4621 ロックペイント(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2009-12-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2009-12-15 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 2009-12-14 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2009-12-10 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2009-12-09 | 586 | 586 | 582 | 582 | 3,000 | 582 |
| 2009-12-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-12-01 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2009-11-30 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2009-11-16 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 2009-11-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-11-12 | 620 | 620 | 600 | 600 | 4,000 | 600 |
| 2009-11-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-11-09 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2009-10-26 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2009-10-22 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2009-10-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2009-10-19 | 614 | 614 | 605 | 605 | 2,000 | 605 |
| 2009-10-15 | 644 | 644 | 644 | 644 | 7,000 | 644 |
| 2009-10-14 | 635 | 645 | 635 | 645 | 3,000 | 645 |
| 2009-10-13 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 2009-10-01 | 607 | 607 | 603 | 603 | 2,000 | 603 |
| 2009-09-30 | 608 | 608 | 608 | 608 | 3,000 | 608 |
| 2009-09-28 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2009-09-24 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2009-09-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-09-15 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2009-09-14 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2009-09-03 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2009-08-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-08-26 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2009-08-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-08-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-08-19 | 568 | 579 | 568 | 579 | 2,000 | 579 |
| 2009-08-18 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 2009-08-17 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2009-08-14 | 600 | 620 | 600 | 620 | 2,000 | 620 |
| 2009-08-13 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2009-08-12 | 570 | 570 | 559 | 559 | 2,000 | 559 |
| 2009-08-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-08-04 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2009-07-15 | 574 | 574 | 574 | 574 | 12,000 | 574 |
| 2009-07-14 | 574 | 574 | 574 | 574 | 2,000 | 574 |
| 2009-07-13 | 533 | 555 | 533 | 555 | 7,000 | 555 |
| 2009-07-10 | 534 | 541 | 534 | 541 | 2,000 | 541 |
| 2009-07-08 | 540 | 540 | 536 | 536 | 4,000 | 536 |
| 2009-07-03 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2009-06-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2009-06-19 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2009-06-15 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2009-06-12 | 535 | 554 | 535 | 554 | 5,000 | 554 |
| 2009-06-11 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2009-06-05 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2009-06-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-05-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-05-28 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2009-05-26 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2009-05-15 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 2009-05-11 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2009-04-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-04-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-04-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-04-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-04-15 | 518 | 518 | 518 | 518 | 7,000 | 518 |
| 2009-04-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-04-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2009-04-07 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2009-04-06 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2009-04-03 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2009-04-02 | 502 | 506 | 502 | 505 | 3,000 | 505 |
| 2009-04-01 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2009-03-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-03-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2009-03-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-03-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-03-16 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 2009-03-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-03-12 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2009-03-11 | 470 | 480 | 470 | 480 | 6,000 | 480 |
| 2009-03-06 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2009-03-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-02-27 | 480 | 480 | 455 | 455 | 6,000 | 455 |
| 2009-02-18 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2009-02-16 | 485 | 485 | 484 | 484 | 21,000 | 484 |
| 2009-02-13 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-02-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-01-19 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2009-01-15 | 486 | 486 | 486 | 486 | 8,000 | 486 |
| 2009-01-14 | 477 | 486 | 477 | 486 | 2,000 | 486 |
| 2009-01-06 | 490 | 490 | 461 | 461 | 9,000 | 461 |
分割・併合履歴 ： なし