4621 ロックペイント(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,157 | 1,183 | 1,151 | 1,152 | 2,200 | 1,152 |
| 2017-12-28 | 1,181 | 1,181 | 1,157 | 1,157 | 5,300 | 1,157 |
| 2017-12-27 | 1,310 | 1,310 | 1,157 | 1,198 | 31,100 | 1,198 |
| 2017-12-26 | 1,099 | 1,374 | 1,099 | 1,201 | 126,300 | 1,201 |
| 2017-12-25 | 1,040 | 1,075 | 1,040 | 1,074 | 6,400 | 1,074 |
| 2017-12-22 | 1,035 | 1,040 | 1,035 | 1,040 | 1,500 | 1,040 |
| 2017-12-21 | 1,010 | 1,038 | 1,010 | 1,035 | 2,400 | 1,035 |
| 2017-12-20 | 1,001 | 1,008 | 980 | 1,008 | 4,200 | 1,008 |
| 2017-12-19 | 1,000 | 1,001 | 969 | 1,001 | 2,200 | 1,001 |
| 2017-12-18 | 1,010 | 1,010 | 991 | 991 | 1,300 | 991 |
| 2017-12-15 | 1,002 | 1,003 | 995 | 1,002 | 22,800 | 1,002 |
| 2017-12-14 | 1,000 | 1,006 | 998 | 1,002 | 3,400 | 1,002 |
| 2017-12-13 | 984 | 998 | 984 | 998 | 1,200 | 998 |
| 2017-12-12 | 973 | 989 | 970 | 984 | 2,400 | 984 |
| 2017-12-11 | 969 | 970 | 950 | 970 | 2,400 | 970 |
| 2017-12-08 | 960 | 969 | 953 | 962 | 6,900 | 962 |
| 2017-12-07 | 1,010 | 1,010 | 965 | 990 | 4,200 | 990 |
| 2017-12-06 | 977 | 978 | 960 | 978 | 8,500 | 978 |
| 2017-12-05 | 960 | 960 | 915 | 941 | 6,700 | 941 |
| 2017-12-04 | 1,010 | 1,010 | 935 | 945 | 9,700 | 945 |
| 2017-12-01 | 947 | 980 | 947 | 980 | 9,500 | 980 |
| 2017-11-30 | 900 | 940 | 900 | 935 | 8,000 | 935 |
| 2017-11-29 | 900 | 900 | 900 | 900 | 800 | 900 |
| 2017-11-27 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 2017-11-24 | 900 | 900 | 899 | 899 | 400 | 899 |
| 2017-11-22 | 895 | 899 | 895 | 899 | 300 | 899 |
| 2017-11-21 | 874 | 890 | 874 | 886 | 1,200 | 886 |
| 2017-11-20 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2017-11-17 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2017-11-16 | 867 | 867 | 856 | 867 | 2,800 | 867 |
| 2017-11-15 | 896 | 896 | 853 | 868 | 4,700 | 868 |
| 2017-11-13 | 877 | 899 | 876 | 897 | 1,500 | 897 |
| 2017-11-10 | 863 | 890 | 853 | 875 | 9,600 | 875 |
| 2017-11-09 | 943 | 943 | 893 | 893 | 13,400 | 893 |
| 2017-11-08 | 905 | 943 | 905 | 943 | 6,500 | 943 |
| 2017-11-07 | 919 | 920 | 898 | 920 | 3,500 | 920 |
| 2017-11-06 | 916 | 919 | 904 | 914 | 1,000 | 914 |
| 2017-11-02 | 900 | 916 | 885 | 916 | 7,600 | 916 |
| 2017-11-01 | 882 | 882 | 882 | 882 | 900 | 882 |
| 2017-10-31 | 897 | 897 | 882 | 882 | 900 | 882 |
| 2017-10-27 | 879 | 879 | 879 | 879 | 200 | 879 |
| 2017-10-26 | 890 | 900 | 884 | 884 | 22,300 | 884 |
| 2017-10-25 | 869 | 875 | 868 | 875 | 8,600 | 875 |
| 2017-10-24 | 847 | 860 | 847 | 860 | 1,400 | 860 |
| 2017-10-23 | 858 | 859 | 844 | 859 | 1,600 | 859 |
| 2017-10-20 | 857 | 859 | 850 | 858 | 3,700 | 858 |
| 2017-10-19 | 860 | 860 | 850 | 857 | 3,800 | 857 |
| 2017-10-18 | 857 | 882 | 857 | 857 | 2,000 | 857 |
| 2017-10-17 | 857 | 889 | 857 | 857 | 18,800 | 857 |
| 2017-10-16 | 840 | 875 | 840 | 848 | 4,700 | 848 |
| 2017-10-13 | 837 | 838 | 831 | 838 | 6,100 | 838 |
| 2017-10-12 | 835 | 837 | 831 | 837 | 2,900 | 837 |
| 2017-10-11 | 828 | 832 | 828 | 830 | 4,700 | 830 |
| 2017-10-10 | 820 | 828 | 820 | 828 | 300 | 828 |
| 2017-10-06 | 826 | 826 | 811 | 811 | 2,600 | 811 |
| 2017-10-05 | 810 | 820 | 810 | 811 | 600 | 811 |
| 2017-10-04 | 806 | 828 | 806 | 810 | 1,700 | 810 |
| 2017-10-03 | 805 | 808 | 800 | 806 | 5,500 | 806 |
| 2017-10-02 | 792 | 903 | 792 | 820 | 8,100 | 820 |
| 2017-09-29 | 789 | 800 | 789 | 792 | 5,000 | 792 |
| 2017-09-27 | 767 | 768 | 767 | 768 | 4,000 | 768 |
| 2017-09-26 | 777 | 777 | 772 | 772 | 4,000 | 772 |
| 2017-09-25 | 783 | 784 | 783 | 784 | 2,000 | 784 |
