4621 ロックペイント(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	1,413	1,413	1,411	1,411	1,900	1,411
2023-11-30	1,411	1,411	1,411	1,411	3,200	1,411
2023-11-29	1,411	1,411	1,411	1,411	1,700	1,411
2023-11-28	1,411	1,411	1,411	1,411	1,000	1,411
2023-11-27	1,411	1,411	1,411	1,411	300	1,411
2023-11-24	1,411	1,411	1,411	1,411	700	1,411
2023-11-22	1,411	1,411	1,411	1,411	4,200	1,411
2023-11-21	1,411	1,411	1,411	1,411	2,200	1,411
2023-11-20	1,411	1,411	1,411	1,411	3,700	1,411
2023-11-17	1,413	1,413	1,413	1,413	100	1,413
2023-11-16	1,411	1,411	1,411	1,411	200	1,411
2023-11-15	1,411	1,411	1,411	1,411	6,400	1,411
2023-11-14	1,411	1,411	1,411	1,411	300	1,411
2023-11-13	-	-	-	1,411	-	1,411
2023-11-10	-	-	-	1,411	-	1,411
2023-11-09	-	-	-	1,411	-	1,411
2023-11-08	1,411	1,411	1,411	1,411	1,200	1,411
2023-11-07	1,411	1,411	1,411	1,411	200	1,411
2023-11-06	-	-	-	1,411	-	1,411
2023-11-02	1,411	1,411	1,411	1,411	100	1,411
2023-11-01	1,411	1,411	1,411	1,411	300	1,411
2023-10-31	1,411	1,411	1,411	1,411	1,000	1,411
2023-10-30	1,411	1,411	1,411	1,411	1,400	1,411
2023-10-27	1,411	1,411	1,411	1,411	1,200	1,411
2023-10-26	-	-	-	1,412	-	1,412
2023-10-25	1,412	1,412	1,412	1,412	200	1,412
2023-10-24	-	-	-	1,412	-	1,412
2023-10-23	1,412	1,412	1,412	1,412	300	1,412
2023-10-20	1,411	1,414	1,411	1,412	1,500	1,412
2023-10-19	1,411	1,411	1,411	1,411	300	1,411
2023-10-18	-	-	-	1,413	-	1,413
2023-10-17	1,412	1,413	1,412	1,413	300	1,413
2023-10-16	-	-	-	1,412	-	1,412
2023-10-13	-	-	-	1,412	-	1,412
2023-10-12	1,412	1,412	1,412	1,412	100	1,412
2023-10-11	1,413	1,413	1,411	1,411	300	1,411
2023-10-10	1,412	1,412	1,412	1,412	200	1,412
2023-10-06	1,413	1,413	1,413	1,413	100	1,413
2023-10-05	-	-	-	1,412	-	1,412
2023-10-04	1,412	1,412	1,412	1,412	100	1,412
2023-10-03	1,413	1,413	1,412	1,412	200	1,412
2023-10-02	-	-	-	1,411	-	1,411
2023-09-29	1,414	1,414	1,411	1,411	1,500	1,411
2023-09-28	1,412	1,412	1,412	1,412	100	1,412
2023-09-27	1,414	1,414	1,414	1,414	300	1,414
2023-09-26	1,413	1,413	1,412	1,412	2,900	1,412
2023-09-25	1,411	1,412	1,411	1,411	5,500	1,411
2023-09-22	1,409	1,411	1,409	1,410	2,100	1,410
2023-09-21	1,411	1,412	1,409	1,409	36,700	1,409
2023-09-20	1,413	1,413	1,411	1,412	2,000	1,412
2023-09-19	1,414	1,414	1,413	1,414	27,700	1,414
2023-09-15	1,413	1,414	1,413	1,413	7,600	1,413
2023-09-14	1,412	1,414	1,412	1,413	36,800	1,413
2023-09-13	1,413	1,414	1,412	1,412	63,700	1,412
2023-09-12	1,413	1,414	1,413	1,413	34,200	1,413
2023-09-11	1,412	1,414	1,412	1,414	76,000	1,414
2023-09-08	1,413	1,413	1,412	1,412	10,100	1,412
2023-09-07	1,413	1,413	1,412	1,412	21,700	1,412
2023-09-06	1,412	1,413	1,412	1,413	8,800	1,413
2023-09-05	1,412	1,413	1,412	1,412	16,800	1,412
2023-09-04	1,412	1,413	1,412	1,412	17,700	1,412
2023-09-01	1,413	1,414	1,413	1,413	23,000	1,413
2023-08-31	1,412	1,413	1,412	1,413	8,800	1,413
2023-08-30	1,413	1,413	1,412	1,413	25,300	1,413
2023-08-29	1,412	1,413	1,412	1,413	27,000	1,413
2023-08-28	1,412	1,413	1,412	1,412	68,100	1,412
