4621 ロックペイント(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-12-21 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2000-12-19 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2000-12-15 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2000-12-08 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2000-11-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-11-28 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 2000-11-27 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-11-16 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-11-15 | 771 | 771 | 770 | 770 | 6,000 | 770 |
| 2000-11-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-10-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-10-25 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2000-10-23 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2000-10-19 | 801 | 801 | 801 | 801 | 4,000 | 801 |
| 2000-10-16 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2000-10-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-10-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-09-26 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2000-09-25 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2000-09-21 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2000-09-14 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-09-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-09-06 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2000-08-28 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 2000-08-25 | 858 | 858 | 840 | 840 | 3,000 | 840 |
| 2000-08-15 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 2000-08-10 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 2000-08-09 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-07-28 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2000-07-27 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2000-07-26 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-07-24 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-07-21 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 2000-07-14 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2000-07-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-07-12 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-07-10 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2000-06-27 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-06-23 | 816 | 816 | 815 | 815 | 2,000 | 815 |
| 2000-06-15 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-06-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-06-06 | 800 | 800 | 800 | 800 | 18,000 | 800 |
| 2000-05-30 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2000-05-24 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2000-05-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-05-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-05-18 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-05-08 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2000-04-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-04-27 | 870 | 870 | 870 | 870 | 5,000 | 870 |
| 2000-04-21 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-04-20 | 870 | 870 | 870 | 870 | 10,000 | 870 |
| 2000-04-19 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 2000-03-29 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 2000-03-28 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2000-03-07 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-02-25 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2000-02-21 | 837 | 837 | 837 | 837 | 3,000 | 837 |
| 2000-02-15 | 832 | 832 | 832 | 832 | 2,000 | 832 |
| 2000-02-07 | 832 | 832 | 832 | 832 | 36,000 | 832 |
| 2000-02-02 | 832 | 832 | 832 | 832 | 3,000 | 832 |
| 2000-02-01 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2000-01-25 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 2000-01-21 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2000-01-20 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2000-01-17 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2000-01-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-01-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-01-06 | 840 | 840 | 840 | 840 | 2,000 | 840 |
分割・併合履歴 ： なし