4621 ロックペイント(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 2003-12-24 | 704 | 704 | 704 | 704 | 4,000 | 704 |
| 2003-12-22 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2003-12-18 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-12-17 | 657 | 657 | 657 | 657 | 4,000 | 657 |
| 2003-12-16 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2003-12-15 | 652 | 652 | 652 | 652 | 3,000 | 652 |
| 2003-12-11 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2003-12-10 | 641 | 641 | 640 | 640 | 3,000 | 640 |
| 2003-12-01 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-11-27 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2003-11-25 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2003-11-21 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2003-11-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-11-18 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 2003-11-17 | 699 | 699 | 699 | 699 | 7,000 | 699 |
| 2003-11-14 | 694 | 700 | 694 | 700 | 6,000 | 700 |
| 2003-11-11 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-11-07 | 707 | 707 | 707 | 707 | 11,000 | 707 |
| 2003-11-06 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2003-10-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-10-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-10-15 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2003-10-09 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-10-08 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-10-07 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-09-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-09-18 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2003-09-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-09-16 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2003-09-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-09-09 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-08-29 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2003-08-27 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2003-08-26 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2003-08-25 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2003-08-15 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 2003-07-30 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2003-07-29 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-07-24 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2003-07-17 | 735 | 765 | 735 | 765 | 7,000 | 765 |
| 2003-07-15 | 735 | 735 | 735 | 735 | 11,000 | 735 |
| 2003-07-07 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 2003-07-04 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 2003-07-03 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2003-07-02 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2003-06-30 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2003-06-24 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2003-06-18 | 735 | 735 | 735 | 735 | 7,000 | 735 |
| 2003-06-05 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2003-06-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-05-27 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2003-05-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-05-15 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 2003-05-14 | 730 | 740 | 730 | 740 | 2,000 | 740 |
| 2003-05-13 | 700 | 710 | 700 | 710 | 4,000 | 710 |
| 2003-04-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-04-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-04-15 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 2003-03-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-03-17 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2003-03-10 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-03-04 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2003-02-25 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2003-02-17 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 2003-02-13 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2003-02-12 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2003-02-10 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-02-07 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-02-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-02-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-02-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-02-03 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2003-01-24 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2003-01-22 | 740 | 740 | 730 | 740 | 7,000 | 740 |
| 2003-01-21 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2003-01-15 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 2003-01-14 | 710 | 740 | 710 | 740 | 2,000 | 740 |
分割・併合履歴 ： なし