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 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2015-12-28 | 642 | 650 | 642 | 650 | 2,000 | 650 |
| 2015-12-25 | 646 | 646 | 636 | 636 | 3,000 | 636 |
| 2015-12-24 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2015-12-22 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2015-12-21 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 2015-12-18 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2015-12-17 | 645 | 645 | 640 | 640 | 3,000 | 640 |
| 2015-12-16 | 634 | 640 | 634 | 634 | 12,000 | 634 |
| 2015-12-15 | 628 | 634 | 626 | 634 | 8,000 | 634 |
| 2015-12-14 | 630 | 630 | 626 | 626 | 3,000 | 626 |
| 2015-12-11 | 630 | 632 | 630 | 630 | 7,000 | 630 |
| 2015-12-10 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2015-12-09 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2015-12-08 | 631 | 633 | 631 | 632 | 3,000 | 632 |
| 2015-12-07 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2015-12-04 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2015-12-03 | 640 | 642 | 640 | 642 | 3,000 | 642 |
| 2015-12-02 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 2015-12-01 | 643 | 643 | 643 | 643 | 2,000 | 643 |
| 2015-11-30 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2015-11-26 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2015-11-25 | 635 | 653 | 635 | 652 | 11,000 | 652 |
| 2015-11-24 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2015-11-20 | 627 | 635 | 627 | 635 | 2,000 | 635 |
| 2015-11-19 | 625 | 630 | 625 | 627 | 6,000 | 627 |
| 2015-11-18 | 628 | 628 | 620 | 620 | 6,000 | 620 |
| 2015-11-17 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2015-11-16 | 628 | 628 | 628 | 628 | 8,000 | 628 |
| 2015-11-12 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 2015-11-11 | 635 | 635 | 632 | 632 | 2,000 | 632 |
| 2015-11-10 | 627 | 643 | 627 | 643 | 4,000 | 643 |
| 2015-11-09 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2015-11-06 | 625 | 637 | 625 | 637 | 3,000 | 637 |
| 2015-11-05 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 2015-10-26 | 615 | 649 | 615 | 649 | 4,000 | 649 |
| 2015-10-23 | 614 | 616 | 612 | 612 | 5,000 | 612 |
| 2015-10-22 | 615 | 616 | 615 | 616 | 2,000 | 616 |
| 2015-10-21 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2015-10-19 | 620 | 620 | 614 | 614 | 7,000 | 614 |
| 2015-10-16 | 614 | 620 | 614 | 615 | 16,000 | 615 |
| 2015-10-15 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2015-10-13 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2015-10-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2015-10-08 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2015-10-07 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2015-10-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2015-10-05 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2015-10-02 | 607 | 607 | 607 | 607 | 6,000 | 607 |
| 2015-10-01 | 610 | 617 | 610 | 617 | 2,000 | 617 |
| 2015-09-30 | 613 | 623 | 613 | 623 | 2,000 | 623 |
| 2015-09-29 | 627 | 627 | 613 | 613 | 4,000 | 613 |
| 2015-09-18 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2015-09-17 | 618 | 620 | 610 | 615 | 8,000 | 615 |
| 2015-09-16 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 2015-09-15 | 633 | 638 | 623 | 623 | 10,000 | 623 |
| 2015-09-14 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2015-09-09 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2015-09-08 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2015-09-07 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2015-09-03 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2015-09-02 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2015-09-01 | 643 | 643 | 633 | 633 | 2,000 | 633 |
