[4621 東証2部] ロックペイント 前場後場 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 
2017-11-22後場00
2017-11-22前場895.00899.00895.00899.00300269300
2017-11-21後場880.00890.00880.00886.00900798600
2017-11-21前場874.00874.00874.00874.00300262200
2017-11-20後場865.00865.00865.00865.00200173000
2017-11-20前場00
2017-11-17後場865.00865.00865.00865.00200173000
2017-11-17前場00
2017-11-16後場00
2017-11-16前場867.00867.00856.00867.0028002419200
2017-11-15後場867.00868.00853.00868.0012001026500
2017-11-15前場896.00896.00881.00881.0035003134500
2017-11-14後場896.00896.00896.00896.0010089600
2017-11-14前場897.00897.00882.00882.00300267600
2017-11-13後場899.00899.00891.00897.001000895400
2017-11-13前場877.00899.00876.00899.00500442000
2017-11-10後場884.00890.00875.00875.0014001229500
2017-11-10前場863.00884.00853.00884.0082007112000
2017-11-09後場903.00931.00893.00893.001210011012600
2017-11-09前場943.00943.00905.00918.0013001201100
2017-11-08後場930.00943.00930.00943.0025002343200
2017-11-08前場905.00935.00905.00930.0040003683500
2017-11-07後場920.00920.00920.00920.0028002576000
2017-11-07前場919.00919.00898.00898.00700634100
2017-11-06後場904.00914.00904.00914.00400362600
2017-11-06前場916.00919.00916.00919.00600549900
2017-11-02後場915.00916.00915.00916.0011001007000
2017-11-02前場900.00900.00885.00885.0065005842500
2017-11-01後場882.00882.00882.00882.00900793800
2017-11-01前場00
2017-10-31後場882.00882.00882.00882.00300264600
2017-10-31前場897.00897.00882.00882.00600536700
2017-10-30後場00
2017-10-30前場00
2017-10-27後場879.00879.00879.00879.00200175800
2017-10-27前場00
2017-10-26後場00
2017-10-26前場890.00900.00884.00884.002230019935800
2017-10-25後場870.00875.00870.00875.0039003403000
2017-10-25前場869.00869.00868.00868.0047004079800
2017-10-24後場859.00860.00859.00860.00300257800
2017-10-24前場847.00859.00847.00859.001100935300
2017-10-23後場846.00859.00846.00859.00300256400
2017-10-23前場858.00858.00844.00844.0013001106500
2017-10-20後場859.00859.00858.00858.00600515300
2017-10-20前場857.00858.00850.00858.0031002652000
2017-10-19後場860.00860.00850.00857.0027002311100
2017-10-19前場860.00860.00860.00860.001100946000
2017-10-18後場882.00882.00857.00857.0014001218400
2017-10-18前場857.00858.00857.00858.00600514400
2017-10-17後場860.00860.00857.00857.001220010474700
2017-10-17前場857.00889.00857.00889.0066005758800
2017-10-16後場873.00873.00847.00848.00600512400
2017-10-16前場840.00875.00840.00860.0041003493800
2017-10-13後場838.00838.00837.00838.0012001005500
2017-10-13前場837.00838.00831.00838.0049004101900
2017-10-12後場835.00837.00835.00837.0012001002400
2017-10-12前場835.00835.00831.00832.0017001416100
2017-10-11後場830.00830.00830.00830.0010083000
2017-10-11前場828.00832.00828.00832.0046003822000
2017-10-10後場828.00828.00828.00828.00200165600
2017-10-10前場820.00820.00820.00820.0010082000
2017-10-06後場825.00825.00811.00811.0018001462600
2017-10-06前場826.00826.00825.00825.00800660400
2017-10-05後場820.00820.00811.00811.00400326200
2017-10-05前場810.00811.00810.00811.00200162100
2017-10-04後場815.00815.00810.00810.00200162500
2017-10-04前場806.00828.00806.00815.0015001217500
2017-10-03後場807.00808.00806.00806.00900725700
2017-10-03前場805.00805.00800.00802.0046003697200
2017-10-02後場878.00878.00820.00820.0036003069800
2017-10-02前場792.00903.00792.00885.0045003851300
2017-09-29後場792.00792.00792.00792.001000792000
2017-09-29前場789.00800.00789.00800.0040003168000
2017-09-28後場00
2017-09-28前場00
2017-09-27後場768.00768.00768.00768.0020001536000
