4621 ロックペイント(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 816 | 818 | 816 | 818 | 200 | 818 |
2019-12-27 | 817 | 821 | 816 | 816 | 1,800 | 816 |
2019-12-26 | 816 | 816 | 816 | 816 | 600 | 816 |
2019-12-25 | 807 | 807 | 807 | 807 | 1,700 | 807 |
2019-12-24 | 812 | 812 | 806 | 806 | 1,500 | 806 |
2019-12-23 | 801 | 810 | 801 | 810 | 1,500 | 810 |
2019-12-20 | 813 | 813 | 812 | 812 | 1,600 | 812 |
2019-12-19 | 802 | 803 | 802 | 802 | 700 | 802 |
2019-12-18 | 809 | 810 | 801 | 802 | 1,000 | 802 |
2019-12-17 | 806 | 806 | 802 | 802 | 4,200 | 802 |
2019-12-16 | 826 | 830 | 821 | 821 | 9,900 | 821 |
2019-12-13 | 828 | 830 | 825 | 826 | 1,300 | 826 |
2019-12-12 | 825 | 826 | 823 | 823 | 700 | 823 |
2019-12-11 | 828 | 828 | 825 | 825 | 1,800 | 825 |
2019-12-10 | 828 | 828 | 828 | 828 | 100 | 828 |
2019-12-09 | 821 | 839 | 821 | 839 | 1,200 | 839 |
2019-12-06 | 817 | 817 | 815 | 817 | 400 | 817 |
2019-12-05 | 816 | 817 | 816 | 817 | 200 | 817 |
2019-12-04 | 811 | 816 | 811 | 816 | 5,200 | 816 |
2019-12-03 | 811 | 811 | 811 | 811 | 1,200 | 811 |
2019-12-02 | - | - | - | 811 | - | 811 |
2019-11-29 | - | - | - | 811 | - | 811 |
2019-11-28 | 818 | 818 | 809 | 811 | 900 | 811 |
2019-11-27 | 811 | 811 | 811 | 811 | 100 | 811 |
2019-11-26 | 812 | 812 | 811 | 811 | 2,700 | 811 |
2019-11-25 | 832 | 832 | 812 | 812 | 16,600 | 812 |
2019-11-22 | 830 | 830 | 830 | 830 | 100 | 830 |
2019-11-21 | 832 | 832 | 832 | 832 | 100 | 832 |
2019-11-20 | 819 | 819 | 819 | 819 | 100 | 819 |
2019-11-19 | 833 | 833 | 819 | 819 | 200 | 819 |
2019-11-18 | 825 | 833 | 820 | 833 | 1,300 | 833 |
2019-11-15 | 838 | 838 | 838 | 838 | 4,300 | 838 |
2019-11-14 | 834 | 839 | 832 | 838 | 2,600 | 838 |
2019-11-13 | 825 | 830 | 822 | 830 | 2,800 | 830 |
2019-11-12 | 823 | 825 | 822 | 825 | 1,000 | 825 |
2019-11-11 | 828 | 828 | 823 | 823 | 400 | 823 |
2019-11-08 | 822 | 828 | 822 | 828 | 1,800 | 828 |
2019-11-07 | 821 | 828 | 821 | 828 | 2,300 | 828 |
2019-11-06 | 813 | 820 | 808 | 820 | 1,500 | 820 |
2019-11-05 | 820 | 820 | 813 | 813 | 400 | 813 |
2019-11-01 | - | - | - | 808 | - | 808 |
2019-10-31 | 810 | 822 | 808 | 808 | 700 | 808 |
2019-10-30 | 822 | 822 | 814 | 814 | 300 | 814 |
2019-10-29 | - | - | - | 828 | - | 828 |
2019-10-28 | 828 | 828 | 828 | 828 | 100 | 828 |
2019-10-25 | 829 | 829 | 823 | 826 | 300 | 826 |
