4621 ロックペイント(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-19 | 472 | 472 | 460 | 460 | 3,000 | 460 |
| 2008-12-18 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2008-12-15 | 500 | 502 | 500 | 502 | 12,000 | 502 |
| 2008-12-12 | 495 | 510 | 495 | 510 | 2,000 | 510 |
| 2008-12-10 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2008-12-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-12-05 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2008-12-02 | 480 | 480 | 455 | 455 | 153,000 | 455 |
| 2008-12-01 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2008-11-28 | 480 | 480 | 480 | 480 | 14,000 | 480 |
| 2008-11-25 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2008-11-17 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 2008-11-14 | 467 | 485 | 467 | 485 | 6,000 | 485 |
| 2008-11-13 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2008-11-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2008-11-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-11-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-11-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2008-10-31 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2008-10-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-10-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-10-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-10-22 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 2008-10-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-10-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-10-15 | 495 | 495 | 495 | 495 | 8,000 | 495 |
| 2008-10-14 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 2008-10-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-10-07 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2008-10-06 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2008-10-02 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2008-10-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-09-16 | 539 | 539 | 539 | 539 | 7,000 | 539 |
| 2008-09-11 | 520 | 545 | 520 | 545 | 2,000 | 545 |
| 2008-09-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-09-03 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2008-08-29 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2008-08-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-08-20 | 523 | 523 | 493 | 513 | 6,000 | 513 |
| 2008-08-19 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2008-08-15 | 546 | 546 | 546 | 546 | 5,000 | 546 |
| 2008-08-12 | 555 | 556 | 555 | 556 | 3,000 | 556 |
| 2008-08-07 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-08-05 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-07-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-07-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-07-16 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2008-07-15 | 556 | 556 | 526 | 526 | 13,000 | 526 |
| 2008-07-14 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2008-07-10 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2008-07-07 | 525 | 525 | 505 | 515 | 9,000 | 515 |
| 2008-07-03 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-07-02 | 530 | 541 | 530 | 541 | 6,000 | 541 |
| 2008-07-01 | 547 | 547 | 547 | 547 | 4,000 | 547 |
| 2008-06-30 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2008-06-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-06-24 | 545 | 545 | 520 | 520 | 5,000 | 520 |
| 2008-06-23 | 550 | 550 | 545 | 545 | 5,000 | 545 |
| 2008-06-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-06-16 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2008-06-13 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 2008-06-12 | 555 | 560 | 555 | 560 | 2,000 | 560 |
| 2008-06-11 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2008-06-09 | 536 | 555 | 536 | 555 | 2,000 | 555 |
| 2008-06-05 | 546 | 546 | 546 | 546 | 5,000 | 546 |
| 2008-06-04 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 2008-06-03 | 540 | 546 | 540 | 546 | 4,000 | 546 |
| 2008-06-02 | 537 | 540 | 537 | 540 | 4,000 | 540 |
| 2008-05-30 | 536 | 537 | 536 | 537 | 3,000 | 537 |
| 2008-05-29 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2008-05-26 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 2008-05-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-05-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-05-19 | 550 | 560 | 550 | 560 | 6,000 | 560 |
| 2008-05-15 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2008-05-12 | 533 | 540 | 533 | 540 | 2,000 | 540 |
| 2008-05-09 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 2008-05-08 | 539 | 539 | 532 | 532 | 2,000 | 532 |
| 2008-05-07 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2008-05-02 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2008-05-01 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2008-04-30 | 535 | 539 | 535 | 539 | 2,000 | 539 |
| 2008-04-16 | 539 | 539 | 539 | 539 | 3,000 | 539 |
| 2008-04-15 | 530 | 540 | 530 | 540 | 7,000 | 540 |
| 2008-04-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-04-11 | 515 | 530 | 515 | 530 | 3,000 | 530 |
| 2008-04-09 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2008-04-03 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2008-04-02 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-03-28 | 523 | 523 | 515 | 515 | 2,000 | 515 |
| 2008-03-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-03-17 | 569 | 569 | 568 | 568 | 6,000 | 568 |
| 2008-03-12 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 2008-02-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-02-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-02-18 | 551 | 551 | 540 | 550 | 3,000 | 550 |
| 2008-02-15 | 599 | 599 | 599 | 599 | 8,000 | 599 |
| 2008-02-07 | 580 | 599 | 580 | 599 | 3,000 | 599 |
| 2008-02-04 | 551 | 551 | 550 | 550 | 7,000 | 550 |
| 2008-01-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-01-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-01-25 | 541 | 550 | 541 | 550 | 3,000 | 550 |
| 2008-01-24 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2008-01-23 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2008-01-22 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2008-01-21 | 565 | 580 | 565 | 580 | 5,000 | 580 |
| 2008-01-18 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-01-15 | 635 | 635 | 635 | 635 | 8,000 | 635 |
| 2008-01-11 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2008-01-10 | 600 | 625 | 600 | 625 | 4,000 | 625 |
| 2008-01-08 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 2008-01-07 | 611 | 611 | 600 | 600 | 2,000 | 600 |
| 2008-01-04 | 631 | 631 | 631 | 631 | 1,000 | 631 |
分割・併合履歴 ： なし