2017-09-27前場767.00768.00767.00768.0020001535000
2017-09-26後場772.00772.00772.00772.001000772000
2017-09-26前場777.00777.00776.00776.0030002329000
2017-09-25後場783.00784.00783.00784.0020001567000
2017-09-25前場00
2017-09-22後場791.00791.00776.00776.0060004698000
2017-09-22前場801.00801.00800.00800.0020001601000
2017-09-21後場00
2017-09-21前場813.00813.00801.00801.0030002416000
2017-09-20後場812.00814.00799.00814.0070005655000
2017-09-20前場825.00825.00812.00812.0050004110000
2017-09-19後場825.00825.00824.00824.0020001649000
2017-09-19前場807.00808.00807.00808.0030002423000
2017-09-15後場800.00800.00800.00800.0020001600000
2017-09-15前場799.00814.00799.00799.0060004809000
2017-09-14後場795.00799.00795.00799.0030002389000
2017-09-14前場00
2017-09-13後場00
2017-09-13前場780.00795.00780.00795.0020001575000
2017-09-12後場748.00780.00748.00780.001500011426000
2017-09-12前場745.00745.00745.00745.001000745000
2017-09-11後場00
2017-09-11前場00
2017-09-08後場00
2017-09-08前場745.00745.00745.00745.001000745000
2017-09-07後場00
2017-09-07前場745.00745.00745.00745.001000745000
2017-09-06後場745.00745.00745.00745.001000745000
2017-09-06前場745.00745.00745.00745.001000745000
2017-09-05後場00
2017-09-05前場745.00750.00745.00745.0030002240000
2017-09-04後場745.00745.00745.00745.001000745000
2017-09-04前場740.00741.00740.00741.0070005185000
2017-09-01後場732.00732.00732.00732.0030002196000
2017-09-01前場732.00732.00732.00732.0020001464000
2017-08-31後場00
2017-08-31前場00
2017-08-30後場00
2017-08-30前場00
2017-08-29後場00
2017-08-29前場729.00729.00729.00729.001000729000
2017-08-28後場00
2017-08-28前場00
2017-08-25後場00
2017-08-25前場00
2017-08-24後場00
2017-08-24前場00
2017-08-23後場735.00735.00735.00735.001000735000
2017-08-23前場00
2017-08-22後場00
2017-08-22前場00
2017-08-21後場735.00735.00735.00735.001000735000
2017-08-21前場00
2017-08-18後場00
2017-08-18前場722.00722.00722.00722.0020001444000
2017-08-17後場00
2017-08-17前場745.00745.00745.00745.0030002235000
2017-08-16後場742.00743.00742.00743.0020001485000
2017-08-16前場00
2017-08-15後場00
2017-08-15前場717.00719.00717.00719.0020001436000
2017-08-14後場717.00717.00717.00717.001000717000
2017-08-14前場730.00730.00730.00730.001000730000
2017-08-10後場00
2017-08-10前場00
2017-08-09後場00
2017-08-09前場750.00750.00730.00730.0060004422000
2017-08-08後場730.00750.00730.00750.00100007442000
2017-08-08前場721.00731.00721.00731.0040002903000
2017-08-07後場00
2017-08-07前場720.00720.00720.00720.0030002160000
2017-08-04後場720.00720.00720.00720.001000720000
2017-08-04前場00
2017-08-03後場710.00719.00710.00719.0040002849000
2017-08-03前場00
2017-08-02後場711.00711.00711.00711.001000711000
2017-08-02前場00
2017-08-01後場00
2017-08-01前場729.00729.00719.00719.0020001448000
2017-07-31後場00
2017-07-31前場00
2017-07-28後場00
2017-07-28前場00
2017-07-27後場00
2017-07-27前場00
2017-07-26後場00
2017-07-26前場00
2017-07-25後場00
2017-07-25前場720.00720.00720.00720.0020001440000
2017-07-24後場713.00720.00713.00720.0020001433000
2017-07-24前場700.00700.00700.00700.0090006300000
2017-07-21後場00
2017-07-21前場00
2017-07-20後場00
2017-07-20前場00
2017-07-19後場00
2017-07-19前場713.00713.00713.00713.0070004991000
2017-07-18後場00
2017-07-18前場703.00705.00703.00705.0080005626000
2017-07-14後場703.00703.00703.00703.001000703000
2017-07-14前場703.00703.00703.00703.001000703000
2017-07-13後場703.00703.00703.00703.001000703000
2017-07-13前場00
2017-07-12後場00
2017-07-12前場697.00711.00690.00711.0070004920000
2017-07-11後場689.00689.00689.00689.0020001378000
2017-07-11前場688.00696.00688.00696.0040002763000
