[4621 東証2部] ロックペイント 日足 時系列データ (2017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 
2017-11-22895.00899.00895.00899.00300269300
2017-11-21874.00890.00874.00886.0012001060800
2017-11-20865.00865.00865.00865.00200173000
2017-11-17865.00865.00865.00865.00200173000
2017-11-16867.00867.00856.00867.0028002419200
2017-11-15896.00896.00853.00868.0047004161000
2017-11-14897.00897.00882.00896.00400357200
2017-11-13877.00899.00876.00897.0015001337400
2017-11-10863.00890.00853.00875.0096008341500
2017-11-09943.00943.00893.00893.001340012213700
2017-11-08905.00943.00905.00943.0065006026700
2017-11-07919.00920.00898.00920.0035003210100
2017-11-06916.00919.00904.00914.001000912500
2017-11-02900.00916.00885.00916.0076006849500
2017-11-01882.00882.00882.00882.00900793800
2017-10-31897.00897.00882.00882.00900801300
2017-10-3000
2017-10-27879.00879.00879.00879.00200175800
2017-10-26890.00900.00884.00884.002230019935800
2017-10-25869.00875.00868.00875.0086007482800
2017-10-24847.00860.00847.00860.0014001193100
2017-10-23858.00859.00844.00859.0016001362900
2017-10-20857.00859.00850.00858.0037003167300
2017-10-19860.00860.00850.00857.0038003257100
2017-10-18857.00882.00857.00857.0020001732800
2017-10-17857.00889.00857.00857.001880016233500
2017-10-16840.00875.00840.00848.0047004006200
2017-10-13837.00838.00831.00838.0061005107400
2017-10-12835.00837.00831.00837.0029002418500
2017-10-11828.00832.00828.00830.0047003905000
2017-10-10820.00828.00820.00828.00300247600
2017-10-06826.00826.00811.00811.0026002123000
2017-10-05810.00820.00810.00811.00600488300
2017-10-04806.00828.00806.00810.0017001380000
2017-10-03805.00808.00800.00806.0055004422900
2017-10-02792.00903.00792.00820.0081006921100
2017-09-29789.00800.00789.00792.0050003960000
2017-09-2800
2017-09-27767.00768.00767.00768.0040003071000
2017-09-26777.00777.00772.00772.0040003101000
2017-09-25783.00784.00783.00784.0020001567000
2017-09-22801.00801.00776.00776.0080006299000
2017-09-21813.00813.00801.00801.0030002416000
2017-09-20825.00825.00799.00814.00120009765000
2017-09-19807.00825.00807.00824.0050004072000
2017-09-15799.00814.00799.00800.0080006409000
2017-09-14795.00799.00795.00799.0030002389000
2017-09-13780.00795.00780.00795.0020001575000
2017-09-12745.00780.00745.00780.001600012171000
2017-09-1100
2017-09-08745.00745.00745.00745.001000745000
2017-09-07745.00745.00745.00745.001000745000
2017-09-06745.00745.00745.00745.0020001490000
2017-09-05745.00750.00745.00745.0030002240000
2017-09-04740.00745.00740.00745.0080005930000
2017-09-01732.00732.00732.00732.0050003660000
2017-08-3100
2017-08-3000
2017-08-29729.00729.00729.00729.001000729000
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-23735.00735.00735.00735.001000735000
2017-08-2200
2017-08-21735.00735.00735.00735.001000735000
2017-08-18722.00722.00722.00722.0020001444000
2017-08-17745.00745.00745.00745.0030002235000
2017-08-16742.00743.00742.00743.0020001485000
2017-08-15717.00719.00717.00719.0020001436000
2017-08-14730.00730.00717.00717.0020001447000
2017-08-1000
2017-08-09750.00750.00730.00730.0060004422000
2017-08-08721.00750.00721.00750.001400010345000
2017-08-07720.00720.00720.00720.0030002160000
2017-08-04720.00720.00720.00720.001000720000
2017-08-03710.00719.00710.00719.0040002849000
2017-08-02711.00711.00711.00711.001000711000
2017-08-01729.00729.00719.00719.0020001448000
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-25720.00720.00720.00720.0020001440000
2017-07-24700.00720.00700.00720.00110007733000
2017-07-2100
2017-07-2000
2017-07-19713.00713.00713.00713.0070004991000
2017-07-18703.00705.00703.00705.0080005626000
2017-07-14703.00703.00703.00703.0020001406000
2017-07-13703.00703.00703.00703.001000703000
2017-07-12697.00711.00690.00711.0070004920000
2017-07-11688.00696.00688.00689.0060004141000
2017-07-10682.00682.00681.00681.0020001363000
2017-07-07681.00681.00681.00681.001000681000
2017-07-06675.00676.00675.00676.0030002027000
2017-07-05671.00671.00671.00671.001000671000
2017-07-04672.00672.00669.00669.0020001341000
2017-07-0300
2017-06-3000
2017-06-29676.00676.00673.00673.0020001349000
2017-06-2800
2017-06-27687.00687.00687.00687.001000687000
2017-06-2600
2017-06-2300
2017-06-22687.00688.00687.00688.0020001375000
2017-06-21685.00687.00685.00687.0020001372000
2017-06-2000
2017-06-19680.00687.00680.00687.0020001367000
2017-06-16680.00680.00680.00680.0030002040000
2017-06-15674.00674.00674.00674.0020001348000
2017-06-14674.00674.00674.00674.001000674000
2017-06-13671.00671.00671.00671.0020001342000
2017-06-12670.00670.00670.00670.0080005360000
2017-06-09670.00670.00670.00670.001000670000
2017-06-08671.00671.00665.00670.0030002006000
2017-06-07671.00671.00671.00671.001000671000
2017-06-0600
2017-06-05671.00671.00671.00671.0020001342000
2017-06-02662.00671.00661.00671.0050003329000
2017-06-01662.00662.00661.00662.0040002647000
2017-05-31662.00662.00662.00662.001000662000
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-25661.00661.00661.00661.001000661000
2017-05-24668.00678.00668.00668.0030002014000
2017-05-23651.00658.00651.00658.002200014371000
2017-05-2200
2017-05-19659.00666.00659.00666.0030001990000
2017-05-1800
2017-05-1700
2017-05-16655.00659.00655.00659.0070004589000
2017-05-15657.00657.00652.00655.002100013755000
2017-05-12652.00661.00645.00661.00140009092000
2017-05-11653.00659.00652.00652.001600010465000
2017-05-10683.00690.00680.00680.0080005476000
2017-05-09675.00680.00674.00680.00130008814000
2017-05-08690.00690.00670.00670.0060004108000
2017-05-02675.00680.00670.00670.003700024962000
2017-05-01670.00680.00670.00671.001600010733000
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

   ※ 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