4621 ロックペイント(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1999-12-20 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1999-12-16 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1999-12-15 | 880 | 880 | 870 | 870 | 7,000 | 870 |
| 1999-12-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-12-13 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1999-12-03 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1999-11-25 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1999-11-15 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 1999-10-29 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1999-10-19 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1999-10-18 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1999-10-15 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1999-10-12 | 890 | 890 | 890 | 890 | 7,000 | 890 |
| 1999-10-08 | 890 | 890 | 889 | 890 | 8,000 | 890 |
| 1999-10-05 | 909 | 909 | 895 | 900 | 14,000 | 900 |
| 1999-10-04 | 900 | 910 | 900 | 910 | 2,000 | 910 |
| 1999-09-30 | 910 | 910 | 909 | 910 | 10,000 | 910 |
| 1999-09-29 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1999-09-27 | 915 | 915 | 915 | 915 | 4,000 | 915 |
| 1999-09-24 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 1999-09-22 | 920 | 920 | 915 | 920 | 9,000 | 920 |
| 1999-09-21 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1999-09-16 | 925 | 925 | 925 | 925 | 6,000 | 925 |
| 1999-09-14 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1999-09-09 | 920 | 920 | 920 | 920 | 8,000 | 920 |
| 1999-09-08 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 1999-08-30 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1999-08-27 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1999-08-26 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1999-08-20 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1999-08-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1999-08-17 | 919 | 919 | 919 | 919 | 12,000 | 919 |
| 1999-08-16 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1999-08-13 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 1999-08-05 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1999-08-03 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1999-08-02 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1999-07-30 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1999-07-16 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1999-07-15 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1999-07-09 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1999-07-06 | 900 | 960 | 900 | 960 | 8,000 | 960 |
| 1999-07-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-07-02 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1999-07-01 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-06-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-06-29 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-06-24 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1999-06-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-06-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-06-11 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1999-06-02 | 878 | 878 | 878 | 878 | 2,000 | 878 |
| 1999-06-01 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1999-05-31 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1999-05-28 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-05-20 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1999-05-19 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1999-05-18 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-05-14 | 879 | 880 | 879 | 880 | 7,000 | 880 |
| 1999-05-13 | 862 | 862 | 862 | 862 | 2,000 | 862 |
| 1999-05-12 | 846 | 880 | 846 | 846 | 18,000 | 846 |
| 1999-05-11 | 820 | 830 | 819 | 830 | 5,000 | 830 |
| 1999-05-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-05-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-04-30 | 680 | 680 | 680 | 680 | 19,000 | 680 |
| 1999-04-27 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1999-04-23 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1999-04-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-04-15 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1999-04-13 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-04-12 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1999-04-09 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1999-04-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-04-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-04-05 | 680 | 700 | 680 | 700 | 3,000 | 700 |
| 1999-04-01 | 685 | 700 | 685 | 700 | 2,000 | 700 |
| 1999-03-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-03-24 | 694 | 695 | 694 | 695 | 3,000 | 695 |
| 1999-03-23 | 695 | 695 | 694 | 694 | 2,000 | 694 |
| 1999-03-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-03-16 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1999-03-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-03-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-02-26 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-02-25 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1999-02-19 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1999-02-17 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1999-02-15 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1999-02-10 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-02-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-02-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-01-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-01-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-01-26 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1999-01-25 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 1999-01-20 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1999-01-18 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 1999-01-13 | 605 | 605 | 605 | 605 | 1,000 | 605 |
分割・併合履歴 ： なし