2019-10-24 | 823 | 823 | 823 | 823 | 200 | 823 |
2019-10-23 | 823 | 823 | 823 | 823 | 100 | 823 |
2019-10-21 | 826 | 826 | 822 | 823 | 600 | 823 |
2019-10-18 | 831 | 831 | 831 | 831 | 100 | 831 |
2019-10-17 | 832 | 832 | 832 | 832 | 100 | 832 |
2019-10-16 | 821 | 861 | 821 | 833 | 1,600 | 833 |
2019-10-15 | 806 | 814 | 806 | 814 | 8,000 | 814 |
2019-10-11 | 801 | 806 | 801 | 806 | 400 | 806 |
2019-10-10 | 797 | 797 | 797 | 797 | 300 | 797 |
2019-10-09 | 810 | 810 | 789 | 791 | 4,200 | 791 |
2019-10-08 | 868 | 868 | 810 | 810 | 1,800 | 810 |
2019-10-07 | - | - | - | 793 | - | 793 |
2019-10-04 | - | - | - | 793 | - | 793 |
2019-10-03 | - | - | - | 793 | - | 793 |
2019-10-02 | - | - | - | 793 | - | 793 |
2019-10-01 | 788 | 793 | 788 | 793 | 500 | 793 |
2019-09-30 | 788 | 788 | 788 | 788 | 100 | 788 |
2019-09-27 | 788 | 788 | 788 | 788 | 100 | 788 |
2019-09-26 | - | - | - | 788 | - | 788 |
2019-09-25 | 788 | 789 | 788 | 788 | 600 | 788 |
2019-09-24 | 788 | 788 | 788 | 788 | 200 | 788 |
2019-09-20 | 788 | 788 | 787 | 788 | 1,300 | 788 |
2019-09-19 | 787 | 787 | 787 | 787 | 100 | 787 |
2019-09-18 | 815 | 815 | 787 | 787 | 5,300 | 787 |
2019-09-17 | 806 | 808 | 806 | 806 | 3,800 | 806 |
2019-09-13 | 800 | 806 | 800 | 806 | 2,000 | 806 |
2019-09-12 | 788 | 799 | 788 | 799 | 700 | 799 |
2019-09-11 | 785 | 785 | 785 | 785 | 500 | 785 |
2019-09-10 | 780 | 780 | 777 | 777 | 500 | 777 |
2019-09-09 | 775 | 782 | 761 | 772 | 7,200 | 772 |
2019-09-06 | 802 | 932 | 779 | 781 | 27,100 | 781 |
2019-09-05 | 779 | 782 | 779 | 782 | 300 | 782 |
2019-09-04 | - | - | - | 771 | - | 771 |
2019-09-03 | 771 | 771 | 771 | 771 | 400 | 771 |
2019-09-02 | - | - | - | 776 | - | 776 |
2019-08-30 | - | - | - | 776 | - | 776 |
2019-08-29 | 776 | 776 | 776 | 776 | 200 | 776 |
2019-08-28 | 773 | 776 | 773 | 776 | 300 | 776 |
2019-08-27 | - | - | - | 773 | - | 773 |
2019-08-26 | 798 | 800 | 773 | 773 | 900 | 773 |
2019-08-23 | 789 | 789 | 789 | 789 | 200 | 789 |
2019-08-22 | - | - | - | 785 | - | 785 |
2019-08-21 | 785 | 785 | 785 | 785 | 100 | 785 |
2019-08-20 | 798 | 798 | 785 | 785 | 200 | 785 |
2019-08-19 | - | - | - | 790 | - | 790 |
2019-08-16 | - | - | - | 790 | - | 790 |
2019-08-15 | 798 | 798 | 790 | 790 | 5,800 | 790 |
2019-08-14 | 781 | 798 | 781 | 798 | 400 | 798 |
2019-08-13 | 798 | 799 | 780 | 780 | 1,200 | 780 |
