,629 | 1,639 | 47,300 |
| 2024/01/09 | 1,630 | 1,647 | 1,629 | 1,637 | 89,200 |
| 2024/01/05 | 1,625 | 1,634 | 1,615 | 1,623 | 45,700 |
| 2024/01/04 | 1,613 | 1,620 | 1,595 | 1,620 | 47,600 |