[4621 大証2部] ロックペイント 日足 時系列データ

[4621 大証2部] ロックペイント (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12555.00556.00555.00556.0040002221000
2013-07-11548.00551.00548.00551.0020001099000
2013-07-10542.00542.00541.00541.0020001083000
2013-07-09545.00555.00545.00555.0020001100000
2013-07-0800
2013-07-0500
2013-07-04525.00525.00525.00525.0030001575000
2013-07-03530.00530.00530.00530.001000530000
2013-07-02530.00530.00530.00530.001000530000
2013-07-01520.00520.00520.00520.0030001560000
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-25542.00542.00542.00542.001000542000
2013-06-2400
2013-06-2100
2013-06-20548.00548.00548.00548.001000548000
2013-06-1900
2013-06-1800
2013-06-17559.00559.00559.00559.0050002795000
2013-06-14561.00561.00560.00560.0020001121000
2013-06-13552.00552.00550.00550.0020001102000
2013-06-12547.00547.00547.00547.001000547000
2013-06-11557.00557.00557.00557.001000557000
2013-06-1000
2013-06-07547.00547.00547.00547.001000547000
2013-06-06555.00555.00555.00555.0030001665000
2013-06-05555.00555.00555.00555.001000555000
2013-06-0400
2013-06-03560.00560.00560.00560.0040002240000
2013-05-3100
2013-05-3000
2013-05-29570.00570.00570.00570.001000570000
2013-05-2800
2013-05-27560.00560.00560.00560.0020001120000
2013-05-24561.00570.00561.00570.0020001131000
2013-05-23572.00572.00571.00571.0020001143000
2013-05-22580.00580.00572.00572.0020001152000
2013-05-21578.00579.00578.00579.0060003473000
2013-05-20568.00570.00568.00570.0020001138000
2013-05-1700
2013-05-16569.00569.00569.00569.0020001138000
2013-05-15579.00579.00579.00579.0050002895000
2013-05-14575.00579.00575.00579.0030001729000
2013-05-13569.00569.00569.00569.0020001138000
2013-05-10569.00569.00569.00569.0020001138000
2013-05-09565.00569.00565.00569.0020001134000
2013-05-08560.00560.00560.00560.0020001120000
2013-05-07560.00564.00556.00556.0050002797000
2013-05-02558.00559.00558.00559.0020001117000
2013-05-01563.00563.00562.00562.0030001687000
2013-04-30555.00567.00555.00567.0040002237000
2013-04-26552.00553.00552.00553.0020001105000
2013-04-25547.00550.00547.00550.0040002197000
2013-04-24543.00550.00543.00550.0040002189000
2013-04-23550.00550.00543.00543.0020001093000
2013-04-22546.00550.00541.00550.0050002733000
2013-04-19544.00547.00544.00547.0030001635000
2013-04-18551.00551.00545.00545.0040002186000
2013-04-1700
2013-04-1600
2013-04-15561.00561.00561.00561.0050002805000
2013-04-1200
2013-04-11561.00561.00561.00561.001000561000
2013-04-10570.00570.00570.00570.001000570000
2013-04-09550.00560.00550.00560.0050002760000
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26586.00586.00586.00586.001000586000
2013-03-25586.00586.00586.00586.001000586000
2013-03-2200
2013-03-2100
2013-03-19588.00588.00588.00588.001000588000
2013-03-18580.00580.00580.00580.0060003480000
2013-03-15576.00579.00576.00579.0090005193000
2013-03-14576.00576.00576.00576.001000576000
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-28576.00576.00576.00576.001000576000
2013-02-2700
2013-02-26576.00576.00576.00576.001000576000
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-20561.00571.00561.00571.0020001132000
2013-02-1900
2013-02-1800
2013-02-15559.00560.00559.00559.0070003915000
2013-02-1400
2013-02-13559.00559.00559.00559.001000559000
2013-02-1200
2013-02-08540.00550.00540.00550.0020001090000
2013-02-07530.00540.00530.00540.0060003190000
2013-02-0600
2013-02-05511.00520.00511.00520.0030001542000
2013-02-0400
2013-02-01521.00531.00521.00531.0020001052000
2013-01-3100
2013-01-3000
2013-01-29511.00511.00511.00511.0050002555000
2013-01-2800
2013-01-25509.00516.00509.00516.00110005606000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-18519.00519.00519.00519.00150007785000
