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