4621 ロックペイント(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 805 | 805 | 765 | 765 | 4,000 | 765 |
| 2001-12-25 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2001-12-20 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2001-12-18 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 2001-12-13 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2001-12-12 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2001-12-10 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 2001-12-05 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-12-04 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2001-12-03 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-11-29 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-11-27 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-11-26 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-11-22 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 2001-11-21 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2001-11-16 | 791 | 791 | 791 | 791 | 4,000 | 791 |
| 2001-11-15 | 791 | 791 | 791 | 791 | 3,000 | 791 |
| 2001-11-13 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2001-11-12 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2001-11-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-11-08 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-11-07 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-11-06 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2001-10-25 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2001-10-22 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2001-10-19 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-10-15 | 815 | 815 | 815 | 815 | 6,000 | 815 |
| 2001-10-11 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-10-09 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-09-28 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2001-09-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-09-25 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-09-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-09-20 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-09-19 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2001-09-18 | 758 | 759 | 758 | 759 | 2,000 | 759 |
| 2001-09-17 | 759 | 759 | 759 | 759 | 8,000 | 759 |
| 2001-09-11 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2001-09-10 | 740 | 759 | 740 | 759 | 2,000 | 759 |
| 2001-09-04 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2001-09-03 | 750 | 769 | 750 | 769 | 2,000 | 769 |
| 2001-08-29 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2001-08-28 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-08-24 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2001-08-22 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 2001-08-21 | 745 | 764 | 745 | 764 | 2,000 | 764 |
| 2001-08-16 | 773 | 773 | 773 | 773 | 7,000 | 773 |
| 2001-08-08 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2001-08-02 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2001-08-01 | 731 | 764 | 731 | 764 | 2,000 | 764 |
| 2001-07-31 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-07-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-07-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-07-23 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2001-07-19 | 785 | 795 | 785 | 785 | 6,000 | 785 |
| 2001-07-18 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2001-07-17 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2001-07-16 | 765 | 775 | 765 | 775 | 3,000 | 775 |
| 2001-07-09 | 770 | 770 | 765 | 765 | 5,000 | 765 |
| 2001-07-06 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-06-29 | 765 | 780 | 765 | 780 | 3,000 | 780 |
| 2001-06-28 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2001-06-27 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2001-06-26 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2001-06-20 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2001-06-19 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2001-06-18 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-06-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-06-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-06-07 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2001-06-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-06-04 | 752 | 752 | 735 | 735 | 2,000 | 735 |
| 2001-06-01 | 733 | 733 | 732 | 732 | 3,000 | 732 |
| 2001-05-31 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2001-05-29 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2001-05-25 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 2001-05-18 | 732 | 732 | 732 | 732 | 4,000 | 732 |
| 2001-05-15 | 721 | 721 | 721 | 721 | 4,000 | 721 |
| 2001-05-14 | 750 | 750 | 720 | 720 | 2,000 | 720 |
| 2001-05-11 | 722 | 723 | 722 | 723 | 2,000 | 723 |
| 2001-05-10 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2001-05-07 | 749 | 749 | 741 | 741 | 2,000 | 741 |
| 2001-05-02 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2001-05-01 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2001-04-27 | 725 | 725 | 710 | 710 | 3,000 | 710 |
| 2001-04-18 | 695 | 695 | 695 | 695 | 7,000 | 695 |
| 2001-04-03 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-03-30 | 670 | 720 | 670 | 670 | 5,000 | 670 |
| 2001-03-29 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2001-03-26 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2001-03-21 | 693 | 693 | 693 | 693 | 3,000 | 693 |
| 2001-03-16 | 693 | 693 | 693 | 693 | 8,000 | 693 |
| 2001-03-15 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2001-03-09 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2001-03-07 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2001-03-05 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2001-03-01 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 2001-02-28 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2001-02-23 | 750 | 752 | 750 | 752 | 4,000 | 752 |
| 2001-02-16 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 2001-02-15 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 2001-02-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-02-02 | 770 | 771 | 770 | 770 | 11,000 | 770 |
| 2001-01-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-01-18 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2001-01-16 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-01-15 | 770 | 770 | 770 | 770 | 1,000 | 770 |
分割・併合履歴 ： なし