4621 ロックペイント(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 692 | 692 | 692 | 692 | 100 | 692 |
| 2022-12-29 | 694 | 709 | 683 | 689 | 1,800 | 689 |
| 2022-12-28 | 729 | 729 | 694 | 694 | 4,100 | 694 |
| 2022-12-27 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2022-12-26 | 716 | 717 | 716 | 716 | 1,300 | 716 |
| 2022-12-23 | 720 | 720 | 715 | 716 | 3,300 | 716 |
| 2022-12-22 | 730 | 730 | 720 | 720 | 1,900 | 720 |
| 2022-12-21 | 729 | 729 | 720 | 720 | 700 | 720 |
| 2022-12-20 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2022-12-19 | 731 | 731 | 731 | 731 | 200 | 731 |
| 2022-12-16 | 738 | 738 | 738 | 738 | 200 | 738 |
| 2022-12-15 | 739 | 739 | 730 | 730 | 12,300 | 730 |
| 2022-12-14 | 750 | 754 | 740 | 754 | 3,900 | 754 |
| 2022-12-13 | 742 | 742 | 740 | 740 | 1,400 | 740 |
| 2022-12-12 | 731 | 735 | 731 | 734 | 900 | 734 |
| 2022-12-09 | 741 | 741 | 734 | 734 | 700 | 734 |
| 2022-12-08 | 731 | 745 | 731 | 745 | 900 | 745 |
| 2022-12-07 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2022-12-06 | - | - | - | 743 | - | 743 |
| 2022-12-05 | - | - | - | 743 | - | 743 |
| 2022-12-02 | 743 | 743 | 743 | 743 | 500 | 743 |
| 2022-12-01 | 728 | 730 | 728 | 729 | 1,700 | 729 |
| 2022-11-30 | 729 | 731 | 729 | 731 | 700 | 731 |
| 2022-11-29 | - | - | - | 724 | - | 724 |
| 2022-11-28 | 730 | 730 | 724 | 724 | 300 | 724 |
| 2022-11-25 | 727 | 727 | 727 | 727 | 300 | 727 |
| 2022-11-24 | 723 | 723 | 723 | 723 | 100 | 723 |
| 2022-11-22 | 720 | 723 | 719 | 719 | 900 | 719 |
| 2022-11-21 | 725 | 725 | 716 | 716 | 700 | 716 |
| 2022-11-18 | 724 | 729 | 718 | 718 | 800 | 718 |
| 2022-11-17 | 720 | 720 | 720 | 720 | 600 | 720 |
| 2022-11-16 | 725 | 725 | 723 | 723 | 700 | 723 |
| 2022-11-15 | 772 | 772 | 722 | 722 | 6,100 | 722 |
| 2022-11-14 | 756 | 757 | 756 | 757 | 300 | 757 |
| 2022-11-11 | 743 | 745 | 730 | 743 | 1,600 | 743 |
| 2022-11-10 | 740 | 740 | 735 | 735 | 1,400 | 735 |
| 2022-11-09 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2022-11-08 | - | - | - | 750 | - | 750 |
| 2022-11-07 | 750 | 751 | 750 | 750 | 10,200 | 750 |
| 2022-11-04 | 731 | 731 | 731 | 731 | 400 | 731 |
| 2022-11-02 | 746 | 746 | 746 | 746 | 500 | 746 |
| 2022-11-01 | 746 | 746 | 746 | 746 | 600 | 746 |
| 2022-10-31 | - | - | - | 746 | - | 746 |
| 2022-10-28 | - | - | - | 746 | - | 746 |
| 2022-10-27 | - | - | - | 746 | - | 746 |
| 2022-10-26 | - | - | - | 746 | - | 746 |
| 2022-10-25 | 746 | 746 | 746 | 746 | 200 | 746 |
| 2022-10-24 | 732 | 732 | 732 | 732 | 100 | 732 |
| 2022-10-21 | - | - | - | 747 | - | 747 |
| 2022-10-20 | - | - | - | 747 | - | 747 |
| 2022-10-19 | - | - | - | 747 | - | 747 |
| 2022-10-18 | - | - | - | 747 | - | 747 |
| 2022-10-17 | 770 | 770 | 747 | 747 | 4,900 | 747 |
| 2022-10-14 | 740 | 747 | 740 | 747 | 900 | 747 |
| 2022-10-13 | 745 | 745 | 739 | 739 | 1,000 | 739 |
| 2022-10-12 | 749 | 749 | 738 | 749 | 1,500 | 749 |
| 2022-10-11 | 748 | 748 | 746 | 746 | 400 | 746 |
| 2022-10-07 | 733 | 749 | 733 | 749 | 800 | 749 |
| 2022-10-06 | - | - | - | 735 | - | 735 |
| 2022-10-05 | 746 | 746 | 735 | 735 | 200 | 735 |
| 2022-10-04 | - | - | - | 716 | - | 716 |
