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 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 949 | 949 | 932 | 932 | 5,000 | 932 |
| 2006-12-26 | 932 | 932 | 932 | 932 | 5,000 | 932 |
| 2006-12-20 | 945 | 945 | 932 | 932 | 2,000 | 932 |
| 2006-12-18 | 940 | 940 | 940 | 940 | 7,000 | 940 |
| 2006-12-15 | 932 | 940 | 932 | 940 | 3,000 | 940 |
| 2006-12-13 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-12-12 | 937 | 940 | 937 | 940 | 4,000 | 940 |
| 2006-12-05 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-12-04 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2006-11-29 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 2006-11-22 | 942 | 942 | 942 | 942 | 2,000 | 942 |
| 2006-11-21 | 937 | 937 | 937 | 937 | 2,000 | 937 |
| 2006-11-16 | 932 | 932 | 932 | 932 | 4,000 | 932 |
| 2006-11-15 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-11-09 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 2006-11-08 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-11-07 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-10-30 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-10-25 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2006-10-23 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-10-20 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2006-10-18 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 2006-10-16 | 932 | 932 | 932 | 932 | 8,000 | 932 |
| 2006-10-12 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-10-10 | 935 | 935 | 935 | 935 | 4,000 | 935 |
| 2006-10-06 | 932 | 932 | 932 | 932 | 4,000 | 932 |
| 2006-10-03 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 2006-09-29 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 2006-09-27 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 2006-09-26 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 2006-09-25 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-09-22 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-09-20 | 937 | 937 | 937 | 937 | 4,000 | 937 |
| 2006-09-14 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 2006-09-11 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2006-08-25 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2006-08-23 | 983 | 983 | 978 | 978 | 3,000 | 978 |
| 2006-08-22 | 983 | 983 | 983 | 983 | 1,000 | 983 |
| 2006-08-21 | 983 | 983 | 983 | 983 | 8,000 | 983 |
| 2006-08-18 | 940 | 978 | 940 | 978 | 2,000 | 978 |
| 2006-08-09 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 2006-08-07 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-08-02 | 932 | 932 | 932 | 932 | 14,000 | 932 |
| 2006-08-01 | 932 | 932 | 932 | 932 | 5,000 | 932 |
| 2006-07-28 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2006-07-27 | 932 | 932 | 932 | 932 | 15,000 | 932 |
| 2006-07-26 | 932 | 932 | 932 | 932 | 18,000 | 932 |
| 2006-07-21 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 2006-07-20 | 937 | 937 | 937 | 937 | 5,000 | 937 |
| 2006-07-13 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 2006-07-11 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2006-07-07 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2006-07-06 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-07-04 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2006-07-03 | 932 | 932 | 932 | 932 | 2,000 | 932 |
| 2006-06-28 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2006-06-27 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2006-06-26 | 932 | 932 | 932 | 932 | 3,000 | 932 |
| 2006-06-23 | 935 | 935 | 932 | 932 | 2,000 | 932 |
| 2006-06-20 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2006-06-16 | 955 | 956 | 955 | 956 | 2,000 | 956 |
| 2006-06-15 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 2006-06-14 | 932 | 955 | 932 | 955 | 4,000 | 955 |
| 2006-06-13 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2006-06-12 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2006-06-09 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 2006-06-08 | 935 | 935 | 932 | 932 | 8,000 | 932 |
| 2006-06-07 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2006-06-02 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 2006-06-01 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 2006-05-26 | 933 | 933 | 932 | 932 | 2,000 | 932 |
| 2006-05-24 | 960 | 960 | 932 | 932 | 7,000 | 932 |
| 2006-05-23 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2006-05-18 | 974 | 974 | 974 | 974 | 2,000 | 974 |
| 2006-05-17 | 965 | 969 | 965 | 969 | 3,000 | 969 |
| 2006-05-16 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2006-05-12 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-05-11 | 945 | 955 | 945 | 955 | 4,000 | 955 |
| 2006-05-10 | 949 | 950 | 949 | 950 | 4,000 | 950 |
| 2006-05-09 | 950 | 950 | 933 | 933 | 8,000 | 933 |
| 2006-05-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2006-05-02 | 931 | 932 | 931 | 932 | 3,000 | 932 |
| 2006-05-01 | 951 | 951 | 950 | 950 | 4,000 | 950 |
| 2006-04-28 | 972 | 972 | 950 | 950 | 7,000 | 950 |
| 2006-04-27 | 990 | 990 | 970 | 970 | 3,000 | 970 |
| 2006-04-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-04-21 | 1,013 | 1,013 | 1,013 | 1,013 | 1,000 | 1,013 |
| 2006-04-20 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2006-04-19 | 1,007 | 1,009 | 1,002 | 1,009 | 10,000 | 1,009 |
| 2006-04-18 | 1,050 | 1,050 | 1,044 | 1,044 | 3,000 | 1,044 |
| 2006-04-17 | 1,092 | 1,092 | 1,092 | 1,092 | 5,000 | 1,092 |
| 2006-04-14 | 1,054 | 1,093 | 1,054 | 1,093 | 2,000 | 1,093 |
| 2006-04-11 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2006-04-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2006-04-04 | 1,044 | 1,044 | 1,044 | 1,044 | 1,000 | 1,044 |
| 2006-04-03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-03-31 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2006-03-29 | 1,060 | 1,120 | 1,060 | 1,120 | 9,000 | 1,120 |
| 2006-03-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2006-03-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2006-03-22 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2006-03-15 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 1,120 |
| 2006-03-14 | 1,130 | 1,130 | 1,100 | 1,120 | 5,000 | 1,120 |
| 2006-03-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2006-03-08 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 1,140 |
| 2006-03-01 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2006-02-24 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 1,140 |
| 2006-02-21 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2006-02-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-02-16 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2006-02-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2006-02-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-02-09 | 1,161 | 1,161 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2006-02-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2006-02-03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2006-02-02 | 1,160 | 1,198 | 1,160 | 1,198 | 7,000 | 1,198 |
| 2006-01-31 | 1,190 | 1,190 | 1,150 | 1,150 | 6,000 | 1,150 |
| 2006-01-30 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,190 |
| 2006-01-27 | 1,161 | 1,180 | 1,161 | 1,180 | 3,000 | 1,180 |
| 2006-01-26 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 1,151 |
| 2006-01-25 | 1,156 | 1,156 | 1,156 | 1,156 | 1,000 | 1,156 |
| 2006-01-19 | 1,055 | 1,060 | 1,055 | 1,060 | 5,000 | 1,060 |
| 2006-01-18 | 1,150 | 1,150 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2006-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-01-16 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 | 1,220 |
| 2006-01-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-01-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-01-06 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 2006-01-05 | 1,250 | 1,263 | 1,250 | 1,263 | 5,000 | 1,263 |
分割・併合履歴 ： なし