4621 ロックペイント(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-21811811811811100811
2021-10-20811811811811100811
2021-10-19---820-820
2021-10-18820820820820200820
2021-10-158228228118204,200820
2021-10-14827835827835800835
2021-10-13827827827827200827
2021-10-12829830827827900827
2021-10-118308308258251,000825
2021-10-08834834830830900830
2021-10-07829834828834500834
2021-10-06---829-829
2021-10-05---829-829
2021-10-04829829829829100829
2021-10-01820820820820200820
2021-09-30822822822822100822
2021-09-29830831822822600822
2021-09-28827827827827100827
2021-09-27---827-827
2021-09-24826827826827300827
2021-09-22825825825825100825
2021-09-21841841840840200840
2021-09-17836836836836500836
2021-09-16859859844844200844
2021-09-158608608528593,800859
2021-09-14863875861875900875
2021-09-13862862861861500861
2021-09-10---862-862
2021-09-098508628508622,000862
2021-09-08849850849850600850
2021-09-07850850849849200849
2021-09-06852852852852100852
2021-09-03852852852852100852
2021-09-028508528508506,600850
2021-09-01---845-845
2021-08-318308458308451,600845
2021-08-30842854842854200854
2021-08-278508778498721,100872
2021-08-26831832831831400831
2021-08-25847847817827400827
2021-08-24822822822822100822
2021-08-23---837-837
2021-08-20---837-837
2021-08-19837837837837100837
2021-08-188608608358411,300841
2021-08-179049048578572,400857
2021-08-168608778608772,400877
2021-08-13834834834834100834
2021-08-12816823816822500822
2021-08-11831831816816200816
2021-08-10820820820820100820
2021-08-06805805805805500805
2021-08-05827830817817800817
2021-08-04---812-812
2021-08-03812812812812100812
2021-08-02---813-813
2021-07-30820820813813400813
2021-07-29823823822822300822
2021-07-28837837837837100837
2021-07-27---837-837
2021-07-26837837837837900837
2021-07-218258308248281,100828
2021-07-20839839824824300824
2021-07-19849849824824300824
2021-07-168608808058506,800850
2021-07-1583486083485111,800851
2021-07-148168458168344,700834
2021-07-13810815808815700815
2021-07-128048128048121,100812
2021-07-097938017858003,100800
2021-07-08792792792792200792
2021-07-077857917857911,300791
2021-07-06787788787788800788
2021-07-05786792785785800785
2021-07-02783783783783100783
2021-07-01781781781781100781
2021-06-30778778778778200778
2021-06-29792792792792100792
2021-06-28785795785795300795
2021-06-257837837837831,100783
2021-06-24---798-798
2021-06-23---798-798
2021-06-22---798-798
2021-06-21---798-798
2021-06-18785798785798300798
2021-06-17795795795795100795
2021-06-16790790790790200790
2021-06-158008057957954,000795
2021-06-147878007878001,100800
2021-06-11789789789789200789
2021-06-10783788783788700788
2021-06-09798798782782600782
2021-06-087798007798003,000800
2021-06-078058057727859,700785
2021-06-04755760755760300760
2021-06-037637637607601,100760
2021-06-02755755755755800755
2021-06-01---755-755
2021-05-31755755755755400755
2021-05-28---755-755
2021-05-27---755-755
2021-05-26759761755755700755
2021-05-25755755755755100755
2021-05-24752754752754300754
2021-05-217557587507502,600750
2021-05-20751752751752700752
2021-05-197557567517521,700752
2021-05-1874775774675517,100755
2021-05-178048157777776,400777
2021-05-14794805792804700804
2021-05-13796796794794300794
2021-05-127867937867931,400793
2021-05-117978047898001,300800
2021-05-10790790788788300788
2021-05-07780780780780100780
2021-05-06783783782782400782
2021-04-30790790790790100790
2021-04-28777788777788400788
2021-04-27777778777777600777
2021-04-267867867777771,300777
2021-04-23798798798798200798
2021-04-22799800798800400800
2021-04-21---800-800
2021-04-208008008008005,000800
2021-04-19803803801801300801
2021-04-168118117887882,100788
2021-04-157838027838022,500802
2021-04-14774783774783200783
2021-04-13778778778778300778
2021-04-127907907727783,100778
2021-04-097997997857851,800785
2021-04-08786786786786500786
2021-04-07788788785785700785
2021-04-06795795778783900783
2021-04-05782798782794600794
2021-04-027828127827872,700787
2021-04-01778790778790800790
2021-03-317777787747771,000777
2021-03-30800800792792700792
2021-03-29795795781785300785
2021-03-26781781781781200781
2021-03-25781781777780600780
2021-03-24782782781781600781
2021-03-237808047768041,400804
2021-03-227808007777804,000780
2021-03-19783783765765500765
2021-03-18782782770770400770
2021-03-17---770-770
2021-03-16770770770770600770
2021-03-157797857727724,200772
2021-03-12765779765779900779
2021-03-11765765765765300765
2021-03-107557687557681,400768
2021-03-09756770756770700770
2021-03-087707707407416,600741
2021-03-05---761-761
2021-03-04762762761761200761
2021-03-03---770-770
2021-03-02---770-770
2021-03-01771771770770500770
2021-02-26785785769769600769
2021-02-25785785780780200780
2021-02-24---780-780
2021-02-22780780780780100780
2021-02-19785785785785100785
2021-02-187927927907902,500790
2021-02-17---805-805
2021-02-168378377928052,200805
2021-02-158148298148283,000828
2021-02-128368397948145,700814
2021-02-108148248058245,500824
2021-02-098008287998138,800813
2021-02-087857957767822,000782
2021-02-057888157538154,200815
2021-02-047617907607881,500788
2021-02-03746746746746100746
2021-02-02---753-753
2021-02-017587587537531,200753
2021-01-29---743-743
2021-01-28---743-743
2021-01-27---743-743
2021-01-26---743-743
2021-01-257437437437432,400743
2021-01-22---757-757
2021-01-217607607577571,400757
2021-01-20760762760762200762
2021-01-197547657547651,300765
2021-01-18754754754754100754
2021-01-157807807647645,000764
2021-01-14780780780780300780
2021-01-13779779779779100779
2021-01-127607817607811,300781
2021-01-087587587517581,200758
2021-01-077607637547601,400760
2021-01-06745745745745100745
2021-01-05---742-742
2021-01-04745745742742200742

分割・併合履歴 : なし