4613 関西ペイント(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	2,211	2,253	2,202.5	2,252	1,207,100	2,252
2023-11-29	2,272.5	2,282	2,241.5	2,282	1,050,800	2,282
2023-11-28	2,298.5	2,308	2,258	2,287.5	1,020,200	2,287.50
2023-11-27	2,325	2,333.5	2,274	2,306.5	989,100	2,306.50
2023-11-24	2,400.5	2,409	2,311	2,347.5	1,051,000	2,347.50
2023-11-22	2,385	2,425.5	2,368	2,380	1,694,600	2,380
2023-11-21	2,369	2,431	2,366	2,425	1,345,900	2,425
2023-11-20	2,370	2,393	2,337	2,361.5	991,300	2,361.50
2023-11-17	2,373.5	2,405.5	2,369.5	2,403	1,104,800	2,403
2023-11-16	2,333	2,350	2,307.5	2,345.5	955,500	2,345.50
2023-11-15	2,353	2,366	2,338.5	2,355.5	1,367,400	2,355.50
2023-11-14	2,300.5	2,308	2,261.5	2,274	952,000	2,274
2023-11-13	2,277	2,288	2,243	2,270	1,111,300	2,270
2023-11-10	2,262	2,269	2,198.5	2,210	1,967,500	2,210
2023-11-09	2,322	2,333.5	2,302.5	2,328.5	1,386,600	2,328.50
2023-11-08	2,264.5	2,322	2,264.5	2,296	1,426,200	2,296
2023-11-07	2,296.5	2,302.5	2,255	2,262	1,088,400	2,262
2023-11-06	2,312.5	2,313.5	2,281.5	2,303	1,203,900	2,303
2023-11-02	2,238	2,247	2,204	2,217.5	955,400	2,217.50
2023-11-01	2,276	2,282.5	2,219	2,225	1,037,400	2,225
2023-10-31	2,178	2,213.5	2,166	2,199	1,043,100	2,199
2023-10-30	2,211	2,217.5	2,165.5	2,177.5	4,809,600	2,177.50
2023-10-27	2,240	2,246.5	2,212	2,217.5	1,191,600	2,217.50
2023-10-26	2,221.5	2,234	2,206.5	2,216.5	824,400	2,216.50
2023-10-25	2,270.5	2,275	2,235.5	2,242.5	945,600	2,242.50
2023-10-24	2,194	2,239.5	2,185	2,235.5	1,132,200	2,235.50
2023-10-23	2,177	2,219.5	2,173	2,204	1,235,800	2,204
2023-10-20	2,165	2,200	2,162.5	2,177.5	1,081,100	2,177.50
2023-10-19	2,165	2,176.5	2,156	2,162	819,800	2,162
2023-10-18	2,209	2,217	2,155.5	2,181	1,110,400	2,181
2023-10-17	2,173	2,207.5	2,170.5	2,193	1,009,200	2,193
2023-10-16	2,161	2,167	2,138	2,145.5	1,064,000	2,145.50
2023-10-13	2,159.5	2,181.5	2,148	2,174.5	1,319,700	2,174.50
2023-10-12	2,165	2,182	2,143.5	2,167.5	1,058,700	2,167.50
2023-10-11	2,154.5	2,156.5	2,130.5	2,138	921,300	2,138
2023-10-10	2,147	2,198	2,132	2,155	2,445,900	2,155
2023-10-06	2,074.5	2,121.5	2,066	2,102	1,064,000	2,102
2023-10-05	2,052	2,096.5	2,038	2,079.5	1,589,500	2,079.50
2023-10-04	2,030	2,038.5	2,008.5	2,011	1,034,100	2,011
2023-10-03	2,062.5	2,081.5	2,037	2,044.5	1,014,800	2,044.50
2023-10-02	2,137	2,141	2,071.5	2,072.5	1,071,600	2,072.50
2023-09-29	2,179	2,182	2,129.5	2,137.5	943,800	2,137.50