2023-08-25	1,412	1,414	1,412	1,414	48,900	1,414
2023-08-24	1,412	1,413	1,412	1,412	101,200	1,412
2023-08-23	1,412	1,413	1,412	1,412	38,600	1,412
2023-08-22	1,412	1,413	1,412	1,412	120,400	1,412
2023-08-21	1,413	1,413	1,412	1,412	36,100	1,412
2023-08-18	1,412	1,413	1,412	1,412	23,400	1,412
2023-08-17	1,412	1,413	1,412	1,412	27,100	1,412
2023-08-16	1,412	1,413	1,412	1,412	120,900	1,412
2023-08-15	1,412	1,413	1,412	1,412	37,700	1,412
2023-08-14	1,412	1,413	1,412	1,412	131,300	1,412
2023-08-10	1,418	1,424	1,412	1,413	476,800	1,413
2023-08-09	1,143	1,143	1,143	1,143	2,400	1,143
2023-08-08	841	993	806	993	76,800	993
2023-08-07	834	852	834	843	6,700	843
2023-08-04	812	834	810	834	2,800	834
2023-08-03	802	828	802	807	1,400	807
2023-08-02	819	819	801	801	1,100	801
2023-08-01	817	817	817	817	100	817
2023-07-31	815	826	815	826	200	826
2023-07-28	815	828	806	827	2,300	827
2023-07-27	845	845	806	806	2,300	806
2023-07-26	856	856	830	830	5,400	830
2023-07-25	820	860	819	831	6,600	831
2023-07-24	797	797	778	795	1,900	795
2023-07-21	803	818	787	791	11,100	791
2023-07-20	848	848	817	828	9,100	828
2023-07-19	947	960	830	845	40,800	845
2023-07-18	824	925	824	919	26,000	919
2023-07-14	770	810	770	800	10,400	800
2023-07-13	780	785	780	783	7,000	783
2023-07-12	760	780	760	780	8,900	780
2023-07-11	743	756	743	752	8,200	752
2023-07-10	729	756	727	747	12,300	747
2023-07-07	721	729	718	729	11,400	729
2023-07-06	713	723	707	721	22,200	721
2023-07-05	705	705	704	705	1,800	705
2023-07-04	704	705	704	705	500	705
2023-07-03	703	706	701	706	700	706
2023-06-30	703	703	700	702	8,200	702
2023-06-29	703	703	703	703	400	703
2023-06-28	705	705	704	705	900	705
2023-06-27	712	712	702	703	14,300	703
2023-06-26	707	713	707	713	200	713
2023-06-23	713	714	710	713	600	713
2023-06-22	714	714	714	714	100	714
2023-06-21	716	716	716	716	100	716
2023-06-20	706	712	706	712	5,800	712
2023-06-19	706	706	706	706	1,000	706
2023-06-16	704	704	704	704	500	704
2023-06-15	702	705	701	702	7,500	702
2023-06-14	701	706	701	706	2,700	706
2023-06-13	705	710	703	710	1,600	710
2023-06-12	711	712	700	704	9,800	704
2023-06-09	719	719	706	710	2,000	710
2023-06-08	710	718	710	711	1,100	711
2023-06-07	710	710	709	709	900	709
2023-06-06	717	719	709	710	1,600	710
2023-06-05	718	718	703	714	1,800	714
2023-06-02	709	727	709	719	2,200	719
2023-06-01	709	711	701	707	2,500	707
2023-05-31	705	705	705	705	500	705
2023-05-30	704	704	704	704	200	704
2023-05-29	-	-	-	704	-	704
2023-05-26	701	704	701	704	200	704
2023-05-25	705	706	700	700	1,600	700
2023-05-24	704	707	704	706	5,100	706
2023-05-23	713	720	713	715	5,800	715
2023-05-22	715	715	701	704	1,700	704
2023-05-19	711	716	710	715	1,500	715
2023-05-18	717	720	711	711	3,600	711
2023-05-17	720	720	717	717	200	717
2023-05-16	711	711	711	711	200	711
2023-05-15	715	715	714	714	4,400	714
2023-05-12	722	722	716	718	4,500	718
2023-05-11	714	724	714	724	1,000	724
2023-05-10	718	720	710	711	2,000	711