| 2015-08-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2015-08-28 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2015-08-27 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2015-08-26 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2015-08-25 | 629 | 629 | 609 | 612 | 3,000 | 612 |
| 2015-08-24 | 630 | 630 | 620 | 625 | 4,000 | 625 |
| 2015-08-21 | 647 | 647 | 637 | 637 | 3,000 | 637 |
| 2015-08-20 | 645 | 645 | 637 | 637 | 8,000 | 637 |
| 2015-08-19 | 656 | 656 | 655 | 655 | 2,000 | 655 |
| 2015-08-18 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2015-08-17 | 642 | 650 | 642 | 650 | 4,000 | 650 |
| 2015-08-14 | 647 | 647 | 632 | 632 | 6,000 | 632 |
| 2015-08-13 | 621 | 640 | 621 | 640 | 8,000 | 640 |
| 2015-08-12 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2015-08-11 | 658 | 671 | 658 | 671 | 13,000 | 671 |
| 2015-08-10 | 661 | 669 | 661 | 667 | 14,000 | 667 |
| 2015-08-07 | 655 | 662 | 650 | 662 | 3,000 | 662 |
| 2015-08-06 | 650 | 655 | 650 | 655 | 4,000 | 655 |
| 2015-08-05 | 656 | 656 | 650 | 650 | 2,000 | 650 |
| 2015-08-04 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 2015-08-03 | 664 | 664 | 660 | 660 | 2,000 | 660 |
| 2015-07-31 | 655 | 655 | 645 | 645 | 2,000 | 645 |
| 2015-07-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2015-07-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2015-07-28 | 648 | 648 | 645 | 645 | 2,000 | 645 |
| 2015-07-27 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2015-07-24 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 2015-07-23 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2015-07-22 | 624 | 624 | 621 | 621 | 2,000 | 621 |
| 2015-07-21 | 615 | 620 | 615 | 620 | 12,000 | 620 |
| 2015-07-17 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2015-07-16 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 2015-07-15 | 610 | 617 | 610 | 617 | 15,000 | 617 |
| 2015-07-14 | 616 | 617 | 608 | 611 | 11,000 | 611 |
| 2015-07-13 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2015-07-10 | 609 | 610 | 606 | 606 | 4,000 | 606 |
| 2015-07-09 | 608 | 609 | 606 | 609 | 4,000 | 609 |
| 2015-07-08 | 616 | 617 | 608 | 608 | 11,000 | 608 |
| 2015-07-07 | 620 | 620 | 613 | 613 | 3,000 | 613 |
| 2015-07-06 | 622 | 622 | 611 | 615 | 5,000 | 615 |
| 2015-07-03 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2015-07-02 | 622 | 623 | 620 | 623 | 3,000 | 623 |
| 2015-07-01 | 614 | 622 | 614 | 622 | 4,000 | 622 |
| 2015-06-30 | 629 | 629 | 612 | 614 | 19,000 | 614 |
| 2015-06-29 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2015-06-26 | 624 | 629 | 624 | 628 | 6,000 | 628 |
| 2015-06-25 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2015-06-24 | 617 | 618 | 617 | 618 | 2,000 | 618 |
| 2015-06-23 | 617 | 617 | 617 | 617 | 2,000 | 617 |
| 2015-06-22 | 615 | 617 | 615 | 617 | 4,000 | 617 |
| 2015-06-19 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-06-18 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2015-06-17 | 616 | 616 | 615 | 615 | 2,000 | 615 |
| 2015-06-16 | 610 | 616 | 610 | 616 | 4,000 | 616 |
| 2015-06-15 | 611 | 611 | 610 | 610 | 7,000 | 610 |
| 2015-06-12 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 2015-06-11 | 609 | 612 | 609 | 612 | 3,000 | 612 |
| 2015-06-10 | 607 | 608 | 607 | 608 | 2,000 | 608 |
| 2015-06-09 | 606 | 607 | 604 | 604 | 14,000 | 604 |
| 2015-06-08 | 615 | 617 | 605 | 606 | 13,000 | 606 |
| 2015-06-05 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2015-06-04 | 613 | 613 | 610 | 610 | 17,000 | 610 |
| 2015-06-03 | 617 | 617 | 617 | 617 | 3,000 | 617 |
| 2015-06-02 | 621 | 624 | 621 | 624 | 4,000 | 624 |
| 2015-06-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2015-05-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2015-05-27 | 620 | 630 | 620 | 630 | 7,000 | 630 |
