4621 ロックペイント(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1986-12-25 | 1,100 | 1,150 | 1,100 | 1,100 | 64,000 | 1,100 |
| 1986-12-24 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1986-12-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1986-12-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1986-12-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1986-12-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1986-12-15 | 1,070 | 1,090 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1986-12-10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1986-12-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1986-11-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1986-11-26 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1986-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1986-11-18 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1986-11-17 | 983 | 985 | 983 | 985 | 4,000 | 985 |
| 1986-11-13 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1986-11-11 | 975 | 980 | 975 | 980 | 4,000 | 980 |
| 1986-11-07 | 975 | 980 | 975 | 975 | 4,000 | 975 |
| 1986-10-31 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 1986-10-30 | 980 | 980 | 975 | 975 | 4,000 | 975 |
| 1986-10-29 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1986-10-28 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1986-10-27 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1986-10-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1986-10-24 | 980 | 980 | 980 | 980 | 16,000 | 980 |
| 1986-10-23 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1986-10-22 | 978 | 980 | 978 | 980 | 5,000 | 980 |
| 1986-10-21 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1986-10-20 | 970 | 980 | 970 | 980 | 2,000 | 980 |
| 1986-10-15 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1986-10-14 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1986-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1986-09-19 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1986-09-18 | 971 | 971 | 971 | 971 | 2,000 | 971 |
| 1986-09-17 | 971 | 971 | 971 | 971 | 2,000 | 971 |
| 1986-09-09 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1986-09-08 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1986-09-05 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1986-09-03 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1986-09-01 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 1986-08-29 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1986-08-27 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 1986-08-25 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1986-08-23 | 965 | 965 | 965 | 965 | 4,000 | 965 |
| 1986-08-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1986-08-20 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1986-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1986-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1986-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1986-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1986-08-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1986-08-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1986-08-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1986-07-30 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1986-07-29 | 1,050 | 1,100 | 1,050 | 1,100 | 8,000 | 1,100 |
| 1986-07-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1986-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1986-07-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1986-07-24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1986-07-23 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1986-07-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1986-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1986-07-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1986-07-16 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1986-07-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1986-07-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1986-07-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1986-07-08 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1986-07-07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1986-07-05 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1986-07-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1986-07-01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1986-06-30 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1986-06-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1986-06-26 | 1,000 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1986-06-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1986-06-21 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1986-06-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1986-06-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1986-06-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1986-06-16 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1986-06-13 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1986-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1986-06-07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1986-06-06 | 1,080 | 1,080 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1986-06-05 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1986-06-04 | 1,020 | 1,040 | 1,020 | 1,030 | 5,000 | 1,030 |
| 1986-06-03 | 1,100 | 1,100 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1986-06-02 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1986-05-31 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1986-05-30 | 1,200 | 1,200 | 1,150 | 1,150 | 19,000 | 1,150 |
| 1986-05-29 | 1,100 | 1,200 | 1,100 | 1,200 | 29,000 | 1,200 |
| 1986-05-28 | 1,080 | 1,110 | 1,020 | 1,100 | 70,000 | 1,100 |
| 1986-05-26 | 930 | 930 | 930 | 930 | 12,000 | 930 |
| 1986-05-24 | 907 | 911 | 907 | 911 | 3,000 | 911 |
| 1986-05-23 | 910 | 920 | 900 | 900 | 21,000 | 900 |
| 1986-05-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1986-05-21 | 910 | 910 | 890 | 890 | 14,000 | 890 |
| 1986-05-20 | 875 | 900 | 875 | 900 | 4,000 | 900 |
| 1986-05-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1986-05-15 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1986-05-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1986-05-07 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1986-05-02 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1986-04-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1986-04-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1986-04-22 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1986-04-19 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1986-04-18 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1986-04-17 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1986-04-15 | 920 | 930 | 920 | 930 | 9,000 | 930 |
| 1986-04-03 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 1986-03-26 | 836 | 836 | 836 | 836 | 6,000 | 836 |
| 1986-03-24 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1986-03-22 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 1986-03-20 | 835 | 835 | 835 | 835 | 7,000 | 835 |
| 1986-03-17 | 910 | 910 | 910 | 910 | 19,000 | 910 |
| 1986-03-15 | 910 | 910 | 910 | 910 | 7,000 | 910 |
| 1986-03-14 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1986-03-13 | 909 | 910 | 909 | 910 | 5,000 | 910 |
| 1986-03-10 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1986-03-07 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1986-03-05 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1986-03-04 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1986-03-03 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1986-02-27 | 920 | 925 | 920 | 925 | 2,000 | 925 |
| 1986-02-25 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1986-02-24 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1986-02-21 | 890 | 902 | 890 | 902 | 5,000 | 902 |
| 1986-02-20 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1986-02-15 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 1986-02-13 | 935 | 935 | 935 | 935 | 20,000 | 935 |
| 1986-02-12 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1986-02-07 | 911 | 911 | 900 | 900 | 4,000 | 900 |
| 1986-02-06 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1986-02-05 | 915 | 920 | 915 | 920 | 4,000 | 920 |
| 1986-02-03 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1986-01-30 | 936 | 936 | 920 | 936 | 4,000 | 936 |
| 1986-01-28 | 979 | 984 | 979 | 984 | 4,000 | 984 |
| 1986-01-27 | 950 | 979 | 950 | 979 | 63,000 | 979 |
| 1986-01-25 | 945 | 950 | 945 | 950 | 7,000 | 950 |
| 1986-01-24 | 949 | 949 | 945 | 949 | 8,000 | 949 |
| 1986-01-23 | 930 | 935 | 925 | 930 | 6,000 | 930 |
| 1986-01-22 | 910 | 920 | 908 | 920 | 4,000 | 920 |
| 1986-01-21 | 885 | 900 | 885 | 900 | 3,000 | 900 |
| 1986-01-20 | 870 | 880 | 870 | 880 | 107,000 | 880 |
| 1986-01-18 | 881 | 881 | 880 | 880 | 5,000 | 880 |
| 1986-01-17 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1986-01-16 | 870 | 870 | 866 | 866 | 7,000 | 866 |
| 1986-01-14 | 870 | 870 | 857 | 860 | 5,000 | 860 |
| 1986-01-13 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1986-01-10 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1986-01-09 | 880 | 880 | 871 | 871 | 2,000 | 871 |
| 1986-01-08 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1986-01-06 | 830 | 830 | 830 | 830 | 3,000 | 830 |
分割・併合履歴 ： なし