[4621 東証2部] ロックペイント 日足 時系列データ (2015年)

[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 
2015-12-3000
2015-12-29656.00656.00656.00656.001000656000
2015-12-28642.00650.00642.00650.0020001292000
2015-12-25646.00646.00636.00636.0030001928000
2015-12-24646.00646.00646.00646.001000646000
2015-12-22640.00640.00640.00640.0020001280000
2015-12-21650.00650.00640.00640.0030001940000
2015-12-18645.00645.00645.00645.0020001290000
2015-12-17645.00645.00640.00640.0030001930000
2015-12-16634.00640.00634.00634.00120007615000
2015-12-15628.00634.00626.00634.0080005032000
2015-12-14630.00630.00626.00626.0030001886000
2015-12-11630.00632.00630.00630.0070004413000
2015-12-10626.00626.00626.00626.001000626000
2015-12-09627.00627.00627.00627.001000627000
2015-12-08631.00633.00631.00632.0030001896000
2015-12-07636.00636.00636.00636.001000636000
2015-12-04636.00636.00636.00636.001000636000
2015-12-03640.00642.00640.00642.0030001924000
2015-12-02642.00642.00642.00642.0020001284000
2015-12-01643.00643.00643.00643.0020001286000
2015-11-30646.00646.00646.00646.001000646000
2015-11-2700
2015-11-26652.00652.00652.00652.001000652000
2015-11-25635.00653.00635.00652.00110007128000
2015-11-24630.00630.00630.00630.0020001260000
2015-11-20627.00635.00627.00635.0020001262000
2015-11-19625.00630.00625.00627.0060003766000
2015-11-18628.00628.00620.00620.0060003736000
2015-11-17625.00625.00625.00625.001000625000
2015-11-16628.00628.00628.00628.0080005024000
2015-11-1300
2015-11-12628.00628.00628.00628.0020001256000
2015-11-11635.00635.00632.00632.0020001267000
2015-11-10627.00643.00627.00643.0040002545000
2015-11-09631.00631.00631.00631.0020001262000
2015-11-06625.00637.00625.00637.0030001897000
2015-11-05630.00630.00620.00620.0040002497000
2015-11-0400
2015-11-0200
2015-10-3000
2015-10-2900
2015-10-2800
2015-10-2700
2015-10-26615.00649.00615.00649.0040002529000
2015-10-23614.00616.00612.00612.0050003074000
2015-10-22615.00616.00615.00616.0020001231000
2015-10-21614.00614.00614.00614.001000614000
2015-10-2000
2015-10-19620.00620.00614.00614.0070004328000
2015-10-16614.00620.00614.00615.00160009864000
2015-10-15611.00611.00611.00611.001000611000
2015-10-1400
2015-10-13610.00610.00610.00610.0050003050000
2015-10-09610.00610.00610.00610.001000610000
2015-10-08610.00610.00610.00610.0040002440000
2015-10-07610.00610.00610.00610.0020001220000
2015-10-06610.00610.00610.00610.001000610000
2015-10-05610.00610.00610.00610.0060003660000
2015-10-02607.00607.00607.00607.0060003642000
2015-10-01610.00617.00610.00617.0020001227000
2015-09-30613.00623.00613.00623.0020001236000
2015-09-29627.00627.00613.00613.0040002476000
2015-09-2800
2015-09-2500
2015-09-2400
2015-09-18617.00617.00617.00617.001000617000
2015-09-17618.00620.00610.00615.0080004927000
2015-09-16621.00621.00621.00621.0020001242000
2015-09-15633.00638.00623.00623.00100006328000
2015-09-14633.00633.00633.00633.001000633000
2015-09-1100
2015-09-1000
2015-09-09626.00626.00626.00626.001000626000
2015-09-08626.00626.00626.00626.001000626000
2015-09-07633.00633.00633.00633.001000633000
2015-09-0400
2015-09-03633.00633.00633.00633.001000633000
2015-09-02633.00633.00633.00633.001000633000
2015-09-01643.00643.00633.00633.0020001276000
2015-08-31650.00650.00650.00650.001000650000