2017-07-10後場681.00681.00681.00681.001000681000
2017-07-10前場682.00682.00682.00682.001000682000
2017-07-07後場681.00681.00681.00681.001000681000
2017-07-07前場00
2017-07-06後場676.00676.00676.00676.001000676000
2017-07-06前場675.00676.00675.00676.0020001351000
2017-07-05後場00
2017-07-05前場671.00671.00671.00671.001000671000
2017-07-04後場672.00672.00669.00669.0020001341000
2017-07-04前場00
2017-07-03後場00
2017-07-03前場00
2017-06-30後場00
2017-06-30前場00
2017-06-29後場673.00673.00673.00673.001000673000
2017-06-29前場676.00676.00676.00676.001000676000
2017-06-28後場00
2017-06-28前場00
2017-06-27後場687.00687.00687.00687.001000687000
2017-06-27前場00
2017-06-26後場00
2017-06-26前場00
2017-06-23後場00
2017-06-23前場00
2017-06-22後場688.00688.00688.00688.001000688000
2017-06-22前場687.00687.00687.00687.001000687000
2017-06-21後場00
2017-06-21前場685.00687.00685.00687.0020001372000
2017-06-20後場00
2017-06-20前場00
2017-06-19後場687.00687.00687.00687.001000687000
2017-06-19前場680.00680.00680.00680.001000680000
2017-06-16後場00
2017-06-16前場680.00680.00680.00680.0030002040000
2017-06-15後場00
2017-06-15前場674.00674.00674.00674.0020001348000
2017-06-14後場674.00674.00674.00674.001000674000
2017-06-14前場00
2017-06-13後場00
2017-06-13前場671.00671.00671.00671.0020001342000
2017-06-12後場670.00670.00670.00670.0050003350000
2017-06-12前場670.00670.00670.00670.0030002010000
2017-06-09後場00
2017-06-09前場670.00670.00670.00670.001000670000
2017-06-08後場670.00670.00670.00670.001000670000
2017-06-08前場671.00671.00665.00665.0020001336000
2017-06-07後場671.00671.00671.00671.001000671000
2017-06-07前場00
2017-06-06後場00
2017-06-06前場00
2017-06-05後場671.00671.00671.00671.0020001342000
2017-06-05前場00
2017-06-02後場665.00671.00665.00671.0030002006000
2017-06-02前場662.00662.00661.00661.0020001323000
2017-06-01後場662.00662.00661.00662.0040002647000
2017-06-01前場00
2017-05-31後場662.00662.00662.00662.001000662000
2017-05-31前場00
2017-05-30後場00
2017-05-30前場00
2017-05-29後場00
2017-05-29前場00
2017-05-26後場00
2017-05-26前場00
2017-05-25後場00
2017-05-25前場661.00661.00661.00661.001000661000
2017-05-24後場668.00668.00668.00668.001000668000
2017-05-24前場668.00678.00668.00678.0020001346000
2017-05-23後場657.00658.00657.00658.0030001973000
2017-05-23前場651.00656.00651.00656.001900012398000
2017-05-22後場00
2017-05-22前場00
2017-05-19後場666.00666.00666.00666.001000666000
2017-05-19前場659.00665.00659.00665.0020001324000
2017-05-18後場00
2017-05-18前場00
2017-05-17後場00
2017-05-17前場00
2017-05-16後場659.00659.00659.00659.001000659000
2017-05-16前場655.00655.00655.00655.0060003930000
2017-05-15後場654.00655.00652.00655.00140009156000
2017-05-15前場657.00657.00657.00657.0070004599000
2017-05-12後場648.00661.00648.00661.0060003908000
2017-05-12前場652.00652.00645.00645.0080005184000
2017-05-11後場653.00659.00652.00652.0070004583000
2017-05-11前場653.00659.00652.00652.0090005882000
2017-05-10後場689.00690.00680.00680.0030002059000
2017-05-10前場683.00689.00680.00689.0050003417000
2017-05-09後場678.00680.00677.00680.00100006790000
2017-05-09前場675.00675.00674.00674.0030002024000
2017-05-08後場679.00679.00670.00670.0020001349000
2017-05-08前場690.00690.00689.00689.0040002759000
2017-05-02後場679.00680.00670.00670.002000013470000
2017-05-02前場675.00680.00675.00679.001700011492000
2017-05-01後場671.00671.00671.00671.0020001342000
2017-05-01前場670.00680.00670.00670.00140009391000
2017-04-28後場00
2017-04-28前場655.00659.00655.00659.0030001973000
2017-04-27後場651.00651.00651.00651.001000651000