2019-08-09 | - | - | - | 803 | - | 803 |
2019-08-08 | 788 | 805 | 788 | 803 | 500 | 803 |
2019-08-07 | 770 | 788 | 770 | 788 | 900 | 788 |
2019-08-06 | - | - | - | 780 | - | 780 |
2019-08-05 | - | - | - | 780 | - | 780 |
2019-08-02 | - | - | - | 780 | - | 780 |
2019-08-01 | - | - | - | 780 | - | 780 |
2019-07-31 | 788 | 788 | 780 | 780 | 1,400 | 780 |
2019-07-30 | 820 | 820 | 805 | 805 | 200 | 805 |
2019-07-29 | 814 | 820 | 814 | 820 | 2,300 | 820 |
2019-07-26 | 805 | 805 | 805 | 805 | 300 | 805 |
2019-07-25 | 796 | 796 | 796 | 796 | 100 | 796 |
2019-07-24 | 791 | 795 | 791 | 795 | 1,100 | 795 |
2019-07-23 | 806 | 806 | 806 | 806 | 800 | 806 |
2019-07-22 | - | - | - | 811 | - | 811 |
2019-07-19 | 811 | 811 | 811 | 811 | 100 | 811 |
2019-07-18 | 816 | 816 | 816 | 816 | 100 | 816 |
2019-07-17 | - | - | - | 817 | - | 817 |
2019-07-16 | 835 | 835 | 817 | 817 | 19,200 | 817 |
2019-07-12 | 818 | 840 | 818 | 840 | 1,200 | 840 |
2019-07-11 | 810 | 820 | 810 | 818 | 1,300 | 818 |
2019-07-10 | 801 | 810 | 801 | 810 | 1,300 | 810 |
2019-07-09 | 810 | 810 | 796 | 800 | 3,900 | 800 |
2019-07-08 | 809 | 809 | 809 | 809 | 2,200 | 809 |
2019-07-05 | 810 | 810 | 810 | 810 | 200 | 810 |
2019-07-04 | 810 | 810 | 810 | 810 | 600 | 810 |
2019-07-03 | 810 | 810 | 810 | 810 | 1,700 | 810 |
2019-07-02 | - | - | - | 800 | - | 800 |
2019-07-01 | - | - | - | 800 | - | 800 |
2019-06-28 | 800 | 800 | 800 | 800 | 200 | 800 |
2019-06-27 | - | - | - | 810 | - | 810 |
2019-06-26 | - | - | - | 810 | - | 810 |
2019-06-25 | 810 | 810 | 810 | 810 | 200 | 810 |
2019-06-24 | 800 | 810 | 800 | 810 | 200 | 810 |
2019-06-21 | 800 | 800 | 800 | 800 | 100 | 800 |
2019-06-20 | 801 | 801 | 800 | 800 | 300 | 800 |
2019-06-19 | 801 | 801 | 801 | 801 | 200 | 801 |
2019-06-18 | 820 | 820 | 802 | 802 | 8,200 | 802 |
2019-06-17 | 800 | 811 | 800 | 811 | 900 | 811 |
2019-06-14 | 800 | 800 | 800 | 800 | 3,500 | 800 |
2019-06-13 | 794 | 797 | 794 | 794 | 800 | 794 |
2019-06-12 | 790 | 790 | 790 | 790 | 500 | 790 |
2019-06-11 | 770 | 785 | 770 | 777 | 1,200 | 777 |
2019-06-10 | - | - | - | 757 | - | 757 |
2019-06-07 | 768 | 768 | 757 | 757 | 200 | 757 |
2019-06-06 | - | - | - | 757 | - | 757 |
2019-06-05 | - | - | - | 757 | - | 757 |
2019-06-04 | 757 | 757 | 757 | 757 | 1,000 | 757 |
2019-06-03 | - | - | - | 772 | - | 772 |
2019-05-31 | 772 | 772 | 772 | 772 | 100 | 772 |
