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