4621 ロックペイント(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-25 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1985-12-19 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1985-12-18 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1985-12-17 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1985-12-16 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1985-12-13 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1985-12-12 | 835 | 840 | 831 | 831 | 9,000 | 831 |
| 1985-12-11 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1985-12-10 | 821 | 830 | 821 | 830 | 3,000 | 830 |
| 1985-12-06 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1985-12-05 | 811 | 820 | 810 | 820 | 4,000 | 820 |
| 1985-12-03 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 1985-12-02 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1985-11-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1985-11-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1985-11-26 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1985-11-22 | 830 | 835 | 830 | 835 | 7,000 | 835 |
| 1985-11-19 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1985-11-15 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1985-11-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1985-11-12 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 1985-11-08 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1985-11-07 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1985-11-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1985-10-30 | 805 | 810 | 805 | 805 | 6,000 | 805 |
| 1985-10-29 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1985-10-28 | 832 | 832 | 832 | 832 | 2,000 | 832 |
| 1985-10-26 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1985-10-25 | 840 | 840 | 834 | 835 | 8,000 | 835 |
| 1985-10-24 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1985-10-23 | 830 | 831 | 830 | 831 | 4,000 | 831 |
| 1985-10-22 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1985-10-21 | 782 | 782 | 782 | 782 | 3,000 | 782 |
| 1985-10-19 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1985-10-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1985-10-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1985-10-16 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1985-10-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1985-10-04 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1985-10-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1985-10-01 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 1985-09-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1985-09-27 | 720 | 720 | 719 | 719 | 20,000 | 719 |
| 1985-09-25 | 710 | 720 | 710 | 720 | 5,000 | 720 |
| 1985-09-24 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1985-09-21 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 1985-09-19 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1985-09-18 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1985-09-09 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1985-09-05 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1985-09-03 | 709 | 709 | 709 | 709 | 4,000 | 709 |
| 1985-08-27 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1985-08-26 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1985-08-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1985-08-16 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1985-08-15 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1985-07-26 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1985-07-25 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1985-07-22 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1985-07-19 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1985-07-16 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1985-07-15 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1985-07-12 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1985-07-11 | 715 | 715 | 715 | 715 | 11,000 | 715 |
| 1985-07-03 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1985-06-21 | 706 | 706 | 706 | 706 | 7,000 | 706 |
| 1985-06-20 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 1985-06-19 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1985-06-18 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1985-06-17 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1985-06-13 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1985-06-05 | 709 | 709 | 694 | 694 | 2,000 | 694 |
| 1985-06-04 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1985-05-27 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1985-05-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1985-05-23 | 740 | 750 | 740 | 750 | 2,000 | 750 |
| 1985-05-20 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1985-05-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1985-05-15 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1985-05-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1985-05-08 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1985-04-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1985-04-26 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1985-04-23 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1985-04-22 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1985-04-20 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1985-04-19 | 695 | 695 | 690 | 690 | 5,000 | 690 |
| 1985-04-16 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1985-04-15 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1985-04-12 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1985-04-11 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1985-04-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1985-04-05 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1985-04-01 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1985-03-22 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1985-03-19 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1985-03-15 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1985-03-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1985-02-25 | 715 | 715 | 710 | 710 | 3,000 | 710 |
| 1985-02-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1985-02-20 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1985-02-16 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 1985-02-15 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1985-02-08 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1985-02-07 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1985-02-06 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1985-02-04 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1985-01-31 | 690 | 691 | 690 | 690 | 8,000 | 690 |
| 1985-01-25 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1985-01-21 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1985-01-18 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1985-01-17 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1985-01-16 | 711 | 711 | 710 | 710 | 6,000 | 710 |
| 1985-01-05 | 690 | 690 | 690 | 690 | 4,000 | 690 |
分割・併合履歴 ： なし