2019-05-30 | 790 | 790 | 790 | 790 | 100 | 790 |
2019-05-29 | 790 | 805 | 790 | 805 | 2,500 | 805 |
2019-05-28 | - | - | - | 755 | - | 755 |
2019-05-27 | - | - | - | 755 | - | 755 |
2019-05-24 | - | - | - | 755 | - | 755 |
2019-05-23 | - | - | - | 755 | - | 755 |
2019-05-22 | 755 | 755 | 755 | 755 | 100 | 755 |
2019-05-21 | 764 | 764 | 755 | 755 | 200 | 755 |
2019-05-20 | 779 | 779 | 779 | 779 | 100 | 779 |
2019-05-17 | - | - | - | 780 | - | 780 |
2019-05-16 | 780 | 780 | 780 | 780 | 3,200 | 780 |
2019-05-15 | 776 | 780 | 765 | 780 | 3,900 | 780 |
2019-05-14 | 780 | 780 | 758 | 765 | 1,500 | 765 |
2019-05-13 | 791 | 793 | 785 | 785 | 1,500 | 785 |
2019-05-10 | 814 | 814 | 790 | 790 | 700 | 790 |
2019-05-09 | 771 | 814 | 766 | 814 | 3,800 | 814 |
2019-05-08 | 770 | 784 | 765 | 771 | 6,200 | 771 |
2019-05-07 | 772 | 772 | 772 | 772 | 200 | 772 |
2019-04-26 | 764 | 764 | 764 | 764 | 200 | 764 |
2019-04-25 | - | - | - | 756 | - | 756 |
2019-04-24 | - | - | - | 756 | - | 756 |
2019-04-23 | 756 | 756 | 756 | 756 | 300 | 756 |
2019-04-22 | - | - | - | 767 | - | 767 |
2019-04-19 | 767 | 767 | 767 | 767 | 100 | 767 |
2019-04-18 | 775 | 775 | 775 | 775 | 100 | 775 |
2019-04-17 | 767 | 767 | 767 | 767 | 100 | 767 |
2019-04-16 | 775 | 775 | 775 | 775 | 700 | 775 |
2019-04-15 | 770 | 772 | 770 | 770 | 4,400 | 770 |
2019-04-12 | 764 | 770 | 764 | 770 | 800 | 770 |
2019-04-11 | 762 | 762 | 762 | 762 | 200 | 762 |
2019-04-10 | 759 | 760 | 759 | 760 | 300 | 760 |
2019-04-09 | 760 | 760 | 760 | 760 | 500 | 760 |
2019-04-08 | 755 | 755 | 755 | 755 | 500 | 755 |
2019-04-05 | - | - | - | 755 | - | 755 |
2019-04-04 | 754 | 755 | 754 | 755 | 200 | 755 |
2019-04-03 | 755 | 755 | 755 | 755 | 200 | 755 |
2019-04-02 | - | - | - | 770 | - | 770 |
2019-04-01 | - | - | - | 770 | - | 770 |
2019-03-29 | 770 | 770 | 770 | 770 | 400 | 770 |
2019-03-28 | - | - | - | 755 | - | 755 |
2019-03-27 | - | - | - | 755 | - | 755 |
2019-03-26 | 755 | 755 | 755 | 755 | 100 | 755 |
2019-03-25 | 760 | 761 | 755 | 755 | 1,300 | 755 |
2019-03-22 | 760 | 760 | 760 | 760 | 1,100 | 760 |
2019-03-20 | 760 | 761 | 760 | 760 | 2,100 | 760 |
2019-03-19 | 759 | 761 | 759 | 761 | 2,700 | 761 |
2019-03-18 | 765 | 795 | 759 | 759 | 5,800 | 759 |
2019-03-15 | 761 | 765 | 756 | 757 | 4,500 | 757 |
2019-03-14 | 757 | 758 | 752 | 755 | 1,900 | 755 |
