4621 ロックペイント(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2010-12-27 | 519 | 519 | 515 | 515 | 2,000 | 515 |
| 2010-12-22 | 509 | 514 | 509 | 514 | 3,000 | 514 |
| 2010-12-21 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2010-12-20 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2010-12-16 | 515 | 524 | 515 | 524 | 2,000 | 524 |
| 2010-12-15 | 538 | 538 | 520 | 520 | 16,000 | 520 |
| 2010-12-14 | 523 | 540 | 523 | 540 | 5,000 | 540 |
| 2010-12-13 | 529 | 530 | 520 | 530 | 7,000 | 530 |
| 2010-12-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-12-06 | 515 | 540 | 515 | 540 | 7,000 | 540 |
| 2010-12-03 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2010-11-30 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2010-11-22 | 530 | 538 | 530 | 538 | 37,000 | 538 |
| 2010-11-19 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2010-11-18 | 521 | 530 | 521 | 530 | 7,000 | 530 |
| 2010-11-17 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2010-11-16 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 2010-11-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2010-11-12 | 547 | 547 | 530 | 530 | 4,000 | 530 |
| 2010-11-11 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2010-11-10 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2010-11-09 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2010-11-04 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2010-11-01 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 2010-10-25 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2010-10-20 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2010-10-19 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 2010-10-18 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2010-10-15 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2010-10-13 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2010-09-30 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2010-09-28 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2010-09-24 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2010-09-21 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2010-09-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2010-09-16 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2010-09-15 | 565 | 565 | 565 | 565 | 6,000 | 565 |
| 2010-09-14 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2010-09-13 | 556 | 556 | 555 | 555 | 3,000 | 555 |
| 2010-08-25 | 554 | 554 | 554 | 554 | 4,000 | 554 |
| 2010-08-17 | 554 | 554 | 554 | 554 | 3,000 | 554 |
| 2010-08-16 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2010-08-11 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2010-08-09 | 560 | 560 | 550 | 560 | 3,000 | 560 |
| 2010-07-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2010-07-15 | 572 | 572 | 572 | 572 | 10,000 | 572 |
| 2010-07-14 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2010-07-08 | 567 | 567 | 545 | 545 | 4,000 | 545 |
| 2010-07-05 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2010-07-02 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 2010-07-01 | 567 | 570 | 567 | 570 | 2,000 | 570 |
| 2010-06-29 | 568 | 568 | 558 | 558 | 3,000 | 558 |
| 2010-06-28 | 568 | 568 | 565 | 565 | 2,000 | 565 |
| 2010-06-23 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2010-06-15 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2010-06-11 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2010-06-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2010-06-07 | 559 | 559 | 559 | 559 | 3,000 | 559 |
| 2010-06-02 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2010-05-26 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 2010-05-25 | 558 | 558 | 558 | 558 | 3,000 | 558 |
| 2010-05-17 | 586 | 586 | 586 | 586 | 4,000 | 586 |
| 2010-05-14 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2010-05-11 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2010-05-10 | 561 | 570 | 561 | 570 | 3,000 | 570 |
| 2010-05-07 | 561 | 561 | 561 | 561 | 4,000 | 561 |
| 2010-04-28 | 556 | 556 | 556 | 556 | 4,000 | 556 |
| 2010-04-27 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2010-04-21 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2010-04-20 | 575 | 582 | 575 | 581 | 3,000 | 581 |
| 2010-04-15 | 605 | 605 | 595 | 595 | 10,000 | 595 |
| 2010-04-14 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2010-04-12 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2010-04-08 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2010-04-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2010-03-29 | 604 | 604 | 600 | 600 | 2,000 | 600 |
| 2010-03-24 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 2010-03-15 | 614 | 614 | 614 | 614 | 5,000 | 614 |
| 2010-03-12 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2010-03-10 | 584 | 584 | 584 | 584 | 5,000 | 584 |
| 2010-02-15 | 599 | 599 | 586 | 586 | 5,000 | 586 |
| 2010-02-12 | 590 | 599 | 590 | 599 | 7,000 | 599 |
| 2010-02-03 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2010-01-25 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 2010-01-19 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2010-01-18 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2010-01-15 | 599 | 599 | 599 | 599 | 7,000 | 599 |
| 2010-01-14 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2010-01-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
分割・併合履歴 ： なし