| 2015-05-26 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2015-05-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-05-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-05-15 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2015-05-14 | 623 | 630 | 623 | 630 | 2,000 | 630 |
| 2015-05-13 | 621 | 626 | 618 | 618 | 11,000 | 618 |
| 2015-05-12 | 630 | 645 | 630 | 635 | 10,000 | 635 |
| 2015-05-11 | 630 | 634 | 612 | 625 | 19,000 | 625 |
| 2015-05-08 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2015-05-07 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2015-05-01 | 615 | 621 | 615 | 620 | 11,000 | 620 |
| 2015-04-30 | 617 | 617 | 615 | 615 | 2,000 | 615 |
| 2015-04-28 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 2015-04-27 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 2015-04-24 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2015-04-22 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2015-04-15 | 638 | 638 | 635 | 635 | 5,000 | 635 |
| 2015-04-10 | 633 | 638 | 633 | 638 | 2,000 | 638 |
| 2015-04-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2015-04-06 | 626 | 630 | 626 | 630 | 2,000 | 630 |
| 2015-04-03 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2015-04-02 | 619 | 626 | 619 | 626 | 2,000 | 626 |
| 2015-03-31 | 621 | 629 | 621 | 629 | 2,000 | 629 |
| 2015-03-27 | 632 | 632 | 621 | 621 | 6,000 | 621 |
| 2015-03-26 | 650 | 650 | 643 | 643 | 2,000 | 643 |
| 2015-03-25 | 631 | 643 | 631 | 643 | 4,000 | 643 |
| 2015-03-24 | 643 | 643 | 635 | 635 | 2,000 | 635 |
| 2015-03-23 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 2015-03-20 | 629 | 638 | 629 | 635 | 9,000 | 635 |
| 2015-03-19 | 631 | 631 | 630 | 631 | 6,000 | 631 |
| 2015-03-18 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 2015-03-17 | 631 | 634 | 625 | 634 | 6,000 | 634 |
| 2015-03-16 | 620 | 635 | 620 | 635 | 14,000 | 635 |
| 2015-03-13 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2015-03-11 | 606 | 614 | 606 | 614 | 3,000 | 614 |
| 2015-03-10 | 606 | 613 | 603 | 603 | 5,000 | 603 |
| 2015-03-09 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 2015-03-06 | 600 | 615 | 599 | 615 | 16,000 | 615 |
| 2015-03-05 | 612 | 622 | 602 | 602 | 19,000 | 602 |
| 2015-03-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2015-03-03 | 595 | 615 | 595 | 600 | 11,000 | 600 |
| 2015-03-02 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2015-02-27 | 602 | 605 | 601 | 605 | 14,000 | 605 |
| 2015-02-26 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2015-02-25 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2015-02-24 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2015-02-23 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2015-02-18 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2015-02-16 | 585 | 587 | 585 | 585 | 7,000 | 585 |
| 2015-02-12 | 583 | 585 | 583 | 585 | 7,000 | 585 |
| 2015-02-10 | 579 | 579 | 574 | 574 | 2,000 | 574 |
| 2015-02-06 | 570 | 570 | 566 | 570 | 5,000 | 570 |
| 2015-02-05 | 574 | 574 | 565 | 565 | 3,000 | 565 |
| 2015-02-03 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 2015-02-02 | 565 | 570 | 565 | 570 | 2,000 | 570 |
| 2015-01-29 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2015-01-28 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2015-01-27 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2015-01-26 | 563 | 563 | 563 | 563 | 2,000 | 563 |
| 2015-01-23 | 569 | 569 | 563 | 563 | 2,000 | 563 |
| 2015-01-22 | 563 | 569 | 563 | 569 | 6,000 | 569 |
| 2015-01-16 | 568 | 573 | 568 | 573 | 3,000 | 573 |
| 2015-01-15 | 573 | 573 | 573 | 573 | 5,000 | 573 |
| 2015-01-14 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2015-01-08 | 573 | 573 | 571 | 571 | 2,000 | 571 |
| 2015-01-06 | 573 | 573 | 573 | 573 | 1,000 | 573 |
分割・併合履歴 ： なし