2023-09-28	2,225	2,225	2,150	2,166.5	985,800	2,166.50
2023-09-27	2,250	2,259.5	2,229.5	2,252	891,700	2,252
2023-09-26	2,245	2,259.5	2,225	2,244	612,900	2,244
2023-09-25	2,287	2,288.5	2,249	2,253	615,600	2,253
2023-09-22	2,281.5	2,298	2,244	2,268	776,000	2,268
2023-09-21	2,227.5	2,325.5	2,219.5	2,313	1,491,100	2,313
2023-09-20	2,221	2,231	2,200.5	2,208	782,600	2,208
2023-09-19	2,228.5	2,239.5	2,198	2,218	1,082,100	2,218
2023-09-15	2,247	2,253	2,212	2,228	1,526,600	2,228
2023-09-14	2,300	2,301.5	2,231.5	2,240	1,013,600	2,240
2023-09-13	2,313	2,315.5	2,227	2,227	996,900	2,227
2023-09-12	2,302.5	2,319	2,297	2,313	754,300	2,313
2023-09-11	2,310	2,320.5	2,280	2,298	756,900	2,298
2023-09-08	2,301	2,329.5	2,292	2,298.5	791,600	2,298.50
2023-09-07	2,330	2,334	2,309.5	2,323	684,900	2,323
2023-09-06	2,367.5	2,368.5	2,344	2,344.5	457,700	2,344.50
2023-09-05	2,383	2,390	2,353.5	2,368.5	541,300	2,368.50
2023-09-04	2,399	2,406.5	2,365	2,379.5	593,800	2,379.50
2023-09-01	2,385	2,407	2,374.5	2,395.5	455,500	2,395.50
2023-08-31	2,353.5	2,398.5	2,353.5	2,389	1,111,500	2,389
2023-08-30	2,366.5	2,380	2,346	2,354.5	478,300	2,354.50
2023-08-29	2,333	2,356.5	2,325.5	2,348	567,000	2,348
2023-08-28	2,310.5	2,336.5	2,306.5	2,332	562,500	2,332
2023-08-25	2,285	2,301	2,268.5	2,281.5	612,400	2,281.50
2023-08-24	2,328	2,331.5	2,302	2,302	744,600	2,302
2023-08-23	2,323	2,331	2,303.5	2,328	909,700	2,328
2023-08-22	2,294.5	2,320	2,283.5	2,309	961,400	2,309
2023-08-21	2,272	2,294	2,259.5	2,273.5	762,900	2,273.50
2023-08-18	2,337	2,337	2,250.5	2,265	905,600	2,265
2023-08-17	2,375	2,375	2,289	2,337	1,465,200	2,337
2023-08-16	2,401.5	2,412.5	2,384.5	2,388.5	867,400	2,388.50
2023-08-15	2,391	2,439.5	2,365	2,389	1,127,300	2,389
2023-08-14	2,449.5	2,459	2,371.5	2,395	1,238,100	2,395
2023-08-10	2,396.5	2,477	2,396	2,452	2,235,100	2,452
2023-08-09	2,360.5	2,391	2,300	2,388	3,656,600	2,388
2023-08-08	2,284	2,311	2,274.5	2,303	1,728,700	2,303
2023-08-07	2,264	2,300	2,263	2,283.5	1,419,100	2,283.50
2023-08-04	2,263	2,263	2,230.5	2,239.5	982,900	2,239.50
2023-08-03	2,265.5	2,290	2,259.5	2,279	1,483,100	2,279
2023-08-02	2,329.5	2,335.5	2,295.5	2,299	898,100	2,299
2023-08-01	2,358	2,373.5	2,334	2,356.5	849,900	2,356.50
2023-07-31	2,326.5	2,337.5	2,311.5	2,329	1,190,300	2,329
2023-07-28	2,268	2,291	2,235	2,291	3,633,900	2,291
2023-07-27	2,291	2,294	2,268	2,292	1,314,900	2,292
2023-07-26	2,328.5	2,333	2,290.5	2,302.5	1,091,700	2,302.50
