4621 ロックペイント(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2011-12-26 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2011-12-22 | 510 | 510 | 501 | 501 | 2,000 | 501 |
| 2011-12-15 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 2011-12-14 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2011-12-12 | 491 | 500 | 491 | 500 | 3,000 | 500 |
| 2011-12-07 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2011-11-28 | 492 | 492 | 484 | 484 | 2,000 | 484 |
| 2011-11-15 | 520 | 520 | 502 | 502 | 7,000 | 502 |
| 2011-11-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-11-09 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2011-11-08 | 516 | 526 | 516 | 526 | 3,000 | 526 |
| 2011-11-07 | 515 | 525 | 515 | 525 | 3,000 | 525 |
| 2011-10-17 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 2011-10-12 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2011-09-30 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2011-09-27 | 502 | 509 | 502 | 509 | 3,000 | 509 |
| 2011-09-26 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2011-09-22 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2011-09-16 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2011-09-15 | 521 | 521 | 521 | 521 | 9,000 | 521 |
| 2011-09-13 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2011-09-09 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2011-08-15 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 2011-08-12 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2011-08-10 | 535 | 546 | 535 | 546 | 2,000 | 546 |
| 2011-08-03 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2011-07-27 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2011-07-26 | 540 | 540 | 526 | 530 | 5,000 | 530 |
| 2011-07-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2011-07-15 | 553 | 553 | 553 | 553 | 11,000 | 553 |
| 2011-07-14 | 545 | 555 | 545 | 555 | 2,000 | 555 |
| 2011-07-13 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2011-07-12 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2011-07-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-07-01 | 539 | 539 | 520 | 520 | 5,000 | 520 |
| 2011-06-23 | 519 | 520 | 519 | 520 | 4,000 | 520 |
| 2011-06-16 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-06-15 | 539 | 539 | 511 | 530 | 12,000 | 530 |
| 2011-06-13 | 524 | 539 | 524 | 539 | 2,000 | 539 |
| 2011-06-08 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2011-06-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2011-06-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-05-27 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2011-05-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-05-23 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2011-05-17 | 535 | 535 | 525 | 525 | 3,000 | 525 |
| 2011-05-16 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 2011-05-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2011-05-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2011-04-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2011-04-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2011-04-15 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2011-04-13 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2011-04-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2011-04-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2011-03-25 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2011-03-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2011-03-16 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2011-03-15 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2011-03-14 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2011-03-11 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2011-03-09 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 2011-03-01 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2011-02-28 | 540 | 540 | 540 | 540 | 16,000 | 540 |
| 2011-02-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2011-02-24 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2011-02-22 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2011-02-17 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 2011-02-15 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2011-02-14 | 539 | 550 | 539 | 550 | 3,000 | 550 |
| 2011-02-10 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2011-02-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2011-01-27 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2011-01-25 | 540 | 551 | 540 | 551 | 7,000 | 551 |
| 2011-01-21 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2011-01-17 | 548 | 548 | 548 | 548 | 6,000 | 548 |
| 2011-01-13 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2011-01-05 | 521 | 521 | 520 | 520 | 3,000 | 520 |
分割・併合履歴 ： なし