2019-03-13 | 750 | 750 | 750 | 750 | 200 | 750 |
2019-03-12 | 750 | 750 | 746 | 746 | 600 | 746 |
2019-03-11 | 751 | 758 | 748 | 748 | 2,400 | 748 |
2019-03-08 | 750 | 750 | 750 | 750 | 200 | 750 |
2019-03-07 | - | - | - | 750 | - | 750 |
2019-03-06 | 750 | 750 | 750 | 750 | 100 | 750 |
2019-03-05 | 750 | 750 | 750 | 750 | 200 | 750 |
2019-03-04 | 765 | 765 | 746 | 753 | 700 | 753 |
2019-03-01 | 750 | 773 | 750 | 773 | 1,600 | 773 |
2019-02-28 | 765 | 810 | 750 | 750 | 2,900 | 750 |
2019-02-27 | 783 | 783 | 783 | 783 | 300 | 783 |
2019-02-26 | 764 | 785 | 764 | 783 | 900 | 783 |
2019-02-25 | 747 | 747 | 745 | 745 | 900 | 745 |
2019-02-22 | 765 | 765 | 745 | 745 | 600 | 745 |
2019-02-21 | 765 | 784 | 765 | 768 | 3,500 | 768 |
2019-02-20 | 765 | 765 | 765 | 765 | 200 | 765 |
2019-02-19 | 760 | 760 | 760 | 760 | 1,100 | 760 |
2019-02-18 | 748 | 754 | 748 | 752 | 3,400 | 752 |
2019-02-15 | 726 | 740 | 726 | 740 | 2,400 | 740 |
2019-02-14 | 739 | 740 | 726 | 726 | 1,100 | 726 |
2019-02-13 | 710 | 722 | 710 | 717 | 300 | 717 |
2019-02-12 | 699 | 710 | 699 | 710 | 600 | 710 |
2019-02-08 | 690 | 699 | 690 | 699 | 200 | 699 |
2019-02-07 | 689 | 710 | 688 | 688 | 1,000 | 688 |
2019-02-06 | 679 | 679 | 679 | 679 | 1,300 | 679 |
2019-02-05 | 682 | 682 | 682 | 682 | 100 | 682 |
2019-02-04 | 700 | 710 | 670 | 682 | 4,000 | 682 |
2019-02-01 | 712 | 715 | 706 | 706 | 1,000 | 706 |
2019-01-31 | - | - | - | 727 | - | 727 |
2019-01-30 | 727 | 734 | 727 | 727 | 400 | 727 |
2019-01-29 | 743 | 743 | 720 | 727 | 1,500 | 727 |
2019-01-28 | 736 | 736 | 728 | 728 | 500 | 728 |
2019-01-25 | 725 | 733 | 725 | 727 | 400 | 727 |
2019-01-24 | 722 | 730 | 722 | 725 | 300 | 725 |
2019-01-23 | 720 | 730 | 720 | 725 | 5,200 | 725 |
2019-01-22 | - | - | - | 764 | - | 764 |
2019-01-21 | 756 | 764 | 756 | 764 | 200 | 764 |
2019-01-18 | 756 | 756 | 756 | 756 | 1,000 | 756 |
2019-01-17 | 755 | 755 | 755 | 755 | 300 | 755 |
2019-01-16 | 753 | 753 | 753 | 753 | 300 | 753 |
2019-01-15 | 745 | 745 | 745 | 745 | 3,700 | 745 |
2019-01-11 | 738 | 745 | 732 | 745 | 1,000 | 745 |
2019-01-10 | 737 | 739 | 737 | 737 | 1,600 | 737 |
2019-01-09 | 730 | 730 | 730 | 730 | 100 | 730 |
2019-01-08 | 730 | 730 | 730 | 730 | 200 | 730 |
2019-01-07 | 730 | 730 | 730 | 730 | 100 | 730 |
2019-01-04 | 720 | 720 | 720 | 720 | 200 | 720 |
分割・併合履歴 : なし