2015-08-28648.00648.00648.00648.001000648000
2015-08-27646.00646.00646.00646.001000646000
2015-08-26629.00629.00629.00629.001000629000
2015-08-25629.00629.00609.00612.0030001850000
2015-08-24630.00630.00620.00625.0040002505000
2015-08-21647.00647.00637.00637.0030001921000
2015-08-20645.00645.00637.00637.0080005123000
2015-08-19656.00656.00655.00655.0020001311000
2015-08-18650.00650.00650.00650.0040002600000
2015-08-17642.00650.00642.00650.0040002589000
2015-08-14647.00647.00632.00632.0060003826000
2015-08-13621.00640.00621.00640.0080005035000
2015-08-12660.00660.00650.00650.0030001960000
2015-08-11658.00671.00658.00671.00130008599000
2015-08-10661.00669.00661.00667.00140009300000
2015-08-07655.00662.00650.00662.0030001967000
2015-08-06650.00655.00650.00655.0040002615000
2015-08-05656.00656.00650.00650.0020001306000
2015-08-04660.00660.00650.00650.0050003260000
2015-08-03664.00664.00660.00660.0020001324000
2015-07-31655.00655.00645.00645.0020001300000
2015-07-30650.00650.00650.00650.0020001300000
2015-07-29650.00650.00650.00650.001000650000
2015-07-28648.00648.00645.00645.0020001293000
2015-07-27647.00647.00647.00647.001000647000
2015-07-24639.00639.00639.00639.0030001917000
2015-07-23639.00639.00639.00639.001000639000
2015-07-22624.00624.00621.00621.0020001245000
2015-07-21615.00620.00615.00620.00120007430000
2015-07-17620.00620.00620.00620.0030001860000
2015-07-16619.00619.00619.00619.0030001857000
2015-07-15610.00617.00610.00617.00150009157000
2015-07-14616.00617.00608.00611.00110006722000
2015-07-13609.00609.00609.00609.001000609000
2015-07-10609.00610.00606.00606.0040002432000
2015-07-09608.00609.00606.00609.0040002429000
2015-07-08616.00617.00608.00608.00110006740000
2015-07-07620.00620.00613.00613.0030001847000
2015-07-06622.00622.00611.00615.0050003076000
2015-07-03623.00623.00623.00623.001000623000
2015-07-02622.00623.00620.00623.0030001865000
2015-07-01614.00622.00614.00622.0040002472000
2015-06-30629.00629.00612.00614.001900011694000
2015-06-29634.00634.00634.00634.001000634000
2015-06-26624.00629.00624.00628.0060003762000
2015-06-25618.00618.00618.00618.001000618000
2015-06-24617.00618.00617.00618.0020001235000
2015-06-23617.00617.00617.00617.0020001234000
2015-06-22615.00617.00615.00617.0040002465000
2015-06-19615.00615.00615.00615.001000615000
2015-06-18615.00615.00615.00615.001000615000
2015-06-17616.00616.00615.00615.0020001231000
2015-06-16610.00616.00610.00616.0040002448000
2015-06-15611.00611.00610.00610.0070004276000
2015-06-12612.00612.00612.00612.0030001836000
2015-06-11609.00612.00609.00612.0030001832000
2015-06-10607.00608.00607.00608.0020001215000
2015-06-09606.00607.00604.00604.00140008464000
2015-06-08615.00617.00605.00606.00130007935000
2015-06-05615.00615.00615.00615.0040002460000
2015-06-04613.00613.00610.00610.001700010397000
2015-06-03617.00617.00617.00617.0030001851000
2015-06-02621.00624.00621.00624.0040002487000
2015-06-01630.00630.00630.00630.001000630000
2015-05-29630.00630.00630.00630.001000630000
2015-05-2800
2015-05-27620.00630.00620.00630.0070004376000
2015-05-26617.00617.00617.00617.001000617000
2015-05-2500
2015-05-2200
2015-05-21620.00620.00620.00620.001000620000
2015-05-2000
2015-05-19620.00620.00620.00620.001000620000
2015-05-1800
2015-05-15630.00630.00630.00630.0050003150000