2023-05-09	718	718	713	717	800	717
2023-05-08	710	718	708	718	11,000	718
2023-05-02	708	708	707	707	300	707
2023-05-01	707	707	707	707	200	707
2023-04-28	706	707	706	707	400	707
2023-04-27	706	706	706	706	200	706
2023-04-26	707	707	705	705	400	705
2023-04-25	710	710	707	707	700	707
2023-04-24	703	710	703	710	2,000	710
2023-04-21	700	700	700	700	500	700
2023-04-20	704	705	703	703	1,400	703
2023-04-19	702	703	702	702	1,200	702
2023-04-18	701	701	701	701	300	701
2023-04-17	700	700	700	700	4,600	700
2023-04-14	707	707	700	706	1,700	706
2023-04-13	-	-	-	700	-	700
2023-04-12	696	700	696	700	700	700
2023-04-11	693	695	693	694	3,300	694
2023-04-10	699	701	699	700	1,500	700
2023-04-07	700	704	693	693	500	693
2023-04-06	694	694	694	694	100	694
2023-04-05	694	694	692	693	600	693
2023-04-04	691	696	691	692	2,300	692
2023-04-03	700	700	698	698	400	698
2023-03-31	702	702	683	696	12,400	696
2023-03-30	686	696	686	696	200	696
2023-03-29	691	696	691	696	900	696
2023-03-28	-	-	-	690	-	690
2023-03-27	-	-	-	690	-	690
2023-03-24	697	697	689	690	600	690
2023-03-23	690	690	690	690	100	690
2023-03-22	691	692	691	691	600	691
2023-03-20	697	697	691	691	300	691
2023-03-17	-	-	-	691	-	691
2023-03-16	694	694	690	691	900	691
2023-03-15	705	705	691	691	4,200	691
2023-03-14	696	699	691	698	1,600	698
2023-03-13	697	697	695	695	900	695
2023-03-10	711	720	691	695	4,100	695
2023-03-09	713	713	713	713	300	713
2023-03-08	698	715	696	715	6,500	715
2023-03-07	691	691	691	691	100	691
2023-03-06	696	696	694	694	200	694
2023-03-03	690	691	690	690	500	690
2023-03-02	685	690	685	690	1,700	690
2023-03-01	689	691	682	691	2,100	691
2023-02-28	692	693	689	689	7,700	689
2023-02-27	694	701	691	701	2,700	701
2023-02-24	696	696	691	691	600	691
2023-02-22	-	-	-	691	-	691
2023-02-21	689	691	689	691	700	691
2023-02-20	688	691	688	688	1,100	688
2023-02-17	689	689	689	689	100	689
2023-02-16	689	692	689	690	800	690
2023-02-15	692	692	689	689	7,000	689
2023-02-14	699	702	697	697	1,800	697
2023-02-13	697	697	697	697	100	697
2023-02-10	699	701	697	697	1,000	697
2023-02-09	698	699	697	697	600	697
2023-02-08	697	698	695	697	700	697
2023-02-07	699	699	697	697	5,200	697
2023-02-06	-	-	-	695	-	695
2023-02-03	696	696	695	695	3,100	695
2023-02-02	690	699	690	697	3,400	697
2023-02-01	697	697	697	697	100	697
2023-01-31	699	699	697	697	800	697
2023-01-30	691	699	691	697	5,600	697
2023-01-27	699	699	699	699	1,500	699
2023-01-26	699	699	699	699	200	699
2023-01-25	699	699	699	699	300	699
2023-01-24	-	-	-	699	-	699
2023-01-23	699	699	699	699	300	699
2023-01-20	-	-	-	700	-	700
2023-01-19	700	700	700	700	600	700
2023-01-18	698	698	691	691	300	691
2023-01-17	690	690	690	690	400	690
2023-01-16	697	700	688	689	6,400	689
2023-01-13	712	712	705	711	1,700	711
2023-01-12	695	705	695	705	700	705
2023-01-11	689	699	689	695	1,100	695
2023-01-10	688	698	684	684	3,200	684
2023-01-06	702	705	682	687	3,800	687
2023-01-05	-	-	-	692	-	692
2023-01-04	-	-	-	692	-	692

分割・併合履歴：なし