4621 ロックペイント(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-296566566566561,000656
2015-12-286426506426502,000650
2015-12-256466466366363,000636
2015-12-246466466466461,000646
2015-12-226406406406402,000640
2015-12-216506506406403,000640
2015-12-186456456456452,000645
2015-12-176456456406403,000640
2015-12-1663464063463412,000634
2015-12-156286346266348,000634
2015-12-146306306266263,000626
2015-12-116306326306307,000630
2015-12-106266266266261,000626
2015-12-096276276276271,000627
2015-12-086316336316323,000632
2015-12-076366366366361,000636
2015-12-046366366366361,000636
2015-12-036406426406423,000642
2015-12-026426426426422,000642
2015-12-016436436436432,000643
2015-11-306466466466461,000646
2015-11-266526526526521,000652
2015-11-2563565363565211,000652
2015-11-246306306306302,000630
2015-11-206276356276352,000635
2015-11-196256306256276,000627
2015-11-186286286206206,000620
2015-11-176256256256251,000625
2015-11-166286286286288,000628
2015-11-126286286286282,000628
2015-11-116356356326322,000632
2015-11-106276436276434,000643
2015-11-096316316316312,000631
2015-11-066256376256373,000637
2015-11-056306306206204,000620
2015-10-266156496156494,000649
2015-10-236146166126125,000612
2015-10-226156166156162,000616
2015-10-216146146146141,000614
2015-10-196206206146147,000614
2015-10-1661462061461516,000615
2015-10-156116116116111,000611
2015-10-136106106106105,000610
2015-10-096106106106101,000610
2015-10-086106106106104,000610
2015-10-076106106106102,000610
2015-10-066106106106101,000610
2015-10-056106106106106,000610
2015-10-026076076076076,000607
2015-10-016106176106172,000617
2015-09-306136236136232,000623
2015-09-296276276136134,000613
2015-09-186176176176171,000617
2015-09-176186206106158,000615
2015-09-166216216216212,000621
2015-09-1563363862362310,000623
2015-09-146336336336331,000633
2015-09-096266266266261,000626
2015-09-086266266266261,000626
2015-09-076336336336331,000633
2015-09-036336336336331,000633
2015-09-026336336336331,000633
2015-09-016436436336332,000633
2015-08-316506506506501,000650
2015-08-286486486486481,000648
2015-08-276466466466461,000646
2015-08-266296296296291,000629
2015-08-256296296096123,000612
2015-08-246306306206254,000625
2015-08-216476476376373,000637
2015-08-206456456376378,000637
2015-08-196566566556552,000655
2015-08-186506506506504,000650
2015-08-176426506426504,000650
2015-08-146476476326326,000632
2015-08-136216406216408,000640
2015-08-126606606506503,000650
2015-08-1165867165867113,000671
2015-08-1066166966166714,000667
2015-08-076556626506623,000662
2015-08-066506556506554,000655
2015-08-056566566506502,000650
2015-08-046606606506505,000650
2015-08-036646646606602,000660
2015-07-316556556456452,000645
2015-07-306506506506502,000650
2015-07-296506506506501,000650
2015-07-286486486456452,000645
2015-07-276476476476471,000647
2015-07-246396396396393,000639
2015-07-236396396396391,000639
2015-07-226246246216212,000621
2015-07-2161562061562012,000620
2015-07-176206206206203,000620
2015-07-166196196196193,000619
2015-07-1561061761061715,000617
2015-07-1461661760861111,000611
2015-07-136096096096091,000609
2015-07-106096106066064,000606
2015-07-096086096066094,000609
2015-07-0861661760860811,000608
2015-07-076206206136133,000613
2015-07-066226226116155,000615
2015-07-036236236236231,000623
2015-07-026226236206233,000623
2015-07-016146226146224,000622
2015-06-3062962961261419,000614
2015-06-296346346346341,000634
2015-06-266246296246286,000628
2015-06-256186186186181,000618
2015-06-246176186176182,000618
2015-06-236176176176172,000617
2015-06-226156176156174,000617
2015-06-196156156156151,000615
2015-06-186156156156151,000615
2015-06-176166166156152,000615
2015-06-166106166106164,000616
2015-06-156116116106107,000610
2015-06-126126126126123,000612
2015-06-116096126096123,000612
2015-06-106076086076082,000608
2015-06-0960660760460414,000604
2015-06-0861561760560613,000606
2015-06-056156156156154,000615
2015-06-0461361361061017,000610
2015-06-036176176176173,000617
2015-06-026216246216244,000624
2015-06-016306306306301,000630
2015-05-296306306306301,000630
2015-05-276206306206307,000630
2015-05-266176176176171,000617
2015-05-216206206206201,000620
2015-05-196206206206201,000620
2015-05-156306306306305,000630
2015-05-146236306236302,000630
2015-05-1362162661861811,000618
2015-05-1263064563063510,000635
2015-05-1163063461262519,000625
2015-05-086256256256251,000625
2015-05-076206206206205,000620
2015-05-0161562161562011,000620
2015-04-306176176156152,000615
2015-04-286176176176171,000617
2015-04-276306356306353,000635
2015-04-246306306306306,000630
2015-04-226306306306303,000630
2015-04-156386386356355,000635
2015-04-106336386336382,000638
2015-04-096306306306301,000630
2015-04-066266306266302,000630
2015-04-036166166166161,000616
2015-04-026196266196262,000626
2015-03-316216296216292,000629
2015-03-276326326216216,000621
2015-03-266506506436432,000643
2015-03-256316436316434,000643
2015-03-246436436356352,000635
2015-03-236456456456455,000645
2015-03-206296386296359,000635
2015-03-196316316306316,000631
2015-03-186366366366363,000636
2015-03-176316346256346,000634
2015-03-1662063562063514,000635
2015-03-136206206206203,000620
2015-03-116066146066143,000614
2015-03-106066136036035,000603
2015-03-096166166166162,000616
2015-03-0660061559961516,000615
2015-03-0561262260260219,000602
2015-03-046106106106101,000610
2015-03-0359561559560011,000600
2015-03-026056056056051,000605
2015-02-2760260560160514,000605
2015-02-265975975975971,000597
2015-02-255895895895891,000589
2015-02-245895895895891,000589
2015-02-235955955955951,000595
2015-02-185885885885881,000588
2015-02-165855875855857,000585
2015-02-125835855835857,000585
2015-02-105795795745742,000574
2015-02-065705705665705,000570
2015-02-055745745655653,000565
2015-02-035755755705702,000570
2015-02-025655705655702,000570
2015-01-295675675675671,000567
2015-01-285655655655651,000565
2015-01-275635635635631,000563
2015-01-265635635635632,000563
2015-01-235695695635632,000563
2015-01-225635695635696,000569
2015-01-165685735685733,000573
2015-01-155735735735735,000573
2015-01-145735735735732,000573
2015-01-085735735715712,000571
2015-01-065735735735731,000573

分割・併合履歴 : なし