2017-04-27前場651.00651.00651.00651.0020001302000
2017-04-26後場657.00657.00651.00651.00100006516000
2017-04-26前場652.00655.00652.00655.0050003270000
2017-04-25後場647.00650.00647.00650.0030001944000
2017-04-25前場650.00650.00647.00647.0020001297000
2017-04-24後場00
2017-04-24前場00
2017-04-21後場00
2017-04-21前場00
2017-04-20後場646.00646.00646.00646.0020001292000
2017-04-20前場00
2017-04-19後場646.00646.00643.00646.0060003870000
2017-04-19前場643.00646.00643.00646.0020001289000
2017-04-18後場656.00656.00646.00646.0020001302000
2017-04-18前場648.00650.00648.00650.0050003247000
2017-04-17後場00
2017-04-17前場650.00650.00650.00650.0070004550000
2017-04-14後場650.00650.00650.00650.001000650000
2017-04-14前場651.00655.00651.00655.0030001957000
2017-04-13後場00
2017-04-13前場654.00660.00654.00660.0030001974000
2017-04-12後場653.00654.00653.00654.0040002613000
2017-04-12前場661.00661.00661.00661.0020001322000
2017-04-11後場00
2017-04-11前場686.00686.00665.00681.0080005394000
2017-04-10後場00
2017-04-10前場685.00685.00685.00685.0020001370000
2017-04-07後場00
2017-04-07前場00
2017-04-06後場681.00681.00681.00681.001000681000
2017-04-06前場681.00681.00681.00681.001000681000
2017-04-05後場686.00686.00679.00680.0030002045000
2017-04-05前場693.00693.00693.00693.001000693000
2017-04-04後場688.00688.00686.00686.0020001374000
2017-04-04前場688.00688.00688.00688.0020001376000
2017-04-03後場700.00700.00688.00688.0040002786000
2017-04-03前場00
2017-03-31後場00
2017-03-31前場00
2017-03-30後場00
2017-03-30前場00
2017-03-29後場00
2017-03-29前場00
2017-03-28後場720.00720.00720.00720.001000720000
2017-03-28前場702.00702.00702.00702.001000702000
2017-03-27後場00
2017-03-27前場00
2017-03-24後場00
2017-03-24前場00
2017-03-23後場00
2017-03-23前場720.00720.00720.00720.0020001440000
2017-03-22後場00
2017-03-22前場00
2017-03-21後場00
2017-03-21前場00
2017-03-17後場00
2017-03-17前場00
2017-03-16後場00
2017-03-16前場00
2017-03-15後場00
2017-03-15前場711.00715.00711.00715.0030002137000
2017-03-14後場00
2017-03-14前場710.00711.00710.00711.0020001421000
2017-03-13後場706.00706.00706.00706.001000706000
2017-03-13前場710.00710.00710.00710.0030002130000
2017-03-10後場705.00710.00705.00710.0060004255000
2017-03-10前場709.00709.00709.00709.0020001418000
2017-03-09後場00
2017-03-09前場00
2017-03-08後場00
2017-03-08前場00
2017-03-07後場712.00712.00712.00712.001000712000
2017-03-07前場00
2017-03-06後場00
2017-03-06前場715.00715.00715.00715.001000715000
2017-03-03後場710.00710.00710.00710.001000710000
2017-03-03前場730.00730.00710.00710.0040002875000
2017-03-02後場730.00730.00730.00730.001000730000
2017-03-02前場715.00715.00715.00715.001000715000
2017-03-01後場00
2017-03-01前場00
2017-02-28後場00
2017-02-28前場00
2017-02-27後場00
2017-02-27前場00
2017-02-24後場00
2017-02-24前場00
2017-02-23後場730.00730.00730.00730.001000730000
2017-02-23前場738.00738.00738.00738.001000738000
2017-02-22後場00
2017-02-22前場00
2017-02-21後場00
2017-02-21前場00
2017-02-20後場730.00730.00730.00730.001000730000
2017-02-20前場730.00730.00730.00730.001000730000
2017-02-17後場00
2017-02-17前場725.00725.00725.00725.001000725000
2017-02-16後場00
2017-02-16前場720.00720.00720.00720.001000720000
2017-02-15後場720.00720.00720.00720.0040002880000
2017-02-15前場00
2017-02-14後場00
2017-02-14前場715.00715.00715.00715.001000715000
2017-02-13後場715.00715.00715.00715.001000715000
2017-02-13前場715.00715.00715.00715.001000715000
2017-02-10後場715.00715.00715.00715.0050003575000
2017-02-10前場00
2017-02-09後場00
2017-02-09前場720.00760.00720.00730.00100007391000
