4621 ロックペイント(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-12-25 | 636 | 636 | 636 | 636 | 2,000 | 636 |
| 2002-12-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2002-12-20 | 679 | 679 | 679 | 679 | 710,000 | 679 |
| 2002-12-19 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2002-12-18 | 725 | 725 | 685 | 690 | 13,000 | 690 |
| 2002-12-17 | 770 | 770 | 765 | 765 | 4,000 | 765 |
| 2002-12-16 | 789 | 789 | 770 | 770 | 26,000 | 770 |
| 2002-12-13 | 780 | 789 | 780 | 789 | 7,000 | 789 |
| 2002-12-12 | 790 | 790 | 785 | 785 | 2,000 | 785 |
| 2002-12-11 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-12-10 | 795 | 795 | 790 | 790 | 3,000 | 790 |
| 2002-12-09 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2002-12-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-11-29 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-11-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-11-27 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-11-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-11-25 | 805 | 805 | 800 | 805 | 6,000 | 805 |
| 2002-11-22 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-11-21 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2002-11-20 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2002-11-19 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-11-18 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 2002-11-15 | 806 | 806 | 805 | 805 | 6,000 | 805 |
| 2002-11-14 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-11-13 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-11-07 | 801 | 801 | 801 | 801 | 4,000 | 801 |
| 2002-11-06 | 815 | 815 | 800 | 800 | 6,000 | 800 |
| 2002-11-05 | 814 | 814 | 805 | 805 | 5,000 | 805 |
| 2002-11-01 | 814 | 814 | 814 | 814 | 2,000 | 814 |
| 2002-10-29 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-10-28 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 2002-10-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-10-23 | 814 | 815 | 814 | 815 | 19,000 | 815 |
| 2002-10-22 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2002-10-21 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2002-10-15 | 811 | 811 | 811 | 811 | 7,000 | 811 |
| 2002-10-03 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2002-10-02 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-10-01 | 820 | 820 | 820 | 820 | 12,000 | 820 |
| 2002-09-26 | 800 | 820 | 800 | 820 | 5,000 | 820 |
| 2002-09-24 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2002-09-20 | 848 | 848 | 820 | 820 | 4,000 | 820 |
| 2002-09-17 | 848 | 848 | 848 | 848 | 6,000 | 848 |
| 2002-09-12 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2002-09-10 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2002-09-09 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 2002-09-04 | 826 | 826 | 826 | 826 | 13,000 | 826 |
| 2002-09-02 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2002-08-30 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2002-08-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-08-23 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2002-08-21 | 830 | 830 | 815 | 815 | 9,000 | 815 |
| 2002-08-19 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-08-15 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2002-08-13 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2002-08-07 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2002-08-05 | 815 | 815 | 810 | 810 | 3,000 | 810 |
| 2002-08-02 | 815 | 815 | 810 | 810 | 2,000 | 810 |
| 2002-08-01 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-07-31 | 815 | 815 | 810 | 810 | 2,000 | 810 |
| 2002-07-30 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-07-29 | 815 | 815 | 815 | 815 | 1,292,000 | 815 |
| 2002-07-26 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-07-25 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2002-07-19 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 2002-07-17 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-07-16 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-07-15 | 815 | 815 | 815 | 815 | 7,000 | 815 |
| 2002-07-08 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 2002-07-02 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-06-25 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2002-06-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-06-19 | 798 | 798 | 798 | 798 | 3,000 | 798 |
| 2002-06-17 | 793 | 793 | 793 | 793 | 3,000 | 793 |
| 2002-06-13 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2002-06-12 | 793 | 793 | 793 | 793 | 1,000 | 793 |
| 2002-06-11 | 810 | 813 | 810 | 813 | 2,000 | 813 |
| 2002-06-07 | 819 | 819 | 810 | 810 | 2,000 | 810 |
| 2002-06-05 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 2002-06-04 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2002-05-31 | 827 | 827 | 818 | 818 | 4,000 | 818 |
| 2002-05-30 | 821 | 837 | 821 | 837 | 2,000 | 837 |
| 2002-05-29 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2002-05-28 | 839 | 839 | 839 | 839 | 12,000 | 839 |
| 2002-05-27 | 839 | 839 | 839 | 839 | 4,000 | 839 |
| 2002-05-24 | 821 | 838 | 821 | 838 | 4,000 | 838 |
| 2002-05-21 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2002-05-20 | 821 | 839 | 821 | 839 | 2,000 | 839 |
| 2002-05-17 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2002-05-15 | 834 | 834 | 834 | 834 | 5,000 | 834 |
| 2002-05-14 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2002-05-13 | 820 | 834 | 820 | 834 | 2,000 | 834 |
| 2002-05-09 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2002-05-08 | 821 | 840 | 821 | 840 | 11,000 | 840 |
| 2002-05-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-05-01 | 840 | 845 | 840 | 845 | 2,000 | 845 |
| 2002-04-30 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2002-04-26 | 821 | 839 | 821 | 839 | 2,000 | 839 |
| 2002-04-25 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2002-04-24 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2002-04-23 | 821 | 840 | 821 | 840 | 2,000 | 840 |
| 2002-04-22 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 2002-04-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-04-15 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2002-04-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-04-09 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2002-03-26 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-03-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-03-22 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2002-03-15 | 826 | 826 | 826 | 826 | 5,000 | 826 |
| 2002-03-13 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2002-03-12 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2002-03-11 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2002-03-08 | 792 | 820 | 792 | 820 | 3,000 | 820 |
| 2002-03-07 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2002-03-05 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2002-03-04 | 830 | 849 | 830 | 849 | 2,000 | 849 |
| 2002-02-27 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2002-02-25 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2002-02-19 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2002-02-15 | 796 | 796 | 796 | 796 | 5,000 | 796 |
| 2002-02-07 | 795 | 795 | 790 | 795 | 5,000 | 795 |
| 2002-02-01 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2002-01-31 | 795 | 800 | 795 | 800 | 3,000 | 800 |
| 2002-01-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-01-24 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2002-01-23 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-01-21 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2002-01-18 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2002-01-17 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 2002-01-16 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2002-01-15 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-01-09 | 789 | 789 | 789 | 789 | 1,000 | 789 |
| 2002-01-08 | 746 | 769 | 746 | 769 | 2,000 | 769 |
分割・併合履歴 ： なし