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
1995-12-201,2001,2001,2001,2001,0001,200
1995-12-151,2001,2001,2001,2004,0001,200
1995-12-141,2001,2001,2001,2001,0001,200
1995-12-131,2001,2001,2001,2001,0001,200
1995-12-111,2301,2301,2301,2304,0001,230
1995-11-151,2201,2201,2201,2206,0001,220
1995-11-131,2001,2201,2001,2202,0001,220
1995-11-061,2201,2201,2201,2201,0001,220
1995-10-171,1901,1901,1901,1903,0001,190
1995-10-161,1801,1801,1801,1801,0001,180
1995-10-031,1801,1801,1801,1801,0001,180
1995-09-251,2201,2201,2201,2201,0001,220
1995-09-181,2301,2301,2301,2307,0001,230
1995-09-121,2301,2301,2301,2302,0001,230
1995-09-081,2301,2301,2301,2301,0001,230
1995-09-061,2201,2201,2201,2203,0001,220
1995-08-311,2101,2101,2101,2102,0001,210
1995-08-231,2101,2101,2101,2101,0001,210
1995-08-181,2101,2101,2101,2105,0001,210
1995-08-111,1601,1601,1601,1601,0001,160
1995-08-031,1801,1801,1801,1803,0001,180
1995-07-311,2201,2201,2101,2105,0001,210
1995-07-271,2601,2601,2601,2604,0001,260
1995-07-211,2601,2601,2601,2604,0001,260
1995-07-181,2601,2601,2601,2601,0001,260
1995-07-171,2601,2601,2601,2601,0001,260
1995-07-141,2601,2601,2601,2603,0001,260
1995-07-071,2501,2501,2501,2501,0001,250
1995-07-031,2501,2501,2501,2501,0001,250
1995-06-201,1901,1901,1901,1901,0001,190
1995-06-151,1901,1901,1901,1903,0001,190
1995-06-081,2001,2001,2001,20011,0001,200
1995-06-071,2301,2301,2301,2301,0001,230
1995-06-061,2301,2301,2301,2301,0001,230
1995-05-311,2301,2301,2301,2301,0001,230
1995-05-251,2501,2501,2301,23016,0001,230
1995-05-151,2501,2501,2401,2506,0001,250
1995-05-101,2401,2501,2301,23015,0001,230
1995-04-251,2601,2601,2601,2601,0001,260
1995-04-171,2701,2701,2701,2705,0001,270
1995-03-271,3401,3401,3401,3401,0001,340
1995-03-241,3401,3401,3401,3401,0001,340
1995-03-151,3401,3401,3401,3404,0001,340
1995-02-211,4201,4201,4201,4204,0001,420
1995-02-141,4301,4301,4301,43039,0001,430
1995-02-131,4301,4301,4301,43039,0001,430
1995-02-091,4201,4201,4201,4202,0001,420
1995-02-081,4201,4201,4201,4201,0001,420
1995-02-021,4201,4201,4201,4201,0001,420
1995-01-301,4201,4201,4201,4201,0001,420
1995-01-271,4201,4201,4201,4201,0001,420
1995-01-191,4201,4201,4201,4201,0001,420
1995-01-131,4201,4201,4201,4202,0001,420
1995-01-051,4101,4101,4101,4101,0001,410

分割・併合履歴 : なし