2017-02-08後場701.00710.00701.00710.001700011958000
2017-02-08前場00
2017-02-07後場00
2017-02-07前場00
2017-02-06後場00
2017-02-06前場00
2017-02-03後場672.00672.00671.00671.0020001343000
2017-02-03前場00
2017-02-02後場00
2017-02-02前場679.00679.00671.00671.0020001350000
2017-02-01後場680.00680.00679.00679.0050003399000
2017-02-01前場00
2017-01-31後場00
2017-01-31前場00
2017-01-30後場00
2017-01-30前場00
2017-01-27後場00
2017-01-27前場00
2017-01-26後場00
2017-01-26前場00
2017-01-25後場679.00679.00679.00679.0020001358000
2017-01-25前場680.00680.00680.00680.001000680000
2017-01-24後場680.00680.00680.00680.001000680000
2017-01-24前場00
2017-01-23後場690.00690.00687.00687.0030002067000
2017-01-23前場00
2017-01-20後場00
2017-01-20前場00
2017-01-19後場667.00667.00667.00667.001000667000
2017-01-19前場00
2017-01-18後場666.00666.00665.00665.0020001331000
2017-01-18前場666.00666.00666.00666.0020001332000
2017-01-17後場00
2017-01-17前場00
2017-01-16後場00
2017-01-16前場661.00665.00661.00665.00100006630000
2017-01-13後場661.00661.00661.00661.001000661000
2017-01-13前場00
2017-01-12後場677.00677.00667.00667.0020001344000
2017-01-12前場671.00671.00670.00670.0040002683000
2017-01-11後場00
2017-01-11前場671.00671.00671.00671.0020001342000
2017-01-10後場00
2017-01-10前場00
2017-01-06後場680.00680.00670.00670.0040002690000
2017-01-06前場00
2017-01-05後場00
2017-01-05前場00
2017-01-04後場00
2017-01-04前場670.00670.00670.00670.001000670000
2016-12-30後場00
2016-12-30前場00
2016-12-29後場00
2016-12-29前場659.00659.00659.00659.0040002636000
2016-12-28後場00
2016-12-28前場00
2016-12-27後場665.00665.00665.00665.0020001330000
2016-12-27前場654.00663.00654.00663.0030001971000
2016-12-26後場670.00670.00670.00670.001000670000
2016-12-26前場670.00670.00670.00670.001000670000
2016-12-22後場674.00677.00674.00677.0030002025000
2016-12-22前場657.00670.00657.00670.00120007980000
2016-12-21後場657.00657.00657.00657.001000657000
2016-12-21前場651.00660.00651.00657.00130008535000
2016-12-20後場650.00650.00640.00640.0020001290000
2016-12-20前場655.00664.00655.00664.0020001319000
2016-12-19後場650.00650.00650.00650.001000650000
2016-12-19前場650.00650.00650.00650.001000650000
2016-12-16後場00
2016-12-16前場645.00645.00645.00645.001000645000
2016-12-15後場00
2016-12-15前場640.00640.00640.00640.00110007040000
2016-12-14後場640.00640.00640.00640.001000640000
2016-12-14前場637.00639.00637.00639.0030001915000
2016-12-13後場00
2016-12-13前場00
2016-12-12後場631.00631.00631.00631.0030001893000
2016-12-12前場637.00637.00630.00630.0060003810000
2016-12-09後場636.00640.00635.00635.0070004455000
2016-12-09前場00
2016-12-08後場640.00640.00640.00640.001000640000
2016-12-08前場646.00646.00640.00640.0020001286000
2016-12-07後場640.00640.00640.00640.001000640000
2016-12-07前場645.00645.00645.00645.001000645000
2016-12-06後場00
2016-12-06前場00
2016-12-05後場00
2016-12-05前場00
2016-12-02後場644.00644.00644.00644.001000644000
2016-12-02前場644.00644.00644.00644.001000644000
2016-12-01後場641.00645.00641.00644.0030001930000
2016-12-01前場00
2016-11-30後場640.00640.00640.00640.0020001280000
2016-11-30前場636.00638.00636.00638.0050003184000
2016-11-29後場00
2016-11-29前場00
2016-11-28後場636.00636.00636.00636.001000636000
2016-11-28前場00
2016-11-25後場635.00635.00635.00635.001000635000
2016-11-25前場635.00635.00635.00635.001000635000
2016-11-24後場00
2016-11-24前場00
2016-11-22後場00
2016-11-22前場00
2016-11-21後場00
2016-11-21前場635.00635.00635.00635.0020001270000
2016-11-18後場00
2016-11-18前場635.00635.00635.00635.001000635000

   ※ 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