4621 ロックペイント(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-241,1001,1001,1001,1001,0001,100
1993-12-221,1001,1001,1001,1001,0001,100
1993-12-211,1001,1001,1001,1005,0001,100
1993-12-201,1001,1001,1001,1001,0001,100
1993-12-171,1101,1101,1101,1101,0001,110
1993-12-161,1101,1101,1101,1102,0001,110
1993-12-151,1101,1101,1101,1103,0001,110
1993-12-091,1101,1101,1101,1101,0001,110
1993-12-031,1901,1901,1901,1903,0001,190
1993-11-251,2101,2101,2001,2006,0001,200
1993-11-221,2001,2001,2001,2001,0001,200
1993-11-161,2001,2001,2001,2001,0001,200
1993-11-151,2101,2101,2101,2105,0001,210
1993-11-121,2001,2001,2001,2002,0001,200
1993-10-271,2001,2001,2001,2001,0001,200
1993-10-261,2001,2001,2001,2002,0001,200
1993-10-151,2701,2701,2701,2707,0001,270
1993-10-141,2701,2701,2701,2705,0001,270
1993-10-131,2601,2601,2601,2605,0001,260
1993-09-241,3401,3401,3201,3202,0001,320
1993-09-201,3401,3401,3401,3402,0001,340
1993-09-171,3401,3401,3401,3402,0001,340
1993-09-161,3401,3401,3401,3401,0001,340
1993-09-131,3301,3301,3301,3301,0001,330
1993-09-091,3001,3001,3001,3002,0001,300
1993-09-081,3001,3001,3001,3001,0001,300
1993-09-071,3001,3001,3001,3002,0001,300
1993-09-021,2601,2601,2601,2605,0001,260
1993-08-311,2601,2601,2601,26047,0001,260
1993-08-301,3001,3001,3001,3002,0001,300
1993-08-251,3001,3001,3001,3001,0001,300
1993-08-191,3001,3001,3001,3009,0001,300
1993-08-161,3401,3401,3401,3406,0001,340
1993-08-021,4001,4001,4001,4005,0001,400
1993-07-301,3801,3801,3801,3802,0001,380
1993-07-271,3001,3001,3001,3001,0001,300
1993-07-231,3001,3001,3001,3005,0001,300
1993-07-221,3001,3001,3001,3006,0001,300
1993-07-211,3001,3001,3001,3005,0001,300
1993-07-201,3001,3001,3001,3001,0001,300
1993-07-161,3001,3001,3001,3006,0001,300
1993-07-151,3001,3001,3001,3006,0001,300
1993-07-121,3001,3001,3001,3003,0001,300
1993-07-021,3201,3201,3201,3205,0001,320
1993-06-251,3201,3201,3201,3201,0001,320
1993-06-241,3201,3201,3201,3201,0001,320
1993-06-231,2801,3201,2801,3202,0001,320
1993-06-151,3001,3001,3001,3006,0001,300
1993-06-141,2901,3001,2901,3002,0001,300
1993-06-111,3001,3001,3001,3002,0001,300
1993-06-071,3001,3001,3001,3001,0001,300
1993-05-281,3101,3101,3001,3103,0001,310
1993-05-271,3001,3001,3001,3001,0001,300
1993-05-261,3401,3401,3401,3401,0001,340
1993-05-211,3401,3501,3401,3503,0001,350
1993-05-201,3501,3501,3501,3501,0001,350
1993-05-191,3801,3801,3501,3507,0001,350
1993-05-181,3901,3901,3901,3901,0001,390
1993-05-171,3601,3601,3501,3502,0001,350
1993-05-141,3501,3501,3501,3501,0001,350
1993-05-131,3201,3201,3201,3201,0001,320
1993-05-121,3201,3201,3001,3004,0001,300
1993-04-231,2501,2501,2501,2502,0001,250
1993-04-221,2501,2501,2501,2504,0001,250
1993-04-201,2301,2401,2301,2406,0001,240
1993-04-141,2001,2001,2001,2003,0001,200
1993-04-121,1901,1901,1901,1904,0001,190
1993-04-091,1701,1801,1701,1808,0001,180
1993-04-081,1801,1801,1701,1704,0001,170
1993-04-071,1701,1701,1701,17014,0001,170
1993-04-061,1701,1701,1701,1705,0001,170
1993-04-051,1701,1701,1701,17013,0001,170
1993-04-021,1701,1701,1701,1702,0001,170
1993-04-011,1701,1701,1701,1704,0001,170
1993-03-251,1701,1701,1701,17050,0001,170
1993-03-241,1601,1701,1601,17031,0001,170
1993-03-171,1501,1501,1501,1501,0001,150
1993-03-151,1501,1501,1501,1505,0001,150
1993-03-081,1501,1501,1501,1501,0001,150
1993-03-021,1501,1501,1501,1501,0001,150
1993-02-261,1701,1701,1501,15015,0001,150
1993-02-171,1501,1501,1501,1502,0001,150
1993-02-151,1501,1501,1501,1501,0001,150
1993-02-081,1501,1501,1501,1508,0001,150
1993-02-041,1701,1701,1501,15014,0001,150
1993-02-031,1501,1501,1501,15012,0001,150
1993-01-271,1001,1001,1001,1002,0001,100
1993-01-261,1001,1001,1001,1001,0001,100
1993-01-251,1301,1301,1201,1202,0001,120
1993-01-221,1201,1201,1201,1202,0001,120
1993-01-211,1501,1501,1501,1506,0001,150
1993-01-191,1701,1701,1701,1705,0001,170
1993-01-131,1701,1701,1701,1702,0001,170
1993-01-121,1701,1701,1701,1708,0001,170

分割・併合履歴 : なし