2023-07-25	2,290	2,323.5	2,276	2,323.5	1,318,300	2,323.50
2023-07-24	2,272	2,319	2,271	2,299.5	1,530,500	2,299.50
2023-07-21	2,225	2,264	2,186	2,258	1,371,200	2,258
2023-07-20	2,169.5	2,214	2,166.5	2,193.5	1,578,600	2,193.50
2023-07-19	2,152.5	2,181	2,152	2,178	1,273,800	2,178
2023-07-18	2,088	2,112	2,085	2,102.5	686,000	2,102.50
2023-07-14	2,092.5	2,100.5	2,069.5	2,083.5	561,700	2,083.50
2023-07-13	2,097.5	2,110	2,068.5	2,087	722,900	2,087
2023-07-12	2,107	2,113	2,085	2,087.5	813,800	2,087.50
2023-07-11	2,096.5	2,139.5	2,094.5	2,111	1,374,900	2,111
2023-07-10	2,076	2,092	2,062	2,078.5	1,014,800	2,078.50
2023-07-07	2,103	2,125	2,090	2,090	848,100	2,090
2023-07-06	2,082.5	2,127	2,073.5	2,117	1,179,900	2,117
2023-07-05	2,100.5	2,110.5	2,086	2,101.5	820,800	2,101.50
2023-07-04	2,140.5	2,144	2,113	2,115	730,000	2,115
2023-07-03	2,140.5	2,157	2,128.5	2,154	917,700	2,154
2023-06-30	2,115	2,116.5	2,101.5	2,114.5	594,000	2,114.50
2023-06-29	2,133	2,146	2,115	2,120.5	956,800	2,120.50
2023-06-28	2,140	2,149.5	2,111.5	2,121.5	1,556,300	2,121.50
2023-06-27	2,180.5	2,190	2,140.5	2,147	643,900	2,147
2023-06-26	2,174.5	2,192.5	2,153.5	2,162.5	869,300	2,162.50
2023-06-23	2,179	2,190	2,154.5	2,164	1,056,900	2,164
2023-06-22	2,129	2,196.5	2,124	2,174	951,900	2,174
2023-06-21	2,141.5	2,156.5	2,132	2,144	1,126,200	2,144
2023-06-20	2,163.5	2,173.5	2,151	2,160.5	882,200	2,160.50
2023-06-19	2,187.5	2,202	2,159	2,173	1,035,100	2,173
2023-06-16	2,199.5	2,218.5	2,186	2,190.5	2,132,200	2,190.50
2023-06-15	2,260	2,273	2,197.5	2,199.5	1,308,900	2,199.50
2023-06-14	2,185.5	2,259	2,176	2,255.5	1,506,500	2,255.50
2023-06-13	2,158.5	2,187	2,155	2,171.5	929,200	2,171.50
2023-06-12	2,150.5	2,166	2,149.5	2,152.5	863,500	2,152.50
2023-06-09	2,125.5	2,146.5	2,114.5	2,141	1,317,200	2,141
2023-06-08	2,131	2,133.5	2,090	2,096	1,165,800	2,096
2023-06-07	2,164.5	2,184	2,138.5	2,138.5	1,264,900	2,138.50
2023-06-06	2,143	2,161	2,124.5	2,155	1,282,500	2,155
2023-06-05	2,169.5	2,171	2,139	2,157	1,183,900	2,157
2023-06-02	2,134	2,149	2,125	2,140	1,588,400	2,140
2023-06-01	2,093	2,136	2,087	2,117	1,059,600	2,117
2023-05-31	2,086	2,106	2,077	2,094	1,326,300	2,094
2023-05-30	2,101	2,103	2,081	2,091	933,200	2,091
2023-05-29	2,140	2,151	2,109	2,114	796,500	2,114
2023-05-26	2,140	2,149	2,119	2,122	971,700	2,122
2023-05-25	2,157	2,162	2,132	2,145	1,050,900	2,145