| 2022-10-03 | - | - | - | 716 | - | 716 |
| 2022-09-30 | 716 | 716 | 716 | 716 | 200 | 716 |
| 2022-09-29 | - | - | - | 730 | - | 730 |
| 2022-09-28 | - | - | - | 730 | - | 730 |
| 2022-09-27 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-09-26 | 745 | 745 | 745 | 745 | 500 | 745 |
| 2022-09-22 | 749 | 749 | 749 | 749 | 300 | 749 |
| 2022-09-21 | 745 | 745 | 745 | 745 | 500 | 745 |
| 2022-09-20 | - | - | - | 749 | - | 749 |
| 2022-09-16 | - | - | - | 749 | - | 749 |
| 2022-09-15 | 749 | 749 | 749 | 749 | 4,100 | 749 |
| 2022-09-14 | 742 | 749 | 742 | 749 | 1,200 | 749 |
| 2022-09-13 | 741 | 742 | 741 | 742 | 1,700 | 742 |
| 2022-09-12 | 749 | 749 | 740 | 740 | 1,000 | 740 |
| 2022-09-09 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2022-09-08 | 741 | 741 | 741 | 741 | 600 | 741 |
| 2022-09-07 | - | - | - | 740 | - | 740 |
| 2022-09-06 | - | - | - | 740 | - | 740 |
| 2022-09-05 | - | - | - | 740 | - | 740 |
| 2022-09-02 | - | - | - | 740 | - | 740 |
| 2022-09-01 | - | - | - | 740 | - | 740 |
| 2022-08-31 | - | - | - | 740 | - | 740 |
| 2022-08-30 | - | - | - | 740 | - | 740 |
| 2022-08-29 | - | - | - | 740 | - | 740 |
| 2022-08-26 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2022-08-25 | 736 | 736 | 733 | 733 | 300 | 733 |
| 2022-08-24 | 736 | 736 | 736 | 736 | 100 | 736 |
| 2022-08-23 | 739 | 740 | 738 | 740 | 900 | 740 |
| 2022-08-22 | 740 | 740 | 740 | 740 | 500 | 740 |
| 2022-08-19 | 740 | 740 | 740 | 740 | 1,100 | 740 |
| 2022-08-18 | 740 | 740 | 740 | 740 | 400 | 740 |
| 2022-08-17 | 740 | 740 | 739 | 739 | 1,100 | 739 |
| 2022-08-16 | 740 | 749 | 740 | 749 | 900 | 749 |
| 2022-08-15 | 772 | 772 | 742 | 744 | 4,200 | 744 |
| 2022-08-12 | 740 | 749 | 740 | 749 | 1,300 | 749 |
| 2022-08-10 | - | - | - | 740 | - | 740 |
| 2022-08-09 | 740 | 740 | 737 | 740 | 900 | 740 |
| 2022-08-08 | 720 | 736 | 720 | 736 | 1,600 | 736 |
| 2022-08-05 | 730 | 740 | 730 | 730 | 300 | 730 |
| 2022-08-04 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-08-03 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2022-08-02 | - | - | - | 740 | - | 740 |
| 2022-08-01 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2022-07-29 | 721 | 739 | 721 | 725 | 1,000 | 725 |
| 2022-07-28 | - | - | - | 730 | - | 730 |
| 2022-07-27 | 740 | 740 | 730 | 730 | 3,600 | 730 |
| 2022-07-26 | - | - | - | 755 | - | 755 |
| 2022-07-25 | 788 | 788 | 755 | 755 | 3,300 | 755 |
| 2022-07-22 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2022-07-21 | 745 | 757 | 745 | 757 | 200 | 757 |
| 2022-07-20 | 765 | 765 | 745 | 745 | 600 | 745 |
| 2022-07-19 | - | - | - | 765 | - | 765 |
| 2022-07-15 | 786 | 786 | 756 | 765 | 12,800 | 765 |
| 2022-07-14 | 756 | 774 | 756 | 774 | 800 | 774 |
| 2022-07-13 | 750 | 756 | 750 | 756 | 2,500 | 756 |
| 2022-07-12 | 741 | 750 | 736 | 750 | 1,600 | 750 |
| 2022-07-11 | 725 | 738 | 725 | 738 | 1,300 | 738 |
| 2022-07-08 | - | - | - | 730 | - | 730 |
| 2022-07-07 | 720 | 737 | 706 | 730 | 1,700 | 730 |
| 2022-07-06 | - | - | - | 720 | - | 720 |
| 2022-07-05 | - | - | - | 720 | - | 720 |
| 2022-07-04 | 720 | 720 | 720 | 720 | 400 | 720 |
| 2022-07-01 | 697 | 710 | 697 | 710 | 2,500 | 710 |