| 2017-09-22 | 801 | 801 | 776 | 776 | 8,000 | 776 |
| 2017-09-21 | 813 | 813 | 801 | 801 | 3,000 | 801 |
| 2017-09-20 | 825 | 825 | 799 | 814 | 12,000 | 814 |
| 2017-09-19 | 807 | 825 | 807 | 824 | 5,000 | 824 |
| 2017-09-15 | 799 | 814 | 799 | 800 | 8,000 | 800 |
| 2017-09-14 | 795 | 799 | 795 | 799 | 3,000 | 799 |
| 2017-09-13 | 780 | 795 | 780 | 795 | 2,000 | 795 |
| 2017-09-12 | 745 | 780 | 745 | 780 | 16,000 | 780 |
| 2017-09-08 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2017-09-07 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2017-09-06 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2017-09-05 | 745 | 750 | 745 | 745 | 3,000 | 745 |
| 2017-09-04 | 740 | 745 | 740 | 745 | 8,000 | 745 |
| 2017-09-01 | 732 | 732 | 732 | 732 | 5,000 | 732 |
| 2017-08-29 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2017-08-23 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2017-08-21 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2017-08-18 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 2017-08-17 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 2017-08-16 | 742 | 743 | 742 | 743 | 2,000 | 743 |
| 2017-08-15 | 717 | 719 | 717 | 719 | 2,000 | 719 |
| 2017-08-14 | 730 | 730 | 717 | 717 | 2,000 | 717 |
| 2017-08-09 | 750 | 750 | 730 | 730 | 6,000 | 730 |
| 2017-08-08 | 721 | 750 | 721 | 750 | 14,000 | 750 |
| 2017-08-07 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2017-08-04 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2017-08-03 | 710 | 719 | 710 | 719 | 4,000 | 719 |
| 2017-08-02 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2017-08-01 | 729 | 729 | 719 | 719 | 2,000 | 719 |
| 2017-07-25 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2017-07-24 | 700 | 720 | 700 | 720 | 11,000 | 720 |
| 2017-07-19 | 713 | 713 | 713 | 713 | 7,000 | 713 |
| 2017-07-18 | 703 | 705 | 703 | 705 | 8,000 | 705 |
| 2017-07-14 | 703 | 703 | 703 | 703 | 2,000 | 703 |
| 2017-07-13 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2017-07-12 | 697 | 711 | 690 | 711 | 7,000 | 711 |
| 2017-07-11 | 688 | 696 | 688 | 689 | 6,000 | 689 |
| 2017-07-10 | 682 | 682 | 681 | 681 | 2,000 | 681 |
| 2017-07-07 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2017-07-06 | 675 | 676 | 675 | 676 | 3,000 | 676 |
| 2017-07-05 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2017-07-04 | 672 | 672 | 669 | 669 | 2,000 | 669 |
| 2017-06-29 | 676 | 676 | 673 | 673 | 2,000 | 673 |
| 2017-06-27 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2017-06-22 | 687 | 688 | 687 | 688 | 2,000 | 688 |
| 2017-06-21 | 685 | 687 | 685 | 687 | 2,000 | 687 |
| 2017-06-19 | 680 | 687 | 680 | 687 | 2,000 | 687 |
| 2017-06-16 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2017-06-15 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2017-06-14 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2017-06-13 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 2017-06-12 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 2017-06-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2017-06-08 | 671 | 671 | 665 | 670 | 3,000 | 670 |
| 2017-06-07 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2017-06-05 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 2017-06-02 | 662 | 671 | 661 | 671 | 5,000 | 671 |
| 2017-06-01 | 662 | 662 | 661 | 662 | 4,000 | 662 |
| 2017-05-31 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2017-05-25 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2017-05-24 | 668 | 678 | 668 | 668 | 3,000 | 668 |