2023-05-24	2,172	2,187	2,159	2,180	849,700	2,180
2023-05-23	2,182	2,204	2,179	2,187	879,900	2,187
2023-05-22	2,158	2,182	2,151	2,182	1,202,900	2,182
2023-05-19	2,137	2,159	2,130	2,155	981,300	2,155
2023-05-18	2,168	2,174	2,130	2,132	1,086,700	2,132
2023-05-17	2,143	2,193	2,137	2,176	1,268,000	2,176
2023-05-16	2,129	2,144	2,114	2,144	1,124,600	2,144
2023-05-15	2,112	2,159	2,097	2,127	1,049,600	2,127
2023-05-12	2,144	2,148	2,100	2,129	1,877,000	2,129
2023-05-11	2,043	2,058	2,026	2,057	792,300	2,057
2023-05-10	2,047	2,050	2,025	2,043	855,800	2,043
2023-05-09	2,012	2,054	2,012	2,047	1,231,900	2,047
2023-05-08	2,007	2,034	2,001	2,008	975,400	2,008
2023-05-02	1,991	1,994	1,964	1,987	784,100	1,987
2023-05-01	1,952	2,005	1,952	1,998	1,593,700	1,998
2023-04-28	1,912	1,916	1,896	1,912	785,100	1,912
2023-04-27	1,877	1,909	1,871	1,902	964,600	1,902
2023-04-26	1,872	1,882	1,862	1,878	561,900	1,878
2023-04-25	1,868	1,902	1,866	1,882	658,400	1,882
2023-04-24	1,880	1,886	1,868	1,868	563,300	1,868
2023-04-21	1,860	1,879	1,860	1,873	636,500	1,873
2023-04-20	1,853	1,866	1,846	1,857	518,300	1,857
2023-04-19	1,850	1,854	1,835	1,854	645,800	1,854
2023-04-18	1,854	1,886	1,853	1,876	1,070,300	1,876
2023-04-17	1,846	1,847	1,824	1,832	634,300	1,832
2023-04-14	1,844	1,855	1,839	1,846	561,500	1,846
2023-04-13	1,825	1,835	1,820	1,834	427,900	1,834
2023-04-12	1,809	1,832	1,808	1,829	602,600	1,829
2023-04-11	1,846	1,858	1,802	1,811	830,800	1,811
2023-04-10	1,821	1,836	1,820	1,828	688,900	1,828
2023-04-07	1,801	1,817	1,800	1,813	657,700	1,813
2023-04-06	1,781	1,804	1,774	1,800	998,300	1,800
2023-04-05	1,796	1,809	1,786	1,796	837,900	1,796
2023-04-04	1,807	1,835	1,806	1,813	944,800	1,813
2023-04-03	1,783	1,802	1,769	1,791	1,332,200	1,791
2023-03-31	1,770	1,792	1,768	1,788	983,900	1,788
2023-03-30	1,771	1,793	1,753	1,760	972,300	1,760
2023-03-29	1,772	1,793	1,762	1,793	1,091,000	1,793
2023-03-28	1,771	1,780	1,745	1,764	901,900	1,764
2023-03-27	1,776	1,782	1,768	1,776	921,100	1,776
2023-03-24	1,785	1,786	1,751	1,769	1,000,200	1,769
2023-03-23	1,750	1,794	1,748	1,790	1,572,200	1,790
2023-03-22	1,750	1,772	1,746	1,750	2,037,500	1,750
2023-03-20	1,728	1,754	1,724	1,736	2,405,100	1,736
2023-03-17	1,712	1,742	1,712	1,726	3,065,400	1,726
2023-03-16	1,672	1,724	1,664	1,711	3,848,500	1,711
2023-03-15	1,700	1,717	1,680	1,707	15,010,600	1,707
2023-03-14	1,709	1,714	1,643	1,674	3,433,800	1,674
