4621 ロックペイント(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-26	500	500	500	500	1,000	500
2012-12-25	499	499	498	499	5,000	499
2012-12-20	498	498	498	498	4,000	498
2012-12-19	494	494	490	490	12,000	490
2012-12-18	490	490	490	490	2,000	490
2012-12-17	481	483	481	483	11,000	483
2012-12-12	480	482	480	481	10,000	481
2012-12-11	482	488	480	488	9,000	488
2012-12-10	490	490	490	490	2,000	490
2012-12-04	485	485	485	485	1,000	485
2012-12-03	489	490	489	490	7,000	490
2012-11-30	488	488	488	488	1,000	488
2012-11-29	495	495	495	495	1,000	495
2012-11-27	495	495	495	495	1,000	495
2012-11-20	487	487	487	487	4,000	487
2012-11-15	505	505	495	495	9,000	495
2012-11-14	500	510	500	510	9,000	510
2012-11-12	496	496	496	496	1,000	496
2012-11-09	488	488	488	488	1,000	488
2012-11-05	495	495	495	495	1,000	495
2012-10-30	497	497	497	497	1,000	497
2012-10-29	491	491	491	491	1,000	491
2012-10-26	501	501	491	491	8,000	491
2012-10-25	509	509	509	509	1,000	509
2012-10-15	512	512	512	512	6,000	512
2012-10-12	512	512	512	512	1,000	512
2012-10-11	506	506	506	506	1,000	506
2012-10-04	512	512	512	512	1,000	512
2012-10-03	512	512	512	512	2,000	512
2012-10-02	507	507	507	507	2,000	507
2012-10-01	502	502	502	502	4,000	502
2012-09-28	515	515	515	515	2,000	515
2012-09-27	495	509	495	509	2,000	509
2012-09-26	482	513	482	513	3,000	513
2012-09-25	515	515	515	515	1,000	515
2012-09-24	515	515	515	515	2,000	515
2012-09-21	515	515	515	515	1,000	515
2012-09-20	519	519	519	519	2,000	519
2012-09-19	519	519	519	519	1,000	519
2012-09-18	517	519	517	519	8,000	519
2012-09-14	517	517	517	517	2,000	517
2012-09-13	509	517	509	517	2,000	517
2012-09-12	509	509	509	509	1,000	509
2012-09-11	502	505	502	505	2,000	505
2012-09-10	502	502	502	502	1,000	502
2012-09-07	503	503	501	501	2,000	501
2012-09-06	503	503	503	503	1,000	503
2012-09-05	508	508	508	508	1,000	508
2012-09-04	518	518	508	508	2,000	508
2012-08-30	520	520	520	520	1,000	520
2012-08-27	520	520	520	520	1,000	520
2012-08-23	521	521	521	521	3,000	521
2012-08-15	521	521	521	521	6,000	521
2012-08-14	520	521	520	521	2,000	521
2012-07-17	530	530	530	530	13,000	530
2012-07-13	520	530	520	530	2,000	530
2012-07-12	516	516	515	515	2,000	515
2012-07-11	515	515	515	515	1,000	515
2012-07-10	509	509	509	509	2,000	509
2012-07-09	499	499	499	499	1,000	499
2012-07-06	509	509	509	509	3,000	509
2012-07-05	500	509	500	509	2,000	509
2012-06-26	500	505	500	505	5,000	505
2012-06-25	505	505	505	505	2,000	505
2012-06-15	515	515	515	515	6,000	515
2012-06-14	520	520	515	515	2,000	515
2012-06-13	515	519	515	518	3,000	518
2012-05-21	525	525	525	525	1,000	525
2012-05-17	515	515	515	515	1,000	515
2012-05-15	524	524	524	524	5,000	524
2012-05-09	524	524	524	524	1,000	524
2012-05-08	524	524	524	524	1,000	524
2012-04-27	514	514	514	514	2,000	514
2012-04-26	514	514	514	514	1,000	514
2012-04-25	514	514	514	514	5,000	514
2012-04-18	515	515	515	515	6,000	515
2012-04-17	516	526	515	515	4,000	515
2012-04-16	520	520	520	520	7,000	520
2012-04-13	520	520	520	520	1,000	520
2012-04-12	514	520	514	520	4,000	520
2012-04-11	521	521	520	520	2,000	520
2012-04-10	516	516	516	516	1,000	516
2012-04-06	518	518	518	518	1,000	518
2012-04-05	525	525	525	525	1,000	525
2012-04-04	515	526	515	526	4,000	526
2012-04-02	516	516	516	516	1,000	516
2012-03-29	519	519	518	518	3,000	518
2012-03-27	526	526	526	526	1,000	526
2012-03-21	522	522	522	522	1,000	522
2012-03-15	531	531	531	531	6,000	531
2012-03-14	534	534	531	531	2,000	531
2012-03-12	524	524	524	524	1,000	524
2012-02-29	515	522	515	522	2,000	522
2012-02-27	515	518	515	518	3,000	518
2012-02-24	512	512	512	512	2,000	512
2012-02-21	515	515	515	515	1,000	515
2012-02-17	510	510	510	510	5,000	510
2012-02-15	517	520	517	520	6,000	520
2012-02-14	517	527	517	527	3,000	527
2012-02-09	513	515	513	515	3,000	515
2012-02-06	511	511	511	511	1,000	511
2012-02-01	501	501	501	501	1,000	501
2012-01-30	502	505	496	496	9,000	496
2012-01-25	530	530	530	530	1,000	530
2012-01-16	534	534	534	534	6,000	534
2012-01-13	518	534	518	534	3,000	534
2012-01-10	510	528	510	528	5,000	528

分割・併合履歴：なし