4621 ロックペイント(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-22 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1994-12-15 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1994-12-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-12-02 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1994-12-01 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1994-11-22 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1994-11-17 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1994-11-16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-11-15 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1994-11-14 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1994-11-10 | 1,450 | 1,450 | 1,430 | 1,430 | 10,000 | 1,430 |
| 1994-11-09 | 1,450 | 1,450 | 1,450 | 1,450 | 14,000 | 1,450 |
| 1994-11-08 | 1,410 | 1,450 | 1,410 | 1,450 | 12,000 | 1,450 |
| 1994-10-18 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1994-10-17 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1994-10-13 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 | 1,440 |
| 1994-10-12 | 1,400 | 1,420 | 1,400 | 1,420 | 12,000 | 1,420 |
| 1994-09-29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-09-26 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1994-09-16 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1994-09-13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1994-09-12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-09-07 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-09-06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1994-09-05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1994-08-29 | 1,410 | 1,430 | 1,410 | 1,430 | 2,000 | 1,430 |
| 1994-08-25 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-08-24 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 | 1,420 |
| 1994-08-19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-08-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-07-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-07-27 | 1,430 | 1,430 | 1,430 | 1,430 | 46,000 | 1,430 |
| 1994-07-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-07-15 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1994-07-05 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1994-06-30 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 | 1,450 |
| 1994-06-24 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-06-23 | 1,410 | 1,430 | 1,410 | 1,420 | 16,000 | 1,420 |
| 1994-06-21 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 | 1,420 |
| 1994-06-20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-06-17 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 | 1,400 |
| 1994-06-16 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1994-06-15 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 1,360 |
| 1994-06-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1994-06-10 | 1,320 | 1,350 | 1,320 | 1,350 | 17,000 | 1,350 |
| 1994-06-09 | 1,250 | 1,280 | 1,250 | 1,280 | 8,000 | 1,280 |
| 1994-05-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-05-25 | 1,270 | 1,300 | 1,270 | 1,290 | 5,000 | 1,290 |
| 1994-05-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-05-18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-05-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1994-05-06 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1994-04-27 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1994-04-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-04-14 | 1,190 | 1,190 | 1,190 | 1,190 | 100,000 | 1,190 |
| 1994-04-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-04-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-04-01 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-03-31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-03-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-03-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-03-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1994-03-15 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 | 1,170 |
| 1994-03-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-03-03 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1994-03-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1994-02-25 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1994-02-23 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1994-02-18 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1994-02-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-02-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-02-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1994-01-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1994-01-17 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1994-01-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-01-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1994-01-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
分割・併合履歴 ： なし