2023-03-13	1,701	1,722	1,698	1,720	1,926,100	1,720
2023-03-10	1,735	1,740	1,718	1,718	8,876,600	1,718
2023-03-09	1,750	1,772	1,744	1,753	11,037,100	1,753
2023-03-08	1,780	1,796	1,764	1,772	7,870,300	1,772
2023-03-07	1,767	1,794	1,767	1,783	1,956,500	1,783
2023-03-06	1,761	1,803	1,760	1,776	2,324,700	1,776
2023-03-03	1,743	1,762	1,727	1,747	2,226,900	1,747
2023-03-02	1,771	1,774	1,727	1,745	3,163,800	1,745
2023-03-01	1,735	1,793	1,718	1,760	5,576,200	1,760
2023-02-28	1,813	1,827	1,807	1,826	423,200	1,826
2023-02-27	1,808	1,822	1,801	1,810	397,200	1,810
2023-02-24	1,826	1,830	1,807	1,817	518,800	1,817
2023-02-22	1,839	1,852	1,814	1,822	553,500	1,822
2023-02-21	1,851	1,869	1,848	1,851	468,000	1,851
2023-02-20	1,840	1,847	1,824	1,845	451,700	1,845
2023-02-17	1,833	1,848	1,826	1,839	554,100	1,839
2023-02-16	1,846	1,854	1,822	1,848	613,300	1,848
2023-02-15	1,805	1,844	1,801	1,832	842,400	1,832
2023-02-14	1,786	1,803	1,759	1,776	535,900	1,776
2023-02-13	1,795	1,812	1,752	1,757	686,500	1,757
2023-02-10	1,868	1,907	1,786	1,814	1,853,300	1,814
2023-02-09	1,806	1,882	1,806	1,852	1,430,500	1,852
2023-02-08	1,793	1,831	1,791	1,816	840,600	1,816
2023-02-07	1,767	1,793	1,754	1,788	655,200	1,788
2023-02-06	1,772	1,803	1,768	1,785	653,300	1,785
2023-02-03	1,748	1,768	1,734	1,766	712,100	1,766
2023-02-02	1,809	1,809	1,751	1,773	619,400	1,773
2023-02-01	1,830	1,842	1,789	1,794	748,400	1,794
2023-01-31	1,795	1,825	1,790	1,818	787,800	1,818
2023-01-30	1,771	1,799	1,771	1,783	625,200	1,783
2023-01-27	1,775	1,798	1,760	1,778	596,300	1,778
2023-01-26	1,789	1,824	1,752	1,770	2,084,200	1,770
2023-01-25	1,691	1,711	1,684	1,709	358,100	1,709
2023-01-24	1,707	1,715	1,685	1,702	607,900	1,702
2023-01-23	1,676	1,696	1,668	1,685	788,100	1,685
2023-01-20	1,653	1,664	1,635	1,635	980,700	1,635
2023-01-19	1,707	1,707	1,674	1,679	374,800	1,679
2023-01-18	1,670	1,717	1,665	1,706	605,700	1,706
2023-01-17	1,650	1,663	1,639	1,660	469,900	1,660
2023-01-16	1,649	1,670	1,648	1,653	588,100	1,653
2023-01-13	1,665	1,674	1,645	1,654	858,000	1,654
2023-01-12	1,652	1,684	1,639	1,678	1,107,500	1,678
2023-01-11	1,609	1,641	1,601	1,633	917,600	1,633
2023-01-10	1,631	1,643	1,589	1,590	836,100	1,590
2023-01-06	1,606	1,643	1,597	1,624	709,500	1,624
2023-01-05	1,600	1,631	1,595	1,625	677,300	1,625
2023-01-04	1,615	1,617	1,580	1,607	442,600	1,607

分割・併合履歴： [1991-03-26]1株→1.05株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.05株