4621 ロックペイント(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2007-12-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-12-20 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2007-12-17 | 698 | 698 | 698 | 698 | 9,000 | 698 |
| 2007-12-14 | 700 | 708 | 700 | 708 | 4,000 | 708 |
| 2007-12-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-12-07 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2007-12-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-11-29 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2007-11-27 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2007-11-20 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2007-11-15 | 718 | 718 | 718 | 718 | 5,000 | 718 |
| 2007-11-14 | 690 | 720 | 690 | 720 | 2,000 | 720 |
| 2007-11-07 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2007-11-06 | 641 | 642 | 641 | 642 | 3,000 | 642 |
| 2007-11-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-10-29 | 671 | 671 | 670 | 671 | 3,000 | 671 |
| 2007-10-23 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2007-10-22 | 686 | 687 | 686 | 687 | 2,000 | 687 |
| 2007-10-16 | 715 | 715 | 715 | 715 | 6,000 | 715 |
| 2007-10-12 | 680 | 690 | 680 | 690 | 6,000 | 690 |
| 2007-10-11 | 671 | 709 | 671 | 709 | 3,000 | 709 |
| 2007-10-10 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-10-04 | 681 | 681 | 670 | 671 | 5,000 | 671 |
| 2007-09-25 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2007-09-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2007-09-19 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2007-09-18 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 2007-09-12 | 690 | 721 | 690 | 721 | 3,000 | 721 |
| 2007-09-11 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2007-09-10 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 2007-09-05 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2007-08-30 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2007-08-24 | 724 | 724 | 723 | 723 | 2,000 | 723 |
| 2007-08-23 | 723 | 723 | 723 | 723 | 4,000 | 723 |
| 2007-08-22 | 721 | 722 | 721 | 722 | 2,000 | 722 |
| 2007-08-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2007-08-16 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 2007-08-15 | 742 | 765 | 741 | 765 | 4,000 | 765 |
| 2007-08-10 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2007-08-09 | 760 | 760 | 740 | 740 | 4,000 | 740 |
| 2007-08-07 | 780 | 780 | 780 | 780 | 9,000 | 780 |
| 2007-08-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-07-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2007-07-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-07-20 | 805 | 805 | 741 | 741 | 9,000 | 741 |
| 2007-07-19 | 804 | 804 | 804 | 804 | 3,000 | 804 |
| 2007-07-18 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2007-07-17 | 799 | 799 | 799 | 799 | 4,000 | 799 |
| 2007-07-12 | 800 | 800 | 799 | 799 | 2,000 | 799 |
| 2007-07-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2007-07-02 | 798 | 800 | 798 | 800 | 4,000 | 800 |
| 2007-06-29 | 770 | 790 | 770 | 790 | 4,000 | 790 |
| 2007-06-26 | 790 | 790 | 785 | 785 | 2,000 | 785 |
| 2007-06-25 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2007-06-22 | 780 | 788 | 780 | 785 | 4,000 | 785 |
| 2007-06-21 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-06-20 | 775 | 790 | 775 | 790 | 3,000 | 790 |
| 2007-06-19 | 779 | 786 | 772 | 773 | 24,000 | 773 |
| 2007-06-18 | 852 | 852 | 762 | 788 | 31,000 | 788 |
| 2007-06-15 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 2007-06-14 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 2007-06-04 | 835 | 875 | 835 | 875 | 4,000 | 875 |
| 2007-06-01 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2007-05-30 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2007-05-29 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 2007-05-25 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2007-05-15 | 918 | 918 | 918 | 918 | 5,000 | 918 |
| 2007-04-16 | 918 | 918 | 918 | 918 | 3,000 | 918 |
| 2007-04-12 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2007-04-10 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 2007-04-09 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2007-04-06 | 880 | 890 | 880 | 890 | 3,000 | 890 |
| 2007-04-03 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-04-02 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2007-03-27 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2007-03-26 | 900 | 920 | 900 | 912 | 6,000 | 912 |
| 2007-03-23 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2007-03-22 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 2007-03-20 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-03-19 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 2007-03-16 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2007-03-13 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2007-03-12 | 925 | 935 | 925 | 935 | 12,000 | 935 |
| 2007-03-09 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2007-03-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-03-06 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2007-03-05 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2007-02-28 | 926 | 926 | 925 | 925 | 2,000 | 925 |
| 2007-02-27 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-02-26 | 930 | 950 | 930 | 950 | 4,000 | 950 |
| 2007-02-22 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 2007-02-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2007-02-20 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2007-02-19 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2007-02-15 | 932 | 940 | 932 | 940 | 5,000 | 940 |
| 2007-02-06 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 2007-02-02 | 936 | 936 | 935 | 935 | 2,000 | 935 |
| 2007-02-01 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-01-29 | 940 | 940 | 937 | 937 | 2,000 | 937 |
| 2007-01-23 | 936 | 936 | 936 | 936 | 3,000 | 936 |
| 2007-01-22 | 933 | 933 | 933 | 933 | 2,000 | 933 |
| 2007-01-18 | 940 | 940 | 935 | 935 | 3,000 | 935 |
| 2007-01-15 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 2007-01-12 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2007-01-10 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2007-01-09 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2007-01-05 | 940 | 940 | 940 | 940 | 3,000 | 940 |
分割・併合履歴 ： なし
