4621 ロックペイント(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2005-12-29 | 1,205 | 1,205 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2005-12-28 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,220 |
| 2005-12-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 2005-12-26 | 1,185 | 1,248 | 1,185 | 1,248 | 2,000 | 1,248 |
| 2005-12-22 | 1,153 | 1,250 | 1,153 | 1,250 | 2,000 | 1,250 |
| 2005-12-21 | 1,151 | 1,151 | 1,151 | 1,151 | 2,000 | 1,151 |
| 2005-12-20 | 1,147 | 1,147 | 1,147 | 1,147 | 3,000 | 1,147 |
| 2005-12-19 | 1,142 | 1,142 | 1,142 | 1,142 | 1,000 | 1,142 |
| 2005-12-16 | 1,077 | 1,097 | 1,077 | 1,097 | 2,000 | 1,097 |
| 2005-12-15 | 1,100 | 1,100 | 1,074 | 1,074 | 2,000 | 1,074 |
| 2005-12-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-12-12 | 1,048 | 1,050 | 1,048 | 1,050 | 3,000 | 1,050 |
| 2005-12-09 | 1,050 | 1,050 | 1,049 | 1,050 | 4,000 | 1,050 |
| 2005-12-08 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 | 1,049 |
| 2005-12-07 | 1,022 | 1,049 | 1,022 | 1,049 | 5,000 | 1,049 |
| 2005-12-05 | 1,021 | 1,060 | 1,021 | 1,021 | 8,000 | 1,021 |
| 2005-12-02 | 1,005 | 1,005 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2005-12-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-11-30 | 1,009 | 1,010 | 1,009 | 1,010 | 4,000 | 1,010 |
| 2005-11-25 | 1,001 | 1,020 | 1,000 | 1,020 | 4,000 | 1,020 |
| 2005-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-11-21 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2005-11-18 | 1,000 | 1,005 | 995 | 995 | 6,000 | 995 |
| 2005-11-17 | 1,002 | 1,002 | 995 | 995 | 6,000 | 995 |
| 2005-11-16 | 997 | 997 | 997 | 997 | 2,000 | 997 |
| 2005-11-15 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 2005-11-14 | 973 | 995 | 973 | 995 | 5,000 | 995 |
| 2005-11-10 | 985 | 985 | 971 | 971 | 2,000 | 971 |
| 2005-11-09 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2005-11-08 | 964 | 980 | 964 | 980 | 3,000 | 980 |
| 2005-11-04 | 970 | 975 | 970 | 974 | 3,000 | 974 |
| 2005-11-02 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-11-01 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2005-10-31 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2005-10-28 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2005-10-27 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2005-10-26 | 975 | 975 | 970 | 970 | 3,000 | 970 |
| 2005-10-20 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2005-10-19 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2005-10-17 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 2005-10-14 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-10-13 | 970 | 970 | 940 | 940 | 7,000 | 940 |
| 2005-10-11 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2005-10-06 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-10-05 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2005-10-04 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2005-09-30 | 980 | 980 | 970 | 970 | 4,000 | 970 |
| 2005-09-28 | 999 | 999 | 999 | 999 | 4,000 | 999 |
| 2005-09-27 | 970 | 979 | 970 | 979 | 4,000 | 979 |
| 2005-09-26 | 970 | 970 | 961 | 965 | 8,000 | 965 |
| 2005-09-22 | 966 | 966 | 961 | 961 | 7,000 | 961 |
| 2005-09-21 | 965 | 965 | 965 | 965 | 5,000 | 965 |
| 2005-09-16 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 2005-09-15 | 969 | 969 | 969 | 969 | 5,000 | 969 |
| 2005-09-14 | 961 | 969 | 960 | 969 | 7,000 | 969 |
| 2005-09-13 | 966 | 966 | 963 | 963 | 5,000 | 963 |
| 2005-09-12 | 997 | 997 | 970 | 970 | 3,000 | 970 |
