4621 ロックペイント(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-24 | 1,390 | 1,390 | 1,390 | 1,390 | 25,000 | 1,390 |
| 1987-12-23 | 1,400 | 1,400 | 1,390 | 1,390 | 16,000 | 1,390 |
| 1987-12-22 | 1,430 | 1,460 | 1,350 | 1,350 | 38,000 | 1,350 |
| 1987-12-21 | 1,380 | 1,440 | 1,380 | 1,440 | 25,000 | 1,440 |
| 1987-12-18 | 1,380 | 1,430 | 1,380 | 1,430 | 29,000 | 1,430 |
| 1987-12-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1987-12-15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1987-12-14 | 1,340 | 1,400 | 1,340 | 1,400 | 5,000 | 1,400 |
| 1987-12-11 | 1,270 | 1,370 | 1,270 | 1,370 | 2,000 | 1,370 |
| 1987-12-10 | 1,280 | 1,280 | 1,280 | 1,280 | 17,000 | 1,280 |
| 1987-12-04 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1987-12-03 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1987-12-02 | 1,260 | 1,270 | 1,260 | 1,270 | 18,000 | 1,270 |
| 1987-11-28 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1987-11-26 | 1,390 | 1,440 | 1,390 | 1,440 | 45,000 | 1,440 |
| 1987-11-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1987-11-24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1987-11-19 | 1,300 | 1,390 | 1,300 | 1,390 | 46,000 | 1,390 |
| 1987-11-18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1987-11-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1987-11-13 | 1,250 | 1,260 | 1,250 | 1,260 | 4,000 | 1,260 |
| 1987-11-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1987-11-07 | 1,210 | 1,250 | 1,210 | 1,250 | 52,000 | 1,250 |
| 1987-11-06 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 | 1,200 |
| 1987-11-04 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1987-11-02 | 1,250 | 1,250 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1987-10-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1987-10-16 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1987-10-15 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1987-10-13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1987-10-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1987-10-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1987-10-01 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1987-09-30 | 1,340 | 1,340 | 1,330 | 1,330 | 41,000 | 1,330 |
| 1987-09-25 | 1,320 | 1,330 | 1,320 | 1,330 | 29,000 | 1,330 |
| 1987-09-24 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1987-09-21 | 1,390 | 1,400 | 1,390 | 1,400 | 5,000 | 1,400 |
| 1987-09-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1987-09-16 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1987-09-14 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 1,400 |
| 1987-09-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1987-09-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1987-09-03 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 | 1,420 |
| 1987-09-01 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1987-08-31 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1987-08-29 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1987-08-28 | 1,280 | 1,300 | 1,280 | 1,300 | 17,000 | 1,300 |
| 1987-08-27 | 1,220 | 1,230 | 1,220 | 1,230 | 6,000 | 1,230 |
| 1987-08-25 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1987-08-24 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1987-08-22 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1987-08-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1987-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1987-08-14 | 1,380 | 1,400 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1987-08-13 | 1,300 | 1,380 | 1,300 | 1,380 | 79,000 | 1,380 |
| 1987-08-12 | 1,250 | 1,290 | 1,250 | 1,290 | 15,000 | 1,290 |
| 1987-08-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1987-08-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1987-08-07 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1987-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 | 1,200 |
| 1987-08-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1987-08-03 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1987-08-01 | 1,200 | 1,240 | 1,200 | 1,240 | 5,000 | 1,240 |
| 1987-07-31 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1987-07-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1987-07-21 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1987-07-16 | 1,200 | 1,200 | 1,170 | 1,200 | 14,000 | 1,200 |
| 1987-07-15 | 1,200 | 1,200 | 1,200 | 1,200 | 23,000 | 1,200 |
| 1987-07-14 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1987-07-10 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1987-07-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1987-07-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1987-06-29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1987-06-27 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1987-06-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1987-06-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1987-06-24 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1987-06-23 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1987-06-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1987-06-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1987-06-15 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1987-06-12 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1987-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1987-06-10 | 1,170 | 1,260 | 1,170 | 1,240 | 8,000 | 1,240 |
| 1987-06-09 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1987-06-05 | 1,060 | 1,070 | 1,060 | 1,070 | 4,000 | 1,070 |
| 1987-06-04 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1987-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1987-05-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1987-05-25 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1987-05-23 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1987-05-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1987-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1987-05-19 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1987-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1987-05-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1987-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987-05-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1987-05-02 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1987-05-01 | 1,000 | 1,000 | 990 | 1,000 | 12,000 | 1,000 |
| 1987-04-30 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 1987-04-28 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1987-04-25 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1987-04-23 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1987-04-22 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1987-04-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1987-04-20 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1987-04-17 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1987-04-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1987-04-15 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1987-04-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1987-04-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1987-04-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1987-03-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1987-03-20 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1987-03-19 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1987-03-17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1987-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1987-03-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1987-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1987-03-10 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1987-03-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1987-03-06 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1987-03-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1987-03-04 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1987-03-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1987-03-02 | 1,110 | 1,160 | 1,110 | 1,110 | 42,000 | 1,110 |
| 1987-02-24 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1987-02-16 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1987-02-12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1987-02-10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1987-02-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1987-02-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1987-02-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1987-02-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1987-02-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1987-01-30 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1987-01-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1987-01-27 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1987-01-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987-01-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1987-01-16 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1987-01-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1987-01-12 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 | 1,100 |
分割・併合履歴 ： なし