4621 ロックペイント(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305395395375378,000537
2013-12-275365365365361,000536
2013-12-265355355355351,000535
2013-12-255325325325321,000532
2013-12-2453453652452424,000524
2013-12-195865865505505,000550
2013-12-185595595595591,000559
2013-12-175635635635631,000563
2013-12-1656856856756714,000567
2013-12-135685685685682,000568
2013-12-125635735635734,000573
2013-12-115605655605652,000565
2013-12-095645645645642,000564
2013-12-035465465465461,000546
2013-12-025465465465464,000546
2013-11-265555555555551,000555
2013-11-225505505505501,000550
2013-11-215505505505504,000550
2013-11-195415415415412,000541
2013-11-185505505385387,000538
2013-11-155455505455507,000550
2013-11-135465465455452,000545
2013-11-125505515505514,000551
2013-11-115375505375503,000550
2013-11-065365365365361,000536
2013-10-235545545465462,000546
2013-10-175515515515515,000551
2013-10-165465465465461,000546
2013-10-155445455445452,000545
2013-10-095405405405403,000540
2013-10-075505505505501,000550
2013-10-025445505445502,000550
2013-10-015545545545541,000554
2013-09-305515515515511,000551
2013-09-205485485485481,000548
2013-09-195415425415425,000542
2013-09-185685685415417,000541
2013-09-175685685685681,000568
2013-09-125555555555551,000555
2013-09-105625625625621,000562
2013-09-035525525525521,000552
2013-08-295535535535532,000553
2013-08-285455455455451,000545
2013-08-265515515515511,000551
2013-08-225465465465461,000546
2013-08-215345345345342,000534
2013-08-155505505505505,000550
2013-08-135505505505501,000550
2013-08-125405535405533,000553
2013-08-015505505505501,000550
2013-07-195755755755755,000575
2013-07-185655705655705,000570
2013-07-165565605565609,000560
2013-07-125555565555564,000556
2013-07-115485515485512,000551
2013-07-105425425415412,000541
2013-07-095455555455552,000555
2013-07-045255255255253,000525
2013-07-035305305305301,000530
2013-07-025305305305301,000530
2013-07-015205205205203,000520
2013-06-255425425425421,000542
2013-06-205485485485481,000548
2013-06-175595595595595,000559
2013-06-145615615605602,000560
2013-06-135525525505502,000550
2013-06-125475475475471,000547
2013-06-115575575575571,000557
2013-06-075475475475471,000547
2013-06-065555555555553,000555
2013-06-055555555555551,000555
2013-06-035605605605604,000560
2013-05-295705705705701,000570
2013-05-275605605605602,000560
2013-05-245615705615702,000570
2013-05-235725725715712,000571
2013-05-225805805725722,000572
2013-05-215785795785796,000579
2013-05-205685705685702,000570
2013-05-165695695695692,000569
2013-05-155795795795795,000579
2013-05-145755795755793,000579
2013-05-135695695695692,000569
2013-05-105695695695692,000569
2013-05-095655695655692,000569
2013-05-085605605605602,000560
2013-05-075605645565565,000556
2013-05-025585595585592,000559
2013-05-015635635625623,000562
2013-04-305555675555674,000567
2013-04-265525535525532,000553
2013-04-255475505475504,000550
2013-04-245435505435504,000550
2013-04-235505505435432,000543
2013-04-225465505415505,000550
2013-04-195445475445473,000547
2013-04-185515515455454,000545
2013-04-155615615615615,000561
2013-04-115615615615611,000561
2013-04-105705705705701,000570
2013-04-095505605505605,000560
2013-03-265865865865861,000586
2013-03-255865865865861,000586
2013-03-195885885885881,000588
2013-03-185805805805806,000580
2013-03-155765795765799,000579
2013-03-145765765765761,000576
2013-02-285765765765761,000576
2013-02-265765765765761,000576
2013-02-205615715615712,000571
2013-02-155595605595597,000559
2013-02-135595595595591,000559
2013-02-085405505405502,000550
2013-02-075305405305406,000540
2013-02-055115205115203,000520
2013-02-015215315215312,000531
2013-01-295115115115115,000511
2013-01-2550951650951611,000516
2013-01-1851951951951915,000519
2013-01-175105105105102,000510
2013-01-165105105105104,000510
2013-01-155105105105102,000510
2013-01-115105105105101,000510
2013-01-085045045045041,000504
2013-01-075135135095094,000509
2013-01-045005055005059,000505

分割・併合履歴 : なし