| 2005-09-08 | 987 | 987 | 970 | 970 | 2,000 | 970 |
| 2005-09-05 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-09-02 | 960 | 961 | 960 | 961 | 7,000 | 961 |
| 2005-09-01 | 961 | 961 | 960 | 960 | 4,000 | 960 |
| 2005-08-31 | 955 | 960 | 955 | 960 | 6,000 | 960 |
| 2005-08-30 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2005-08-29 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2005-08-24 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 2005-08-23 | 956 | 960 | 956 | 960 | 2,000 | 960 |
| 2005-08-19 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 2005-08-17 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 2005-08-15 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2005-08-12 | 941 | 941 | 940 | 940 | 2,000 | 940 |
| 2005-08-11 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-08-10 | 920 | 935 | 920 | 935 | 4,000 | 935 |
| 2005-08-05 | 926 | 926 | 926 | 926 | 1,000 | 926 |
| 2005-08-04 | 930 | 930 | 925 | 925 | 2,000 | 925 |
| 2005-08-03 | 931 | 945 | 931 | 945 | 4,000 | 945 |
| 2005-08-02 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2005-07-29 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-07-26 | 910 | 920 | 910 | 920 | 3,000 | 920 |
| 2005-07-25 | 906 | 920 | 906 | 920 | 5,000 | 920 |
| 2005-07-22 | 920 | 920 | 906 | 906 | 5,000 | 906 |
| 2005-07-21 | 906 | 906 | 906 | 906 | 3,000 | 906 |
| 2005-07-20 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2005-07-19 | 905 | 905 | 905 | 905 | 5,000 | 905 |
| 2005-07-15 | 909 | 909 | 905 | 905 | 4,000 | 905 |
| 2005-07-13 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 2005-07-12 | 902 | 902 | 902 | 902 | 3,000 | 902 |
| 2005-07-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-07-07 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2005-07-06 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2005-07-05 | 925 | 925 | 920 | 920 | 4,000 | 920 |
| 2005-07-04 | 908 | 910 | 907 | 910 | 9,000 | 910 |
| 2005-07-01 | 901 | 901 | 901 | 901 | 601,000 | 901 |
| 2005-06-30 | 918 | 918 | 880 | 901 | 7,000 | 901 |
| 2005-06-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-06-23 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2005-06-22 | 905 | 905 | 905 | 905 | 17,000 | 905 |
| 2005-06-21 | 890 | 905 | 890 | 905 | 15,000 | 905 |
| 2005-06-15 | 918 | 918 | 918 | 918 | 3,000 | 918 |
| 2005-06-14 | 914 | 919 | 914 | 919 | 2,000 | 919 |
| 2005-06-10 | 914 | 914 | 914 | 914 | 3,000 | 914 |
| 2005-06-01 | 905 | 915 | 905 | 915 | 9,000 | 915 |
| 2005-05-31 | 905 | 905 | 905 | 905 | 5,000 | 905 |
| 2005-05-27 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-05-25 | 910 | 920 | 910 | 920 | 3,000 | 920 |
| 2005-05-23 | 916 | 916 | 905 | 905 | 5,000 | 905 |
| 2005-05-20 | 905 | 915 | 905 | 915 | 8,000 | 915 |
| 2005-05-18 | 950 | 950 | 940 | 950 | 5,000 | 950 |
| 2005-05-16 | 951 | 951 | 950 | 950 | 7,000 | 950 |
| 2005-05-13 | 950 | 950 | 921 | 950 | 8,000 | 950 |
| 2005-05-12 | 951 | 951 | 950 | 950 | 4,000 | 950 |
| 2005-05-11 | 945 | 950 | 945 | 950 | 7,000 | 950 |
| 2005-05-10 | 930 | 940 | 930 | 940 | 5,000 | 940 |
| 2005-04-28 | 910 | 920 | 910 | 920 | 8,000 | 920 |
| 2005-04-26 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 2005-04-25 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2005-04-22 | 898 | 900 | 898 | 900 | 4,000 | 900 |
| 2005-04-21 | 890 | 899 | 890 | 899 | 4,000 | 899 |
| 2005-04-20 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2005-04-19 | 890 | 890 | 890 | 890 | 7,000 | 890 |