2013-01-17510.00510.00510.00510.0020001020000
2013-01-16510.00510.00510.00510.0040002040000
2013-01-15510.00510.00510.00510.0020001020000
2013-01-11510.00510.00510.00510.001000510000
2013-01-1000
2013-01-0900
2013-01-08504.00504.00504.00504.001000504000
2013-01-07513.00513.00509.00509.0040002044000
2013-01-04500.00505.00500.00505.0090004525000
2012-12-2800
2012-12-2700
2012-12-26500.00500.00500.00500.001000500000
2012-12-25499.00499.00498.00499.0050002494000
2012-12-2100
2012-12-20498.00498.00498.00498.0040001992000
2012-12-19494.00494.00490.00490.00120005908000
2012-12-18490.00490.00490.00490.002000980000
2012-12-17481.00483.00481.00483.00110005293000
2012-12-1400
2012-12-1300
2012-12-12480.00482.00480.00481.00100004803000
2012-12-11482.00488.00480.00488.0090004335000
2012-12-10490.00490.00490.00490.002000980000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-04485.00485.00485.00485.001000485000
2012-12-03489.00490.00489.00490.0070003429000
2012-11-30488.00488.00488.00488.001000488000
2012-11-29495.00495.00495.00495.001000495000
2012-11-2800
2012-11-27495.00495.00495.00495.001000495000
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-20487.00487.00487.00487.0040001948000
2012-11-1900
2012-11-1600
2012-11-15505.00505.00495.00495.0090004530000
2012-11-14500.00510.00500.00510.0090004510000
2012-11-1300
2012-11-12496.00496.00496.00496.001000496000
2012-11-09488.00488.00488.00488.001000488000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05495.00495.00495.00495.001000495000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30497.00497.00497.00497.001000497000
2012-10-29491.00491.00491.00491.001000491000
2012-10-26501.00501.00491.00491.0080003943000
2012-10-25509.00509.00509.00509.001000509000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15512.00512.00512.00512.0060003072000
2012-10-12512.00512.00512.00512.001000512000
2012-10-11506.00506.00506.00506.001000506000
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04512.00512.00512.00512.001000512000
2012-10-03512.00512.00512.00512.0020001024000
2012-10-02507.00507.00507.00507.0020001014000
2012-10-01502.00502.00502.00502.0040002008000
2012-09-28515.00515.00515.00515.0020001030000
2012-09-27495.00509.00495.00509.0020001004000
2012-09-26482.00513.00482.00513.0030001477000
2012-09-25515.00515.00515.00515.001000515000
2012-09-24515.00515.00515.00515.0020001030000
2012-09-21515.00515.00515.00515.001000515000
2012-09-20519.00519.00519.00519.0020001038000
2012-09-19519.00519.00519.00519.001000519000
2012-09-18517.00519.00517.00519.0080004140000
2012-09-14517.00517.00517.00517.0020001034000
2012-09-13509.00517.00509.00517.0020001026000
2012-09-12509.00509.00509.00509.001000509000
2012-09-11502.00505.00502.00505.0020001007000
2012-09-10502.00502.00502.00502.001000502000
2012-09-07503.00503.00501.00501.0020001004000
2012-09-06503.00503.00503.00503.001000503000
2012-09-05508.00508.00508.00508.001000508000
2012-09-04518.00518.00508.00508.0020001026000
2012-09-0300
2012-08-3100
2012-08-30520.00520.00520.00520.001000520000
2012-08-2900
2012-08-2800
2012-08-27520.00520.00520.00520.001000520000
2012-08-2400
2012-08-23521.00521.00521.00521.0030001563000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15521.00521.00521.00521.0060003126000
2012-08-14520.00521.00520.00521.0020001041000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17530.00530.00530.00530.00130006890000
2012-07-13520.00530.00520.00530.0020001050000
2012-07-12516.00516.00515.00515.0020001031000
2012-07-11515.00515.00515.00515.001000515000
2012-07-10509.00509.00509.00509.0020001018000
2012-07-09499.00499.00499.00499.001000499000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog