4621 ロックペイント(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-12-15 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-12-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-12-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-12-11 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1995-11-15 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1995-11-13 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,220 |
| 1995-11-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-10-17 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1995-10-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-10-03 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-09-25 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-09-18 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1995-09-12 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1995-09-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-09-06 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1995-08-31 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1995-08-23 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1995-08-18 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1995-08-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-08-03 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1995-07-31 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1995-07-27 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1995-07-21 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1995-07-18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-07-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-07-14 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1995-07-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-07-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-06-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-06-15 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1995-06-08 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1995-06-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-06-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-05-31 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-05-25 | 1,250 | 1,250 | 1,230 | 1,230 | 16,000 | 1,230 |
| 1995-05-15 | 1,250 | 1,250 | 1,240 | 1,250 | 6,000 | 1,250 |
| 1995-05-10 | 1,240 | 1,250 | 1,230 | 1,230 | 15,000 | 1,230 |
| 1995-04-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-04-17 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1995-03-27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-03-24 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-03-15 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1995-02-21 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1995-02-14 | 1,430 | 1,430 | 1,430 | 1,430 | 39,000 | 1,430 |
| 1995-02-13 | 1,430 | 1,430 | 1,430 | 1,430 | 39,000 | 1,430 |
| 1995-02-09 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1995-02-08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-02-02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-01-30 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-01-27 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-01-19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-01-13 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1995-01-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
分割・併合履歴 ： なし