| 2005-04-18 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 2005-04-15 | 900 | 900 | 895 | 900 | 9,000 | 900 |
| 2005-04-13 | 900 | 910 | 900 | 910 | 3,000 | 910 |
| 2005-04-12 | 895 | 900 | 895 | 900 | 7,000 | 900 |
| 2005-04-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-04-08 | 901 | 910 | 901 | 910 | 4,000 | 910 |
| 2005-04-07 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2005-04-01 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 2005-03-31 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 2005-03-30 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2005-03-29 | 899 | 920 | 899 | 920 | 8,000 | 920 |
| 2005-03-28 | 902 | 902 | 900 | 900 | 2,000 | 900 |
| 2005-03-25 | 901 | 901 | 900 | 900 | 4,000 | 900 |
| 2005-03-24 | 903 | 903 | 900 | 900 | 5,000 | 900 |
| 2005-03-23 | 900 | 905 | 900 | 902 | 7,000 | 902 |
| 2005-03-22 | 880 | 910 | 880 | 891 | 11,000 | 891 |
| 2005-03-18 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2005-03-17 | 874 | 880 | 874 | 880 | 5,000 | 880 |
| 2005-03-16 | 885 | 885 | 884 | 885 | 6,000 | 885 |
| 2005-03-15 | 895 | 895 | 863 | 885 | 11,000 | 885 |
| 2005-03-14 | 897 | 897 | 896 | 896 | 9,000 | 896 |
| 2005-03-11 | 831 | 835 | 825 | 825 | 6,000 | 825 |
| 2005-03-10 | 813 | 830 | 813 | 818 | 10,000 | 818 |
| 2005-03-09 | 811 | 811 | 810 | 810 | 3,000 | 810 |
| 2005-03-08 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-03-07 | 810 | 812 | 810 | 810 | 7,000 | 810 |
| 2005-03-03 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2005-03-02 | 795 | 796 | 795 | 796 | 7,000 | 796 |
| 2005-03-01 | 790 | 795 | 790 | 795 | 5,000 | 795 |
| 2005-02-28 | 780 | 790 | 780 | 790 | 7,000 | 790 |
| 2005-02-25 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-02-24 | 780 | 780 | 761 | 761 | 3,000 | 761 |
| 2005-02-22 | 785 | 785 | 780 | 780 | 4,000 | 780 |
| 2005-02-21 | 789 | 790 | 783 | 783 | 3,000 | 783 |
| 2005-02-17 | 793 | 793 | 781 | 783 | 7,000 | 783 |
| 2005-02-16 | 786 | 794 | 786 | 794 | 4,000 | 794 |
| 2005-02-15 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2005-02-14 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 2005-02-10 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2005-02-09 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-02-08 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2005-02-07 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2005-02-04 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2005-02-03 | 798 | 798 | 782 | 782 | 4,000 | 782 |
| 2005-02-02 | 785 | 785 | 782 | 782 | 2,000 | 782 |
| 2005-01-31 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-01-28 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2005-01-27 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2005-01-25 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2005-01-24 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2005-01-21 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2005-01-20 | 765 | 778 | 765 | 778 | 4,000 | 778 |
| 2005-01-18 | 767 | 768 | 765 | 765 | 10,000 | 765 |
| 2005-01-17 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2005-01-14 | 758 | 760 | 752 | 760 | 6,000 | 760 |
| 2005-01-13 | 777 | 777 | 760 | 760 | 5,000 | 760 |
| 2005-01-12 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 2005-01-11 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-01-07 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 2005-01-06 | 800 | 800 | 770 | 777 | 13,000 | 777 |
| 2005-01-05 | 745 | 771 | 745 | 770 | 8,000 | 770 |
| 2005-01-04 | 735 | 735 | 735 | 735 | 1,000 | 735 |
分割・併合履歴 ： なし