[4621 東証2部] ロックペイント 日足 時系列データ

[4621 東証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 
2017-04-28655.00659.00655.00659.0030001973000
2017-04-27651.00651.00651.00651.0030001953000
2017-04-26652.00657.00651.00651.00150009786000
2017-04-25650.00650.00647.00650.0050003241000
2017-04-2400
2017-04-2100
2017-04-20646.00646.00646.00646.0020001292000
2017-04-19643.00646.00643.00646.0080005159000
2017-04-18648.00656.00646.00646.0070004549000
2017-04-17650.00650.00650.00650.0070004550000
2017-04-14651.00655.00650.00650.0040002607000
2017-04-13654.00660.00654.00660.0030001974000
2017-04-12661.00661.00653.00654.0060003935000
2017-04-11686.00686.00665.00681.0080005394000
2017-04-10685.00685.00685.00685.0020001370000
2017-04-0700
2017-04-06681.00681.00681.00681.0020001362000
2017-04-05693.00693.00679.00680.0040002738000
2017-04-04688.00688.00686.00686.0040002750000
2017-04-03700.00700.00688.00688.0040002786000
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-28702.00720.00702.00720.0020001422000
2017-03-2700
2017-03-2400
2017-03-23720.00720.00720.00720.0020001440000
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-15711.00715.00711.00715.0030002137000
2017-03-14710.00711.00710.00711.0020001421000
2017-03-13710.00710.00706.00706.0040002836000
2017-03-10709.00710.00705.00710.0080005673000
2017-03-0900
2017-03-0800
2017-03-07712.00712.00712.00712.001000712000
2017-03-06715.00715.00715.00715.001000715000
2017-03-03730.00730.00710.00710.0050003585000
2017-03-02715.00730.00715.00730.0020001445000
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-23738.00738.00730.00730.0020001468000
2017-02-2200
2017-02-2100
2017-02-20730.00730.00730.00730.0020001460000
2017-02-17725.00725.00725.00725.001000725000
2017-02-16720.00720.00720.00720.001000720000
2017-02-15720.00720.00720.00720.0040002880000
2017-02-14715.00715.00715.00715.001000715000
2017-02-13715.00715.00715.00715.0020001430000
2017-02-10715.00715.00715.00715.0050003575000
2017-02-09720.00760.00720.00730.00100007391000
2017-02-08701.00710.00701.00710.001700011958000
2017-02-0700
2017-02-0600
2017-02-03672.00672.00671.00671.0020001343000
2017-02-02679.00679.00671.00671.0020001350000
2017-02-01680.00680.00679.00679.0050003399000
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-25680.00680.00679.00679.0030002038000
2017-01-24680.00680.00680.00680.001000680000
2017-01-23690.00690.00687.00687.0030002067000
2017-01-2000
2017-01-19667.00667.00667.00667.001000667000
2017-01-18666.00666.00665.00665.0040002663000
2017-01-1700
2017-01-16661.00665.00661.00665.00100006630000
2017-01-13661.00661.00661.00661.001000661000
2017-01-12671.00677.00667.00667.0060004027000
2017-01-11671.00671.00671.00671.0020001342000
2017-01-1000
2017-01-06680.00680.00670.00670.0040002690000
2017-01-0500
2017-01-04670.00670.00670.00670.001000670000
2016-12-3000
2016-12-29659.00659.00659.00659.0040002636000
2016-12-2800
2016-12-27654.00665.00654.00665.0050003301000
2016-12-26670.00670.00670.00670.0020001340000
2016-12-22657.00677.00657.00677.001500010005000
2016-12-21651.00660.00651.00657.00140009192000
2016-12-20655.00664.00640.00640.0040002609000
2016-12-19650.00650.00650.00650.0020001300000
2016-12-16645.00645.00645.00645.001000645000
2016-12-15640.00640.00640.00640.00110007040000
2016-12-14637.00640.00637.00640.0040002555000
2016-12-1300
2016-12-12637.00637.00630.00631.0090005703000
2016-12-09636.00640.00635.00635.0070004455000
2016-12-08646.00646.00640.00640.0030001926000
2016-12-07645.00645.00640.00640.0020001285000
2016-12-0600
2016-12-0500
2016-12-02644.00644.00644.00644.0020001288000
2016-12-01641.00645.00641.00644.0030001930000
