4621 ロックペイント(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,870 | 1,900 | 1,870 | 1,900 | 5,000 | 1,900 |
| 1989-12-22 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1989-12-21 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1989-12-13 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 1,830 |
| 1989-12-11 | 1,820 | 1,830 | 1,810 | 1,830 | 3,000 | 1,830 |
| 1989-12-08 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,810 |
| 1989-12-04 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1989-12-01 | 1,760 | 1,770 | 1,760 | 1,770 | 10,000 | 1,770 |
| 1989-11-30 | 1,780 | 1,780 | 1,740 | 1,750 | 10,000 | 1,750 |
| 1989-11-29 | 1,840 | 1,840 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1989-11-28 | 1,840 | 1,840 | 1,840 | 1,840 | 9,000 | 1,840 |
| 1989-11-27 | 1,850 | 1,850 | 1,840 | 1,840 | 3,000 | 1,840 |
| 1989-11-21 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 1,840 |
| 1989-11-17 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1989-11-14 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1989-11-13 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 1,870 |
| 1989-11-10 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,850 |
| 1989-11-09 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1989-10-31 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1989-10-26 | 1,880 | 1,880 | 1,880 | 1,880 | 7,000 | 1,880 |
| 1989-10-25 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1989-10-24 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1989-10-23 | 1,880 | 1,880 | 1,880 | 1,880 | 8,000 | 1,880 |
| 1989-10-20 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1989-10-19 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1989-10-18 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1989-10-17 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1989-10-16 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,880 |
| 1989-10-12 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1989-10-04 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1989-10-03 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1989-10-02 | 1,890 | 1,890 | 1,880 | 1,880 | 11,000 | 1,880 |
| 1989-09-29 | 1,880 | 1,890 | 1,880 | 1,890 | 3,000 | 1,890 |
| 1989-09-27 | 1,880 | 1,890 | 1,880 | 1,890 | 2,000 | 1,890 |
| 1989-09-26 | 1,840 | 1,840 | 1,840 | 1,840 | 6,000 | 1,840 |
| 1989-09-25 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1989-09-22 | 1,740 | 1,760 | 1,730 | 1,760 | 8,000 | 1,760 |
| 1989-09-21 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,730 |
| 1989-09-19 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,720 |
| 1989-09-18 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1989-09-12 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1989-09-08 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1989-09-01 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1989-08-28 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1989-08-25 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 1,750 |
| 1989-08-15 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 1,760 |
| 1989-08-04 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1989-07-28 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1989-07-27 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1989-07-26 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1989-07-25 | 1,830 | 1,830 | 1,820 | 1,820 | 5,000 | 1,820 |
| 1989-07-24 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,830 |
| 1989-07-21 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 1,850 |
| 1989-07-20 | 1,850 | 1,860 | 1,850 | 1,850 | 8,000 | 1,850 |
| 1989-07-19 | 1,850 | 1,860 | 1,850 | 1,860 | 5,000 | 1,860 |
| 1989-07-18 | 1,860 | 1,860 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1989-07-17 | 1,860 | 1,860 | 1,860 | 1,860 | 13,000 | 1,860 |
| 1989-07-14 | 1,850 | 1,860 | 1,850 | 1,860 | 17,000 | 1,860 |
| 1989-07-13 | 1,800 | 1,850 | 1,800 | 1,850 | 15,000 | 1,850 |
| 1989-07-12 | 1,800 | 1,820 | 1,800 | 1,820 | 8,000 | 1,820 |
| 1989-07-11 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 1,800 |
| 1989-07-10 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1989-07-07 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1989-07-05 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1989-07-04 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1989-07-03 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1989-06-30 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1989-06-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1989-06-22 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1989-06-21 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1989-06-15 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 1,710 |
| 1989-06-14 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 1,710 |
| 1989-06-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1989-05-30 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1989-05-26 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1989-05-25 | 1,700 | 1,710 | 1,700 | 1,710 | 3,000 | 1,710 |
| 1989-05-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1989-05-23 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1989-05-17 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1989-05-16 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 1,720 |
| 1989-04-28 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1989-04-25 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1989-04-03 | 1,660 | 1,670 | 1,660 | 1,670 | 2,000 | 1,670 |
| 1989-03-31 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1989-03-29 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 1,710 |
| 1989-03-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1989-03-23 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 1,730 |
| 1989-03-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1989-03-17 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1989-03-16 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1989-03-15 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1989-03-14 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1989-03-13 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1989-03-01 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1989-02-28 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1989-02-23 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1989-02-21 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 1,860 |
| 1989-02-17 | 1,890 | 1,910 | 1,870 | 1,870 | 17,000 | 1,870 |
| 1989-02-16 | 1,890 | 1,890 | 1,890 | 1,890 | 24,000 | 1,890 |
| 1989-02-15 | 1,800 | 1,850 | 1,800 | 1,850 | 13,000 | 1,850 |
| 1989-02-10 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1989-02-09 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1989-02-08 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1989-02-03 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1989-02-01 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 1,750 |
| 1989-01-28 | 1,660 | 1,700 | 1,660 | 1,700 | 14,000 | 1,700 |
| 1989-01-26 | 1,660 | 1,660 | 1,640 | 1,640 | 2,000 | 1,640 |
| 1989-01-24 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1989-01-11 | 1,670 | 1,670 | 1,640 | 1,640 | 3,000 | 1,640 |
| 1989-01-06 | 1,700 | 1,700 | 1,670 | 1,670 | 4,000 | 1,670 |
分割・併合履歴 ： なし