2015-05-14623.00630.00623.00630.0020001253000
2015-05-13621.00626.00618.00618.00110006845000
2015-05-12630.00645.00630.00635.00100006344000
2015-05-11630.00634.00612.00625.001900011816000
2015-05-08625.00625.00625.00625.001000625000
2015-05-07620.00620.00620.00620.0050003100000
2015-05-01615.00621.00615.00620.00110006816000
2015-04-30617.00617.00615.00615.0020001232000
2015-04-28617.00617.00617.00617.001000617000
2015-04-27630.00635.00630.00635.0030001900000
2015-04-24630.00630.00630.00630.0060003780000
2015-04-2300
2015-04-22630.00630.00630.00630.0030001890000
2015-04-2100
2015-04-2000
2015-04-1700
2015-04-1600
2015-04-15638.00638.00635.00635.0050003187000
2015-04-1400
2015-04-1300
2015-04-10633.00638.00633.00638.0020001271000
2015-04-09630.00630.00630.00630.001000630000
2015-04-0800
2015-04-0700
2015-04-06626.00630.00626.00630.0020001256000
2015-04-03616.00616.00616.00616.001000616000
2015-04-02619.00626.00619.00626.0020001245000
2015-04-0100
2015-03-31621.00629.00621.00629.0020001250000
2015-03-3000
2015-03-27632.00632.00621.00621.0060003777000
2015-03-26650.00650.00643.00643.0020001293000
2015-03-25631.00643.00631.00643.0040002548000
2015-03-24643.00643.00635.00635.0020001278000
2015-03-23645.00645.00645.00645.0050003225000
2015-03-20629.00638.00629.00635.0090005699000
2015-03-19631.00631.00630.00631.0060003785000
2015-03-18636.00636.00636.00636.0030001908000
2015-03-17631.00634.00625.00634.0060003782000
2015-03-16620.00635.00620.00635.00140008759000
2015-03-13620.00620.00620.00620.0030001860000
2015-03-1200
2015-03-11606.00614.00606.00614.0030001834000
2015-03-10606.00613.00603.00603.0050003031000
2015-03-09616.00616.00616.00616.0020001232000
2015-03-06600.00615.00599.00615.00160009656000
2015-03-05612.00622.00602.00602.001900011663000
2015-03-04610.00610.00610.00610.001000610000
2015-03-03595.00615.00595.00600.00110006600000
2015-03-02605.00605.00605.00605.001000605000
2015-02-27602.00605.00601.00605.00140008459000
2015-02-26597.00597.00597.00597.001000597000
2015-02-25589.00589.00589.00589.001000589000
2015-02-24589.00589.00589.00589.001000589000
2015-02-23595.00595.00595.00595.001000595000
2015-02-2000
2015-02-1900
2015-02-18588.00588.00588.00588.001000588000
2015-02-1700
2015-02-16585.00587.00585.00585.0070004099000
2015-02-1300
2015-02-12583.00585.00583.00585.0070004085000
2015-02-10579.00579.00574.00574.0020001153000
2015-02-0900
2015-02-06570.00570.00566.00570.0050002843000
2015-02-05574.00574.00565.00565.0030001713000
2015-02-0400
2015-02-03575.00575.00570.00570.0020001145000
2015-02-02565.00570.00565.00570.0020001135000
2015-01-3000
2015-01-29567.00567.00567.00567.001000567000
2015-01-28565.00565.00565.00565.001000565000
2015-01-27563.00563.00563.00563.001000563000
2015-01-26563.00563.00563.00563.0020001126000
2015-01-23569.00569.00563.00563.0020001132000
2015-01-22563.00569.00563.00569.0060003384000
2015-01-2100
2015-01-2000
2015-01-1900
2015-01-16568.00573.00568.00573.0030001709000
2015-01-15573.00573.00573.00573.0050002865000
2015-01-14573.00573.00573.00573.0020001146000
2015-01-1300
2015-01-0900
2015-01-08573.00573.00571.00571.0020001144000
2015-01-0700
2015-01-06573.00573.00573.00573.001000573000
2015-01-0500

   ※ 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。 

Twitter