4621 ロックペイント(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1988-12-19 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1988-12-15 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1988-12-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1988-12-08 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1988-12-06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1988-11-30 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,660 |
| 1988-11-29 | 1,750 | 1,750 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1988-11-25 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1988-11-24 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1988-11-21 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1988-11-18 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1988-11-05 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1988-10-31 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1988-10-28 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1988-10-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1988-10-18 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1988-10-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1988-10-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1988-10-07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1988-09-30 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1988-09-29 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1988-09-28 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1988-09-26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1988-09-24 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 1,750 |
| 1988-09-22 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1988-09-21 | 1,790 | 1,790 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1988-09-20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1988-09-16 | 1,810 | 1,820 | 1,810 | 1,820 | 5,000 | 1,820 |
| 1988-09-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1988-09-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1988-09-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1988-08-31 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1988-08-30 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1988-08-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1988-08-25 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1988-08-24 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1988-08-23 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1988-08-19 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1988-08-18 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1988-08-15 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1988-08-09 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1988-08-05 | 1,790 | 1,970 | 1,790 | 1,970 | 56,000 | 1,970 |
| 1988-08-03 | 1,730 | 1,770 | 1,730 | 1,770 | 5,000 | 1,770 |
| 1988-08-01 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1988-07-30 | 1,710 | 1,780 | 1,710 | 1,780 | 16,000 | 1,780 |
| 1988-07-29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1988-07-28 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1988-07-25 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1988-07-21 | 1,710 | 1,720 | 1,700 | 1,700 | 13,000 | 1,700 |
| 1988-07-20 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1988-07-19 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1988-07-18 | 1,680 | 1,720 | 1,680 | 1,720 | 2,000 | 1,720 |
| 1988-07-15 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1988-07-14 | 1,680 | 1,690 | 1,680 | 1,690 | 2,000 | 1,690 |
| 1988-07-13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1988-07-08 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1988-07-06 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1988-07-04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1988-07-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1988-06-30 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1988-06-27 | 1,630 | 1,650 | 1,600 | 1,650 | 11,000 | 1,650 |
| 1988-06-25 | 1,680 | 1,680 | 1,630 | 1,630 | 29,000 | 1,630 |
| 1988-06-24 | 1,700 | 1,700 | 1,680 | 1,680 | 23,000 | 1,680 |
| 1988-06-15 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1988-06-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1988-06-09 | 1,810 | 1,810 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1988-06-08 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1988-06-07 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1988-06-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1988-06-03 | 1,900 | 1,950 | 1,900 | 1,950 | 8,000 | 1,950 |
| 1988-06-02 | 1,860 | 1,880 | 1,860 | 1,880 | 3,000 | 1,880 |
| 1988-06-01 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1988-05-31 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1988-05-30 | 1,950 | 1,950 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1988-05-28 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 1,950 |
| 1988-05-27 | 2,000 | 2,000 | 2,000 | 2,000 | 17,000 | 2,000 |
| 1988-05-26 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,920 |
| 1988-05-25 | 2,150 | 2,150 | 2,140 | 2,150 | 11,000 | 2,150 |
| 1988-05-24 | 2,200 | 2,220 | 2,150 | 2,150 | 15,000 | 2,150 |
| 1988-05-23 | 1,950 | 2,050 | 1,950 | 2,050 | 25,000 | 2,050 |
| 1988-05-20 | 1,800 | 1,890 | 1,800 | 1,890 | 20,000 | 1,890 |
| 1988-05-19 | 1,780 | 1,830 | 1,780 | 1,800 | 26,000 | 1,800 |
| 1988-05-18 | 1,740 | 1,760 | 1,740 | 1,760 | 17,000 | 1,760 |
| 1988-05-17 | 1,660 | 1,700 | 1,650 | 1,700 | 18,000 | 1,700 |
| 1988-05-16 | 1,630 | 1,650 | 1,630 | 1,650 | 9,000 | 1,650 |
| 1988-05-13 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1988-05-11 | 1,630 | 1,640 | 1,630 | 1,630 | 7,000 | 1,630 |
| 1988-05-10 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1988-05-09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1988-05-07 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1988-05-06 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1988-05-02 | 1,600 | 1,620 | 1,600 | 1,620 | 6,000 | 1,620 |
| 1988-04-30 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 1,600 |
| 1988-04-28 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,580 |
| 1988-04-27 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1988-04-26 | 1,580 | 1,580 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1988-04-25 | 1,520 | 1,580 | 1,520 | 1,580 | 5,000 | 1,580 |
| 1988-04-23 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1988-04-22 | 1,500 | 1,520 | 1,490 | 1,520 | 5,000 | 1,520 |
| 1988-04-21 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1988-04-19 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 1,460 |
| 1988-04-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1988-04-15 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1988-04-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1988-04-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1988-04-07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1988-04-06 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 | 1,470 |
| 1988-03-31 | 1,430 | 1,480 | 1,430 | 1,480 | 2,000 | 1,480 |
| 1988-03-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1988-03-25 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1988-03-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1988-03-23 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 | 1,430 |
| 1988-03-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1988-03-18 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1988-03-16 | 1,400 | 1,470 | 1,400 | 1,400 | 27,000 | 1,400 |
| 1988-03-15 | 1,480 | 1,480 | 1,350 | 1,360 | 30,000 | 1,360 |
| 1988-03-14 | 1,520 | 1,520 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1988-03-11 | 1,440 | 1,480 | 1,440 | 1,480 | 123,000 | 1,480 |
| 1988-03-10 | 1,400 | 1,440 | 1,400 | 1,440 | 5,000 | 1,440 |
| 1988-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1988-03-04 | 1,360 | 1,370 | 1,360 | 1,370 | 44,000 | 1,370 |
| 1988-03-03 | 1,400 | 1,400 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1988-03-01 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1988-02-25 | 1,410 | 1,440 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1988-02-24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1988-02-22 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1988-02-19 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1988-02-17 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1988-02-16 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1988-02-15 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1988-02-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1988-02-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1988-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1988-01-29 | 1,450 | 1,480 | 1,450 | 1,460 | 95,000 | 1,460 |
| 1988-01-28 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 1,400 |
| 1988-01-27 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1988-01-22 | 1,330 | 1,330 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1988-01-19 | 1,320 | 1,320 | 1,320 | 1,320 | 23,000 | 1,320 |
| 1988-01-18 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 1,330 |
| 1988-01-14 | 1,330 | 1,330 | 1,330 | 1,330 | 11,000 | 1,330 |
| 1988-01-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1988-01-08 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1988-01-07 | 1,320 | 1,320 | 1,320 | 1,320 | 26,000 | 1,320 |
| 1988-01-05 | 1,260 | 1,340 | 1,250 | 1,340 | 32,000 | 1,340 |
分割・併合履歴 ： なし