4621 ロックペイント(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2004-12-29 | 740 | 740 | 735 | 735 | 3,000 | 735 |
| 2004-12-27 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2004-12-24 | 730 | 730 | 727 | 730 | 8,000 | 730 |
| 2004-12-22 | 727 | 727 | 727 | 727 | 3,000 | 727 |
| 2004-12-21 | 725 | 730 | 725 | 730 | 4,000 | 730 |
| 2004-12-20 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2004-12-17 | 719 | 719 | 700 | 700 | 7,000 | 700 |
| 2004-12-16 | 726 | 726 | 720 | 720 | 7,000 | 720 |
| 2004-12-15 | 729 | 729 | 727 | 727 | 7,000 | 727 |
| 2004-12-14 | 727 | 730 | 727 | 730 | 3,000 | 730 |
| 2004-12-13 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2004-12-10 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2004-12-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-12-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-12-07 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2004-12-06 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 2004-12-01 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 2004-11-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-11-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-11-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-11-16 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-11-15 | 744 | 744 | 724 | 724 | 8,000 | 724 |
| 2004-11-12 | 735 | 745 | 730 | 745 | 8,000 | 745 |
| 2004-11-10 | 748 | 748 | 748 | 748 | 2,000 | 748 |
| 2004-11-08 | 765 | 765 | 745 | 745 | 3,000 | 745 |
| 2004-11-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-10-26 | 740 | 741 | 740 | 741 | 2,000 | 741 |
| 2004-10-25 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-10-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-10-15 | 770 | 770 | 769 | 769 | 9,000 | 769 |
| 2004-10-14 | 760 | 780 | 748 | 780 | 7,000 | 780 |
| 2004-10-07 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-10-05 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 2004-10-01 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2004-09-17 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-09-16 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2004-09-15 | 785 | 785 | 784 | 784 | 7,000 | 784 |
| 2004-09-08 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 2004-09-07 | 768 | 768 | 768 | 768 | 5,000 | 768 |
| 2004-09-02 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2004-09-01 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2004-08-31 | 768 | 768 | 768 | 768 | 2,000 | 768 |
| 2004-08-30 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 2004-08-27 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2004-08-25 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2004-08-23 | 740 | 740 | 720 | 720 | 7,000 | 720 |
| 2004-08-19 | 752 | 757 | 750 | 757 | 5,000 | 757 |
| 2004-08-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-08-16 | 795 | 795 | 750 | 750 | 8,000 | 750 |
| 2004-08-13 | 765 | 795 | 765 | 795 | 2,000 | 795 |
| 2004-08-04 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2004-07-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-07-29 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-07-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-07-15 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 2004-07-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-07-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-07-05 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2004-07-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-06-30 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2004-06-28 | 800 | 800 | 790 | 790 | 2,000 | 790 |
| 2004-06-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-06-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-06-21 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-06-15 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2004-06-04 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2004-06-03 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2004-05-28 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2004-05-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2004-05-18 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2004-05-17 | 819 | 819 | 790 | 791 | 8,000 | 791 |
| 2004-05-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2004-05-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2004-05-11 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-05-10 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 2004-04-30 | 850 | 850 | 845 | 845 | 2,000 | 845 |
| 2004-04-28 | 835 | 845 | 835 | 845 | 9,000 | 845 |
| 2004-04-16 | 930 | 930 | 930 | 930 | 6,000 | 930 |
| 2004-04-14 | 855 | 860 | 855 | 860 | 4,000 | 860 |
| 2004-04-12 | 855 | 855 | 855 | 855 | 4,000 | 855 |
| 2004-04-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2004-04-05 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 2004-03-29 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2004-03-23 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2004-03-16 | 811 | 811 | 811 | 811 | 4,000 | 811 |
| 2004-03-15 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 2004-03-12 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-03-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-03-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-03-05 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-03-04 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-03-02 | 800 | 800 | 785 | 785 | 8,000 | 785 |
| 2004-03-01 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2004-02-25 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2004-02-20 | 785 | 785 | 778 | 778 | 8,000 | 778 |
| 2004-02-19 | 730 | 780 | 730 | 780 | 3,000 | 780 |
| 2004-02-10 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-02-09 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2004-01-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-01-15 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 2004-01-14 | 740 | 740 | 740 | 740 | 1,000 | 740 |
分割・併合履歴 ： なし