4621 ロックペイント(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 567 | 575 | 567 | 575 | 3,000 | 575 |
| 2014-12-29 | 567 | 567 | 565 | 565 | 2,000 | 565 |
| 2014-12-26 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2014-12-25 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2014-12-24 | 567 | 568 | 560 | 560 | 5,000 | 560 |
| 2014-12-22 | 568 | 568 | 560 | 561 | 5,000 | 561 |
| 2014-12-19 | 569 | 569 | 550 | 562 | 29,000 | 562 |
| 2014-12-17 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2014-12-16 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2014-12-15 | 576 | 576 | 570 | 570 | 15,000 | 570 |
| 2014-12-12 | 583 | 586 | 581 | 586 | 5,000 | 586 |
| 2014-12-11 | 580 | 583 | 580 | 583 | 4,000 | 583 |
| 2014-12-10 | 581 | 581 | 578 | 578 | 5,000 | 578 |
| 2014-12-09 | 585 | 586 | 583 | 586 | 5,000 | 586 |
| 2014-12-08 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2014-12-04 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2014-12-03 | 586 | 586 | 585 | 585 | 12,000 | 585 |
| 2014-12-02 | 590 | 591 | 590 | 591 | 4,000 | 591 |
| 2014-11-27 | 591 | 591 | 585 | 585 | 3,000 | 585 |
| 2014-11-26 | 575 | 585 | 575 | 585 | 6,000 | 585 |
| 2014-11-25 | 565 | 575 | 565 | 575 | 5,000 | 575 |
| 2014-11-17 | 570 | 581 | 562 | 562 | 13,000 | 562 |
| 2014-11-14 | 561 | 570 | 561 | 570 | 6,000 | 570 |
| 2014-11-13 | 571 | 571 | 561 | 561 | 7,000 | 561 |
| 2014-11-12 | 561 | 571 | 561 | 571 | 4,000 | 571 |
| 2014-11-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-11-07 | 560 | 560 | 559 | 559 | 2,000 | 559 |
| 2014-11-04 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2014-10-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-10-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-10-24 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2014-10-23 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2014-10-21 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2014-10-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-10-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2014-10-16 | 553 | 553 | 550 | 550 | 4,000 | 550 |
| 2014-10-15 | 563 | 563 | 563 | 563 | 6,000 | 563 |
| 2014-10-14 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2014-10-10 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2014-10-09 | 556 | 566 | 556 | 566 | 5,000 | 566 |
| 2014-10-01 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2014-09-30 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2014-09-26 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2014-09-25 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2014-09-22 | 560 | 560 | 555 | 555 | 18,000 | 555 |
| 2014-09-19 | 569 | 569 | 565 | 565 | 8,000 | 565 |
| 2014-09-18 | 585 | 585 | 569 | 569 | 9,000 | 569 |
| 2014-09-17 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2014-09-10 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2014-09-04 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2014-09-02 | 564 | 571 | 564 | 571 | 2,000 | 571 |
| 2014-09-01 | 564 | 574 | 564 | 574 | 125,000 | 574 |
| 2014-08-29 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2014-08-28 | 572 | 572 | 563 | 563 | 3,000 | 563 |
| 2014-08-27 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2014-08-19 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2014-08-15 | 557 | 566 | 557 | 566 | 8,000 | 566 |
| 2014-08-12 | 559 | 559 | 559 | 559 | 7,000 | 559 |
| 2014-08-11 | 564 | 569 | 564 | 569 | 3,000 | 569 |
| 2014-08-05 | 562 | 563 | 562 | 563 | 2,000 | 563 |
| 2014-08-04 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2014-08-01 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2014-07-31 | 562 | 562 | 561 | 561 | 2,000 | 561 |
| 2014-07-30 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2014-07-29 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2014-07-28 | 569 | 569 | 549 | 566 | 13,000 | 566 |
| 2014-07-25 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2014-07-24 | 561 | 571 | 561 | 571 | 3,000 | 571 |
| 2014-07-23 | 564 | 564 | 562 | 562 | 7,000 | 562 |
| 2014-07-22 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2014-07-18 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2014-07-17 | 578 | 578 | 575 | 575 | 2,000 | 575 |
| 2014-07-15 | 579 | 579 | 579 | 579 | 15,000 | 579 |
| 2014-07-11 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2014-07-10 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2014-07-09 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2014-07-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-07-03 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2014-07-02 | 572 | 575 | 571 | 571 | 6,000 | 571 |
| 2014-07-01 | 566 | 571 | 560 | 571 | 34,000 | 571 |
| 2014-06-16 | 576 | 576 | 576 | 576 | 6,000 | 576 |
| 2014-06-13 | 580 | 586 | 576 | 586 | 5,000 | 586 |
| 2014-06-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-06-05 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2014-06-03 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2014-06-02 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2014-05-23 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2014-05-22 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2014-05-20 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2014-05-19 | 565 | 565 | 565 | 565 | 7,000 | 565 |
| 2014-05-13 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2014-05-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-04-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2014-04-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-04-22 | 560 | 570 | 560 | 570 | 4,000 | 570 |
| 2014-04-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2014-04-15 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2014-04-10 | 560 | 570 | 560 | 570 | 2,000 | 570 |
| 2014-04-09 | 555 | 555 | 548 | 548 | 4,000 | 548 |
| 2014-04-08 | 555 | 565 | 555 | 565 | 9,000 | 565 |
| 2014-04-07 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 2014-04-03 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2014-04-01 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2014-03-24 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2014-03-19 | 589 | 593 | 583 | 593 | 7,000 | 593 |
| 2014-03-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2014-03-14 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2014-03-13 | 604 | 604 | 584 | 584 | 9,000 | 584 |
| 2014-03-06 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2014-03-03 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2014-02-28 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2014-02-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2014-02-26 | 586 | 586 | 585 | 585 | 2,000 | 585 |
| 2014-02-25 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2014-02-24 | 581 | 586 | 581 | 586 | 2,000 | 586 |
| 2014-02-20 | 571 | 581 | 571 | 581 | 2,000 | 581 |
| 2014-02-17 | 578 | 578 | 578 | 578 | 6,000 | 578 |
| 2014-02-14 | 592 | 592 | 575 | 578 | 7,000 | 578 |
| 2014-02-13 | 595 | 596 | 595 | 595 | 4,000 | 595 |
| 2014-02-12 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2014-02-04 | 570 | 605 | 570 | 605 | 6,000 | 605 |
| 2014-02-03 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2014-01-27 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2014-01-24 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2014-01-23 | 601 | 601 | 595 | 596 | 9,000 | 596 |
| 2014-01-22 | 578 | 620 | 578 | 620 | 131,000 | 620 |
| 2014-01-21 | 589 | 596 | 589 | 596 | 52,000 | 596 |
| 2014-01-20 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2014-01-17 | 588 | 588 | 588 | 588 | 2,000 | 588 |
| 2014-01-16 | 555 | 588 | 555 | 588 | 7,000 | 588 |
| 2014-01-15 | 554 | 555 | 553 | 555 | 4,000 | 555 |
| 2014-01-14 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 2014-01-10 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2014-01-08 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2014-01-06 | 538 | 538 | 537 | 537 | 4,000 | 537 |
分割・併合履歴 ： なし
