4621 ロックペイント(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 659 | 659 | 659 | 659 | 4,000 | 659 |
| 2016-12-27 | 654 | 665 | 654 | 665 | 5,000 | 665 |
| 2016-12-26 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2016-12-22 | 657 | 677 | 657 | 677 | 15,000 | 677 |
| 2016-12-21 | 651 | 660 | 651 | 657 | 14,000 | 657 |
| 2016-12-20 | 655 | 664 | 640 | 640 | 4,000 | 640 |
| 2016-12-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2016-12-16 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2016-12-15 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 2016-12-14 | 637 | 640 | 637 | 640 | 4,000 | 640 |
| 2016-12-12 | 637 | 637 | 630 | 631 | 9,000 | 631 |
| 2016-12-09 | 636 | 640 | 635 | 635 | 7,000 | 635 |
| 2016-12-08 | 646 | 646 | 640 | 640 | 3,000 | 640 |
| 2016-12-07 | 645 | 645 | 640 | 640 | 2,000 | 640 |
| 2016-12-02 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 2016-12-01 | 641 | 645 | 641 | 644 | 3,000 | 644 |
| 2016-11-30 | 636 | 640 | 636 | 640 | 7,000 | 640 |
| 2016-11-28 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2016-11-25 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2016-11-21 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2016-11-18 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2016-11-16 | 625 | 635 | 625 | 635 | 4,000 | 635 |
| 2016-11-15 | 643 | 643 | 643 | 643 | 5,000 | 643 |
| 2016-11-10 | 630 | 643 | 630 | 643 | 2,000 | 643 |
| 2016-11-09 | 620 | 630 | 600 | 600 | 11,000 | 600 |
| 2016-11-08 | 614 | 620 | 614 | 620 | 5,000 | 620 |
| 2016-11-07 | 605 | 606 | 605 | 606 | 2,000 | 606 |
| 2016-11-04 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2016-11-02 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2016-11-01 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2016-10-31 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2016-10-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2016-10-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2016-10-19 | 607 | 607 | 600 | 603 | 10,000 | 603 |
| 2016-10-17 | 605 | 615 | 605 | 615 | 2,000 | 615 |
| 2016-10-12 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2016-10-11 | 592 | 593 | 592 | 593 | 7,000 | 593 |
| 2016-09-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-09-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2016-09-21 | 613 | 613 | 613 | 613 | 5,000 | 613 |
| 2016-09-20 | 609 | 613 | 609 | 613 | 2,000 | 613 |
| 2016-09-14 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2016-09-08 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2016-09-02 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2016-08-18 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2016-08-17 | 620 | 620 | 606 | 606 | 8,000 | 606 |
| 2016-08-16 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2016-08-09 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2016-08-08 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2016-08-02 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2016-07-27 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2016-07-25 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2016-07-22 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2016-07-21 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2016-07-15 | 627 | 627 | 627 | 627 | 12,000 | 627 |
| 2016-07-14 | 618 | 627 | 618 | 627 | 2,000 | 627 |
| 2016-07-12 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2016-07-11 | 602 | 604 | 602 | 604 | 3,000 | 604 |
| 2016-06-22 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2016-06-17 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 2016-06-15 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2016-06-14 | 622 | 622 | 614 | 614 | 3,000 | 614 |
| 2016-06-13 | 630 | 630 | 623 | 623 | 2,000 | 623 |
| 2016-05-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2016-05-20 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2016-05-19 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2016-05-18 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 2016-05-17 | 618 | 618 | 618 | 618 | 4,000 | 618 |
| 2016-05-16 | 613 | 630 | 613 | 618 | 7,000 | 618 |
| 2016-05-12 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2016-05-11 | 614 | 619 | 609 | 609 | 4,000 | 609 |
| 2016-05-10 | 615 | 615 | 607 | 607 | 2,000 | 607 |
| 2016-04-28 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2016-04-27 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2016-04-26 | 616 | 620 | 610 | 616 | 4,000 | 616 |
| 2016-04-20 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2016-04-19 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2016-04-18 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2016-04-15 | 635 | 635 | 635 | 635 | 4,000 | 635 |
| 2016-04-08 | 623 | 635 | 623 | 635 | 3,000 | 635 |
| 2016-04-06 | 616 | 616 | 616 | 616 | 3,000 | 616 |
| 2016-04-01 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2016-03-31 | 652 | 699 | 652 | 699 | 3,000 | 699 |
| 2016-03-17 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2016-03-16 | 631 | 640 | 631 | 640 | 4,000 | 640 |
| 2016-03-15 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2016-03-14 | 628 | 630 | 628 | 630 | 4,000 | 630 |
| 2016-03-09 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2016-03-07 | 629 | 629 | 622 | 622 | 2,000 | 622 |
| 2016-03-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2016-03-01 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 2016-02-25 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2016-02-24 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2016-02-23 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2016-02-22 | 626 | 636 | 626 | 626 | 3,000 | 626 |
| 2016-02-19 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2016-02-16 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2016-02-15 | 606 | 616 | 606 | 616 | 2,000 | 616 |
| 2016-02-12 | 606 | 635 | 606 | 606 | 3,000 | 606 |
| 2016-02-10 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2016-02-09 | 629 | 630 | 629 | 630 | 3,000 | 630 |
| 2016-02-04 | 619 | 629 | 619 | 629 | 2,000 | 629 |
| 2016-02-03 | 624 | 625 | 624 | 625 | 2,000 | 625 |
| 2016-01-29 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2016-01-26 | 620 | 620 | 614 | 614 | 2,000 | 614 |
| 2016-01-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2016-01-22 | 674 | 674 | 616 | 616 | 10,000 | 616 |
| 2016-01-19 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2016-01-18 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2016-01-15 | 628 | 630 | 628 | 630 | 3,000 | 630 |
| 2016-01-14 | 630 | 630 | 626 | 626 | 4,000 | 626 |
| 2016-01-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2016-01-12 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2016-01-08 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2016-01-07 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2016-01-06 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2016-01-05 | 637 | 637 | 637 | 637 | 2,000 | 637 |
分割・併合履歴 ： なし