| 2022-06-30 | - | - | - | 690 | - | 690 |
| 2022-06-29 | 700 | 700 | 690 | 690 | 1,100 | 690 |
| 2022-06-28 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2022-06-27 | 690 | 700 | 690 | 700 | 900 | 700 |
| 2022-06-24 | 687 | 690 | 685 | 690 | 2,200 | 690 |
| 2022-06-23 | 687 | 688 | 680 | 684 | 1,900 | 684 |
| 2022-06-22 | 691 | 691 | 685 | 687 | 2,000 | 687 |
| 2022-06-21 | 692 | 699 | 692 | 698 | 1,200 | 698 |
| 2022-06-20 | 700 | 700 | 694 | 694 | 500 | 694 |
| 2022-06-17 | 710 | 715 | 710 | 715 | 5,600 | 715 |
| 2022-06-16 | 712 | 728 | 711 | 711 | 3,400 | 711 |
| 2022-06-15 | 715 | 715 | 703 | 710 | 6,500 | 710 |
| 2022-06-14 | 709 | 709 | 700 | 700 | 4,100 | 700 |
| 2022-06-13 | 717 | 717 | 709 | 710 | 6,800 | 710 |
| 2022-06-10 | 723 | 723 | 720 | 720 | 1,600 | 720 |
| 2022-06-09 | 721 | 726 | 721 | 726 | 800 | 726 |
| 2022-06-08 | 719 | 721 | 715 | 721 | 1,600 | 721 |
| 2022-06-07 | 720 | 720 | 719 | 719 | 300 | 719 |
| 2022-06-06 | 722 | 722 | 719 | 719 | 1,800 | 719 |
| 2022-06-03 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2022-06-02 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2022-06-01 | 730 | 730 | 729 | 729 | 800 | 729 |
| 2022-05-31 | 731 | 734 | 731 | 734 | 400 | 734 |
| 2022-05-30 | 730 | 734 | 730 | 734 | 300 | 734 |
| 2022-05-27 | 731 | 731 | 725 | 730 | 1,500 | 730 |
| 2022-05-26 | 725 | 725 | 725 | 725 | 400 | 725 |
| 2022-05-25 | 729 | 729 | 729 | 729 | 300 | 729 |
| 2022-05-24 | 730 | 736 | 716 | 725 | 3,400 | 725 |
| 2022-05-23 | 739 | 739 | 730 | 732 | 1,500 | 732 |
| 2022-05-20 | 731 | 739 | 730 | 739 | 700 | 739 |
| 2022-05-19 | 734 | 737 | 734 | 737 | 700 | 737 |
| 2022-05-18 | 737 | 754 | 737 | 754 | 200 | 754 |
| 2022-05-17 | 743 | 743 | 743 | 743 | 100 | 743 |
| 2022-05-16 | 755 | 755 | 743 | 743 | 4,000 | 743 |
| 2022-05-13 | 733 | 740 | 733 | 740 | 400 | 740 |
| 2022-05-12 | 751 | 751 | 733 | 733 | 2,400 | 733 |
| 2022-05-11 | 750 | 751 | 750 | 751 | 300 | 751 |
| 2022-05-10 | - | - | - | 750 | - | 750 |
| 2022-05-09 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2022-05-06 | - | - | - | 760 | - | 760 |
| 2022-05-02 | 726 | 767 | 725 | 760 | 1,400 | 760 |
| 2022-04-28 | - | - | - | 740 | - | 740 |
| 2022-04-27 | - | - | - | 740 | - | 740 |
| 2022-04-26 | - | - | - | 740 | - | 740 |
| 2022-04-25 | 736 | 740 | 736 | 740 | 500 | 740 |
| 2022-04-22 | 736 | 736 | 736 | 736 | 100 | 736 |
| 2022-04-21 | 737 | 737 | 737 | 737 | 100 | 737 |
| 2022-04-20 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2022-04-19 | - | - | - | 746 | - | 746 |
| 2022-04-18 | 750 | 750 | 746 | 746 | 200 | 746 |
| 2022-04-15 | 758 | 758 | 758 | 758 | 3,800 | 758 |
| 2022-04-14 | 746 | 746 | 743 | 746 | 500 | 746 |
| 2022-04-13 | 746 | 746 | 746 | 746 | 400 | 746 |
| 2022-04-12 | 744 | 750 | 744 | 749 | 600 | 749 |
| 2022-04-11 | - | - | - | 744 | - | 744 |
| 2022-04-08 | 732 | 744 | 732 | 744 | 700 | 744 |
| 2022-04-07 | 740 | 740 | 725 | 730 | 1,400 | 730 |
| 2022-04-06 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2022-04-05 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2022-04-04 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2022-04-01 | - | - | - | 755 | - | 755 |