| 2017-05-23 | 651 | 658 | 651 | 658 | 22,000 | 658 |
| 2017-05-19 | 659 | 666 | 659 | 666 | 3,000 | 666 |
| 2017-05-16 | 655 | 659 | 655 | 659 | 7,000 | 659 |
| 2017-05-15 | 657 | 657 | 652 | 655 | 21,000 | 655 |
| 2017-05-12 | 652 | 661 | 645 | 661 | 14,000 | 661 |
| 2017-05-11 | 653 | 659 | 652 | 652 | 16,000 | 652 |
| 2017-05-10 | 683 | 690 | 680 | 680 | 8,000 | 680 |
| 2017-05-09 | 675 | 680 | 674 | 680 | 13,000 | 680 |
| 2017-05-08 | 690 | 690 | 670 | 670 | 6,000 | 670 |
| 2017-05-02 | 675 | 680 | 670 | 670 | 37,000 | 670 |
| 2017-05-01 | 670 | 680 | 670 | 671 | 16,000 | 671 |
| 2017-04-28 | 655 | 659 | 655 | 659 | 3,000 | 659 |
| 2017-04-27 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 2017-04-26 | 652 | 657 | 651 | 651 | 15,000 | 651 |
| 2017-04-25 | 650 | 650 | 647 | 650 | 5,000 | 650 |
| 2017-04-20 | 646 | 646 | 646 | 646 | 2,000 | 646 |
| 2017-04-19 | 643 | 646 | 643 | 646 | 8,000 | 646 |
| 2017-04-18 | 648 | 656 | 646 | 646 | 7,000 | 646 |
| 2017-04-17 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2017-04-14 | 651 | 655 | 650 | 650 | 4,000 | 650 |
| 2017-04-13 | 654 | 660 | 654 | 660 | 3,000 | 660 |
| 2017-04-12 | 661 | 661 | 653 | 654 | 6,000 | 654 |
| 2017-04-11 | 686 | 686 | 665 | 681 | 8,000 | 681 |
| 2017-04-10 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2017-04-06 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2017-04-05 | 693 | 693 | 679 | 680 | 4,000 | 680 |
| 2017-04-04 | 688 | 688 | 686 | 686 | 4,000 | 686 |
| 2017-04-03 | 700 | 700 | 688 | 688 | 4,000 | 688 |
| 2017-03-28 | 702 | 720 | 702 | 720 | 2,000 | 720 |
| 2017-03-23 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2017-03-15 | 711 | 715 | 711 | 715 | 3,000 | 715 |
| 2017-03-14 | 710 | 711 | 710 | 711 | 2,000 | 711 |
| 2017-03-13 | 710 | 710 | 706 | 706 | 4,000 | 706 |
| 2017-03-10 | 709 | 710 | 705 | 710 | 8,000 | 710 |
| 2017-03-07 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2017-03-06 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2017-03-03 | 730 | 730 | 710 | 710 | 5,000 | 710 |
| 2017-03-02 | 715 | 730 | 715 | 730 | 2,000 | 730 |
| 2017-02-23 | 738 | 738 | 730 | 730 | 2,000 | 730 |
| 2017-02-20 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2017-02-17 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2017-02-16 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2017-02-15 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 2017-02-14 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2017-02-13 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2017-02-10 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 2017-02-09 | 720 | 760 | 720 | 730 | 10,000 | 730 |
| 2017-02-08 | 701 | 710 | 701 | 710 | 17,000 | 710 |
| 2017-02-03 | 672 | 672 | 671 | 671 | 2,000 | 671 |
| 2017-02-02 | 679 | 679 | 671 | 671 | 2,000 | 671 |
| 2017-02-01 | 680 | 680 | 679 | 679 | 5,000 | 679 |
| 2017-01-25 | 680 | 680 | 679 | 679 | 3,000 | 679 |
| 2017-01-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2017-01-23 | 690 | 690 | 687 | 687 | 3,000 | 687 |
| 2017-01-19 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2017-01-18 | 666 | 666 | 665 | 665 | 4,000 | 665 |
| 2017-01-16 | 661 | 665 | 661 | 665 | 10,000 | 665 |
| 2017-01-13 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2017-01-12 | 671 | 677 | 667 | 667 | 6,000 | 667 |
| 2017-01-11 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 2017-01-06 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 2017-01-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
分割・併合履歴 ： なし