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 |
---|---|---|---|---|---|---|
2013-12-30 | 539 | 539 | 537 | 537 | 8,000 | 537 |
2013-12-27 | 536 | 536 | 536 | 536 | 1,000 | 536 |
2013-12-26 | 535 | 535 | 535 | 535 | 1,000 | 535 |
2013-12-25 | 532 | 532 | 532 | 532 | 1,000 | 532 |
2013-12-24 | 534 | 536 | 524 | 524 | 24,000 | 524 |
2013-12-19 | 586 | 586 | 550 | 550 | 5,000 | 550 |
2013-12-18 | 559 | 559 | 559 | 559 | 1,000 | 559 |
2013-12-17 | 563 | 563 | 563 | 563 | 1,000 | 563 |
2013-12-16 | 568 | 568 | 567 | 567 | 14,000 | 567 |
2013-12-13 | 568 | 568 | 568 | 568 | 2,000 | 568 |
2013-12-12 | 563 | 573 | 563 | 573 | 4,000 | 573 |
2013-12-11 | 560 | 565 | 560 | 565 | 2,000 | 565 |
2013-12-09 | 564 | 564 | 564 | 564 | 2,000 | 564 |
2013-12-03 | 546 | 546 | 546 | 546 | 1,000 | 546 |
2013-12-02 | 546 | 546 | 546 | 546 | 4,000 | 546 |
2013-11-26 | 555 | 555 | 555 | 555 | 1,000 | 555 |
2013-11-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2013-11-21 | 550 | 550 | 550 | 550 | 4,000 | 550 |
2013-11-19 | 541 | 541 | 541 | 541 | 2,000 | 541 |
2013-11-18 | 550 | 550 | 538 | 538 | 7,000 | 538 |
2013-11-15 | 545 | 550 | 545 | 550 | 7,000 | 550 |
2013-11-13 | 546 | 546 | 545 | 545 | 2,000 | 545 |
2013-11-12 | 550 | 551 | 550 | 551 | 4,000 | 551 |
2013-11-11 | 537 | 550 | 537 | 550 | 3,000 | 550 |
2013-11-06 | 536 | 536 | 536 | 536 | 1,000 | 536 |
2013-10-23 | 554 | 554 | 546 | 546 | 2,000 | 546 |
2013-10-17 | 551 | 551 | 551 | 551 | 5,000 | 551 |
2013-10-16 | 546 | 546 | 546 | 546 | 1,000 | 546 |
2013-10-15 | 544 | 545 | 544 | 545 | 2,000 | 545 |
2013-10-09 | 540 | 540 | 540 | 540 | 3,000 | 540 |
2013-10-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2013-10-02 | 544 | 550 | 544 | 550 | 2,000 | 550 |
2013-10-01 | 554 | 554 | 554 | 554 | 1,000 | 554 |
2013-09-30 | 551 | 551 | 551 | 551 | 1,000 | 551 |
2013-09-20 | 548 | 548 | 548 | 548 | 1,000 | 548 |
2013-09-19 | 541 | 542 | 541 | 542 | 5,000 | 542 |
2013-09-18 | 568 | 568 | 541 | 541 | 7,000 | 541 |
2013-09-17 | 568 | 568 | 568 | 568 | 1,000 | 568 |
2013-09-12 | 555 | 555 | 555 | 555 | 1,000 | 555 |
2013-09-10 | 562 | 562 | 562 | 562 | 1,000 | 562 |
2013-09-03 | 552 | 552 | 552 | 552 | 1,000 | 552 |
2013-08-29 | 553 | 553 | 553 | 553 | 2,000 | 553 |
2013-08-28 | 545 | 545 | 545 | 545 | 1,000 | 545 |
2013-08-26 | 551 | 551 | 551 | 551 | 1,000 | 551 |
2013-08-22 | 546 | 546 | 546 | 546 | 1,000 | 546 |
2013-08-21 | 534 | 534 | 534 | 534 | 2,000 | 534 |
2013-08-15 | 550 | 550 | 550 | 550 | 5,000 | 550 |
2013-08-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2013-08-12 | 540 | 553 | 540 | 553 | 3,000 | 553 |
2013-08-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
2013-07-19 | 575 | 575 | 575 | 575 | 5,000 | 575 |
2013-07-18 | 565 | 570 | 565 | 570 | 5,000 | 570 |
2013-07-16 | 556 | 560 | 556 | 560 | 9,000 | 560 |
2013-07-12 | 555 | 556 | 555 | 556 | 4,000 | 556 |
2013-07-11 | 548 | 551 | 548 | 551 | 2,000 | 551 |
2013-07-10 | 542 | 542 | 541 | 541 | 2,000 | 541 |
2013-07-09 | 545 | 555 | 545 | 555 | 2,000 | 555 |
2013-07-04 | 525 | 525 | 525 | 525 | 3,000 | 525 |
2013-07-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
2013-07-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
2013-07-01 | 520 | 520 | 520 | 520 | 3,000 | 520 |
2013-06-25 | 542 | 542 | 542 | 542 | 1,000 | 542 |
