4621 ロックペイント(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-279499499329325,000932
2006-12-269329329329325,000932
2006-12-209459459329322,000932
2006-12-189409409409407,000940
2006-12-159329409329403,000940
2006-12-139329329329321,000932
2006-12-129379409379404,000940
2006-12-059329329329321,000932
2006-12-049459459459451,000945
2006-11-299329329329322,000932
2006-11-229429429429422,000942
2006-11-219379379379372,000937
2006-11-169329329329324,000932
2006-11-159329329329321,000932
2006-11-099329329329322,000932
2006-11-089329329329321,000932
2006-11-079329329329321,000932
2006-10-309329329329321,000932
2006-10-259339339339331,000933
2006-10-239329329329321,000932
2006-10-209459459459451,000945
2006-10-189359359359354,000935
2006-10-169329329329328,000932
2006-10-129329329329321,000932
2006-10-109359359359354,000935
2006-10-069329329329324,000932
2006-10-039379379379371,000937
2006-09-299379379379371,000937
2006-09-279379379379371,000937
2006-09-269329329329322,000932
2006-09-259329329329321,000932
2006-09-229329329329321,000932
2006-09-209379379379374,000937
2006-09-149329329329322,000932
2006-09-119359359359352,000935
2006-08-259789789789781,000978
2006-08-239839839789783,000978
2006-08-229839839839831,000983
2006-08-219839839839838,000983
2006-08-189409789409782,000978
2006-08-099329329329322,000932
2006-08-079329329329321,000932
2006-08-0293293293293214,000932
2006-08-019329329329325,000932
2006-07-289479479479471,000947
2006-07-2793293293293215,000932
2006-07-2693293293293218,000932
2006-07-219329329329322,000932
2006-07-209379379379375,000937
2006-07-139329329329322,000932
2006-07-119389389389381,000938
2006-07-079339339339331,000933
2006-07-069329329329321,000932
2006-07-049329329329321,000932
2006-07-039329329329322,000932
2006-06-289359359359351,000935
2006-06-279409409409402,000940
2006-06-269329329329323,000932
2006-06-239359359329322,000932
2006-06-209559559559551,000955
2006-06-169559569559562,000956
2006-06-159559559559554,000955
2006-06-149329559329554,000955
2006-06-139339339339331,000933
2006-06-129339339339331,000933
2006-06-099489489489481,000948
2006-06-089359359329328,000932
2006-06-079369369369361,000936
2006-06-029519519519511,000951
2006-06-019479479479471,000947
2006-05-269339339329322,000932
2006-05-249609609329327,000932
2006-05-239619619619611,000961
2006-05-189749749749742,000974
2006-05-179659699659693,000969
2006-05-169609609609601,000960
2006-05-129509509509501,000950
2006-05-119459559459554,000955
2006-05-109499509499504,000950
2006-05-099509509339338,000933
2006-05-089509509509501,000950
2006-05-029319329319323,000932
2006-05-019519519509504,000950
2006-04-289729729509507,000950
2006-04-279909909709703,000970
2006-04-241,0101,0101,0101,0101,0001,010
2006-04-211,0131,0131,0131,0131,0001,013
2006-04-201,0481,0481,0481,0481,0001,048
2006-04-191,0071,0091,0021,00910,0001,009
2006-04-181,0501,0501,0441,0443,0001,044
2006-04-171,0921,0921,0921,0925,0001,092
2006-04-141,0541,0931,0541,0932,0001,093
2006-04-111,0481,0481,0481,0481,0001,048
2006-04-051,0601,0601,0601,0601,0001,060
2006-04-041,0441,0441,0441,0441,0001,044
2006-04-031,0501,0501,0501,0502,0001,050
2006-03-311,0801,0801,0701,0704,0001,070
2006-03-291,0601,1201,0601,1209,0001,120
2006-03-281,1601,1601,1601,1601,0001,160
2006-03-271,1601,1601,1601,1601,0001,160
2006-03-221,1601,1601,1601,1602,0001,160
2006-03-151,1201,1201,1201,1206,0001,120
2006-03-141,1301,1301,1001,1205,0001,120
2006-03-091,1301,1301,1301,1301,0001,130
2006-03-081,1401,1401,1401,14010,0001,140
2006-03-011,1501,1501,1501,1505,0001,150
2006-02-241,1401,1401,1401,1409,0001,140
2006-02-211,1501,1501,1301,1303,0001,130
2006-02-201,1501,1501,1501,1501,0001,150
2006-02-161,1701,1701,1701,1702,0001,170
2006-02-151,1501,1501,1501,1503,0001,150
2006-02-101,1501,1501,1501,1501,0001,150
2006-02-091,1611,1611,1501,1505,0001,150
2006-02-081,1801,1801,1801,1801,0001,180
2006-02-031,1601,1601,1601,1601,0001,160
2006-02-021,1601,1981,1601,1987,0001,198
2006-01-311,1901,1901,1501,1506,0001,150
2006-01-301,1901,1901,1901,1906,0001,190
2006-01-271,1611,1801,1611,1803,0001,180
2006-01-261,1511,1511,1511,1511,0001,151
2006-01-251,1561,1561,1561,1561,0001,156
2006-01-191,0551,0601,0551,0605,0001,060
2006-01-181,1501,1501,0501,0505,0001,050
2006-01-171,2001,2001,2001,2001,0001,200
2006-01-161,2301,2301,2201,2206,0001,220
2006-01-131,2301,2301,2301,2301,0001,230
2006-01-111,2201,2201,2201,2201,0001,220
2006-01-061,2801,2801,2801,2803,0001,280
2006-01-051,2501,2631,2501,2635,0001,263

分割・併合履歴 : なし