2016-11-30636.00640.00636.00640.0070004464000
2016-11-2900
2016-11-28636.00636.00636.00636.001000636000
2016-11-25635.00635.00635.00635.0020001270000
2016-11-2400
2016-11-2200
2016-11-21635.00635.00635.00635.0020001270000
2016-11-18635.00635.00635.00635.001000635000
2016-11-1700
2016-11-16625.00635.00625.00635.0040002519000
2016-11-15643.00643.00643.00643.0050003215000
2016-11-1400
2016-11-1100
2016-11-10630.00643.00630.00643.0020001273000
2016-11-09620.00630.00600.00600.00110006801000
2016-11-08614.00620.00614.00620.0050003082000
2016-11-07605.00606.00605.00606.0020001211000
2016-11-04605.00605.00605.00605.001000605000
2016-11-02609.00609.00609.00609.001000609000
2016-11-01609.00609.00609.00609.001000609000
2016-10-31610.00610.00610.00610.001000610000
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-25610.00610.00610.00610.001000610000
2016-10-2400
2016-10-2100
2016-10-20610.00610.00610.00610.001000610000
2016-10-19607.00607.00600.00603.00100006043000
2016-10-18613.00613.00613.00613.0050003065000
2016-10-17605.00615.00605.00615.0020001220000
2016-10-1400
2016-10-1300
2016-10-12599.00599.00599.00599.001000599000
2016-10-11592.00593.00592.00593.0070004145000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29600.00600.00600.00600.001000600000
2016-09-28600.00600.00600.00600.001000600000
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-21613.00613.00613.00613.0050003065000
2016-09-20609.00613.00609.00613.0020001222000
2016-09-1600
2016-09-1500
2016-09-14600.00600.00600.00600.0060003600000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08613.00613.00613.00613.001000613000
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-02606.00606.00606.00606.001000606000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18606.00606.00606.00606.001000606000
2016-08-17620.00620.00606.00606.0080004918000
2016-08-16619.00619.00619.00619.0020001238000
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-09612.00612.00612.00612.001000612000
2016-08-08612.00612.00612.00612.001000612000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02605.00605.00605.00605.001000605000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27623.00623.00623.00623.001000623000
2016-07-2600
2016-07-25616.00616.00616.00616.001000616000
2016-07-22616.00616.00616.00616.001000616000
2016-07-21609.00609.00609.00609.001000609000
2016-07-2000
2016-07-1900
2016-07-15627.00627.00627.00627.00120007524000
2016-07-14618.00627.00618.00627.0020001245000
2016-07-1300
2016-07-12611.00611.00611.00611.001000611000
2016-07-11602.00604.00602.00604.0030001808000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-22599.00599.00599.00599.0050002995000
2016-06-2100
2016-06-2000
2016-06-17619.00619.00619.00619.0030001857000
2016-06-1600
2016-06-15614.00614.00614.00614.001000614000
2016-06-14622.00622.00614.00614.0030001851000
2016-06-13630.00630.00623.00623.0020001253000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-26640.00640.00640.00640.001000640000
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-20635.00635.00635.00635.001000635000
2016-05-19635.00635.00635.00635.001000635000
2016-05-18625.00630.00625.00630.0030001885000
2016-05-17618.00618.00618.00618.0040002472000
2016-05-16613.00630.00613.00618.0070004339000
2016-05-1300
2016-05-12613.00613.00613.00613.001000613000
2016-05-11614.00619.00609.00609.0040002460000
2016-05-10615.00615.00607.00607.0020001222000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28616.00616.00616.00616.001000616000
2016-04-27616.00616.00616.00616.001000616000
2016-04-26616.00620.00610.00616.0040002462000
2016-04-2500
2016-04-2200

   ※ 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