2013-06-20 | 548 | 548 | 548 | 548 | 1,000 | 548 |
2013-06-17 | 559 | 559 | 559 | 559 | 5,000 | 559 |
2013-06-14 | 561 | 561 | 560 | 560 | 2,000 | 560 |
2013-06-13 | 552 | 552 | 550 | 550 | 2,000 | 550 |
2013-06-12 | 547 | 547 | 547 | 547 | 1,000 | 547 |
2013-06-11 | 557 | 557 | 557 | 557 | 1,000 | 557 |
2013-06-07 | 547 | 547 | 547 | 547 | 1,000 | 547 |
2013-06-06 | 555 | 555 | 555 | 555 | 3,000 | 555 |
2013-06-05 | 555 | 555 | 555 | 555 | 1,000 | 555 |
2013-06-03 | 560 | 560 | 560 | 560 | 4,000 | 560 |
2013-05-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2013-05-27 | 560 | 560 | 560 | 560 | 2,000 | 560 |
2013-05-24 | 561 | 570 | 561 | 570 | 2,000 | 570 |
2013-05-23 | 572 | 572 | 571 | 571 | 2,000 | 571 |
2013-05-22 | 580 | 580 | 572 | 572 | 2,000 | 572 |
2013-05-21 | 578 | 579 | 578 | 579 | 6,000 | 579 |
2013-05-20 | 568 | 570 | 568 | 570 | 2,000 | 570 |
2013-05-16 | 569 | 569 | 569 | 569 | 2,000 | 569 |
2013-05-15 | 579 | 579 | 579 | 579 | 5,000 | 579 |
2013-05-14 | 575 | 579 | 575 | 579 | 3,000 | 579 |
2013-05-13 | 569 | 569 | 569 | 569 | 2,000 | 569 |
2013-05-10 | 569 | 569 | 569 | 569 | 2,000 | 569 |
2013-05-09 | 565 | 569 | 565 | 569 | 2,000 | 569 |
2013-05-08 | 560 | 560 | 560 | 560 | 2,000 | 560 |
2013-05-07 | 560 | 564 | 556 | 556 | 5,000 | 556 |
2013-05-02 | 558 | 559 | 558 | 559 | 2,000 | 559 |
2013-05-01 | 563 | 563 | 562 | 562 | 3,000 | 562 |
2013-04-30 | 555 | 567 | 555 | 567 | 4,000 | 567 |
2013-04-26 | 552 | 553 | 552 | 553 | 2,000 | 553 |
2013-04-25 | 547 | 550 | 547 | 550 | 4,000 | 550 |
2013-04-24 | 543 | 550 | 543 | 550 | 4,000 | 550 |
2013-04-23 | 550 | 550 | 543 | 543 | 2,000 | 543 |
2013-04-22 | 546 | 550 | 541 | 550 | 5,000 | 550 |
2013-04-19 | 544 | 547 | 544 | 547 | 3,000 | 547 |
2013-04-18 | 551 | 551 | 545 | 545 | 4,000 | 545 |
2013-04-15 | 561 | 561 | 561 | 561 | 5,000 | 561 |
2013-04-11 | 561 | 561 | 561 | 561 | 1,000 | 561 |
2013-04-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
2013-04-09 | 550 | 560 | 550 | 560 | 5,000 | 560 |
2013-03-26 | 586 | 586 | 586 | 586 | 1,000 | 586 |
2013-03-25 | 586 | 586 | 586 | 586 | 1,000 | 586 |
2013-03-19 | 588 | 588 | 588 | 588 | 1,000 | 588 |
2013-03-18 | 580 | 580 | 580 | 580 | 6,000 | 580 |
2013-03-15 | 576 | 579 | 576 | 579 | 9,000 | 579 |
2013-03-14 | 576 | 576 | 576 | 576 | 1,000 | 576 |
2013-02-28 | 576 | 576 | 576 | 576 | 1,000 | 576 |
2013-02-26 | 576 | 576 | 576 | 576 | 1,000 | 576 |
2013-02-20 | 561 | 571 | 561 | 571 | 2,000 | 571 |
2013-02-15 | 559 | 560 | 559 | 559 | 7,000 | 559 |
2013-02-13 | 559 | 559 | 559 | 559 | 1,000 | 559 |
2013-02-08 | 540 | 550 | 540 | 550 | 2,000 | 550 |
2013-02-07 | 530 | 540 | 530 | 540 | 6,000 | 540 |
2013-02-05 | 511 | 520 | 511 | 520 | 3,000 | 520 |
2013-02-01 | 521 | 531 | 521 | 531 | 2,000 | 531 |
2013-01-29 | 511 | 511 | 511 | 511 | 5,000 | 511 |
2013-01-25 | 509 | 516 | 509 | 516 | 11,000 | 516 |
2013-01-18 | 519 | 519 | 519 | 519 | 15,000 | 519 |
2013-01-17 | 510 | 510 | 510 | 510 | 2,000 | 510 |
2013-01-16 | 510 | 510 | 510 | 510 | 4,000 | 510 |
2013-01-15 | 510 | 510 | 510 | 510 | 2,000 | 510 |
2013-01-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
2013-01-08 | 504 | 504 | 504 | 504 | 1,000 | 504 |
2013-01-07 | 513 | 513 | 509 | 509 | 4,000 | 509 |
2013-01-04 | 500 | 505 | 500 | 505 | 9,000 | 505 |
分割・併合履歴 : なし