| 2022-03-31 | - | - | - | 755 | - | 755 |
| 2022-03-30 | - | - | - | 755 | - | 755 |
| 2022-03-29 | - | - | - | 755 | - | 755 |
| 2022-03-28 | - | - | - | 755 | - | 755 |
| 2022-03-25 | 748 | 755 | 744 | 755 | 1,100 | 755 |
| 2022-03-24 | 740 | 747 | 735 | 735 | 6,200 | 735 |
| 2022-03-23 | 737 | 737 | 735 | 735 | 900 | 735 |
| 2022-03-22 | 750 | 758 | 730 | 735 | 1,300 | 735 |
| 2022-03-18 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2022-03-17 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2022-03-16 | 745 | 745 | 745 | 745 | 500 | 745 |
| 2022-03-15 | 755 | 755 | 755 | 755 | 3,900 | 755 |
| 2022-03-14 | 744 | 747 | 744 | 747 | 700 | 747 |
| 2022-03-11 | 741 | 742 | 741 | 742 | 400 | 742 |
| 2022-03-10 | 740 | 740 | 740 | 740 | 300 | 740 |
| 2022-03-09 | 735 | 735 | 735 | 735 | 500 | 735 |
| 2022-03-08 | 732 | 735 | 732 | 735 | 400 | 735 |
| 2022-03-07 | 731 | 732 | 731 | 732 | 800 | 732 |
| 2022-03-04 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2022-03-03 | 746 | 751 | 730 | 740 | 2,900 | 740 |
| 2022-03-02 | 742 | 742 | 735 | 735 | 1,900 | 735 |
| 2022-03-01 | 742 | 744 | 742 | 744 | 600 | 744 |
| 2022-02-28 | 741 | 741 | 741 | 741 | 100 | 741 |
| 2022-02-25 | 741 | 741 | 741 | 741 | 200 | 741 |
| 2022-02-24 | 744 | 744 | 741 | 741 | 400 | 741 |
| 2022-02-22 | 745 | 760 | 744 | 744 | 1,900 | 744 |
| 2022-02-21 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2022-02-18 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-02-17 | 766 | 766 | 766 | 766 | 200 | 766 |
| 2022-02-16 | 768 | 768 | 766 | 766 | 600 | 766 |
| 2022-02-15 | 771 | 771 | 767 | 767 | 4,700 | 767 |
| 2022-02-14 | 781 | 788 | 780 | 786 | 1,300 | 786 |
| 2022-02-10 | 775 | 788 | 766 | 788 | 800 | 788 |
| 2022-02-09 | 772 | 773 | 770 | 772 | 1,000 | 772 |
| 2022-02-08 | 752 | 790 | 752 | 765 | 2,500 | 765 |
| 2022-02-07 | 773 | 773 | 750 | 750 | 900 | 750 |
| 2022-02-04 | 750 | 782 | 750 | 769 | 1,500 | 769 |
| 2022-02-03 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2022-02-02 | 775 | 775 | 742 | 765 | 4,700 | 765 |
| 2022-02-01 | 780 | 795 | 771 | 775 | 2,600 | 775 |
| 2022-01-31 | 759 | 774 | 759 | 774 | 300 | 774 |
| 2022-01-28 | - | - | - | 759 | - | 759 |
| 2022-01-27 | 760 | 760 | 759 | 759 | 800 | 759 |
| 2022-01-26 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2022-01-25 | 783 | 783 | 765 | 765 | 400 | 765 |
| 2022-01-24 | 785 | 785 | 776 | 776 | 1,100 | 776 |
| 2022-01-21 | 761 | 761 | 761 | 761 | 200 | 761 |
| 2022-01-20 | - | - | - | 770 | - | 770 |
| 2022-01-19 | 772 | 772 | 770 | 770 | 400 | 770 |
| 2022-01-18 | 785 | 785 | 785 | 785 | 200 | 785 |
| 2022-01-17 | 792 | 792 | 792 | 792 | 3,700 | 792 |
| 2022-01-14 | 770 | 777 | 770 | 777 | 1,100 | 777 |
| 2022-01-13 | 771 | 774 | 771 | 774 | 400 | 774 |
| 2022-01-12 | 780 | 780 | 771 | 771 | 1,000 | 771 |
| 2022-01-11 | 769 | 780 | 769 | 780 | 500 | 780 |
| 2022-01-07 | 768 | 768 | 768 | 768 | 300 | 768 |
| 2022-01-06 | 765 | 765 | 765 | 765 | 100 | 765 |
| 2022-01-05 | - | - | - | 762 | - | 762 |
| 2022-01-04 | 762 | 762 | 762 | 762 | 100 | 762 |
分割・併合履歴 ： なし