4613 関西ペイント(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-302,6942,7252,6772,681393,9002,681
2021-07-292,7262,7382,7022,715277,3002,715
2021-07-282,7012,7092,6822,703612,2002,703
2021-07-272,7892,7962,7392,744423,6002,744
2021-07-262,7772,7952,7442,754466,5002,754
2021-07-212,7252,7792,7172,766576,1002,766
2021-07-202,7032,7192,6812,695601,5002,695
2021-07-192,7202,7532,7102,730411,6002,730
2021-07-162,7192,7642,7112,739373,9002,739
2021-07-152,7702,7812,7112,723523,0002,723
2021-07-142,7692,7762,7462,748410,5002,748
2021-07-132,8002,8062,7622,764414,9002,764
2021-07-122,8022,8232,7762,783447,1002,783
2021-07-092,6962,7552,6922,742802,7002,742
2021-07-082,7702,7862,7282,736609,8002,736
2021-07-072,7572,7852,7412,779402,8002,779
2021-07-062,8002,8072,7702,788203,0002,788
2021-07-052,7632,7812,7552,776220,7002,776
2021-07-022,7852,7932,7582,776630,5002,776
2021-07-012,8142,8252,7482,763646,8002,763
2021-06-302,8932,9052,8202,831501,6002,831
2021-06-292,8322,8842,8182,881449,1002,881
2021-06-282,8882,8932,8672,885422,7002,885
2021-06-252,9002,9062,8632,888358,6002,888
2021-06-242,8702,8822,8562,882332,1002,882
2021-06-232,9452,9542,9062,909334,2002,909
2021-06-222,9022,9392,8562,934797,8002,934
2021-06-212,8672,8672,8002,811668,0002,811
2021-06-182,8592,9022,8352,8891,341,6002,889
2021-06-172,8992,9042,8252,842908,5002,842
2021-06-162,9262,9572,9012,947468,7002,947
2021-06-152,9112,9532,9112,941322,6002,941
2021-06-142,9502,9792,8992,909296,7002,909
2021-06-112,9172,9282,8902,921559,4002,921
2021-06-102,9032,9252,8902,918341,7002,918
2021-06-092,8962,9302,8712,919335,6002,919
2021-06-082,9082,9292,8862,912408,3002,912
2021-06-072,9322,9592,9122,948561,1002,948
2021-06-042,9002,9062,8522,882391,9002,882
2021-06-032,8872,9302,8802,897500,0002,897
2021-06-022,9402,9642,8852,905578,0002,905
2021-06-012,9532,9602,8942,924626,4002,924
2021-05-312,9612,9902,9282,955549,1002,955
2021-05-282,9152,9972,9142,9831,074,0002,983
2021-05-272,8892,9422,8752,8841,271,3002,884
2021-05-262,7922,8622,7832,857507,6002,857
2021-05-252,8202,8252,7912,811364,4002,811
2021-05-242,8582,8822,8152,832457,8002,832
2021-05-212,8802,9062,8482,859585,3002,859
2021-05-202,8362,9292,8362,907886,0002,907
2021-05-192,8522,8552,8102,850697,5002,850
2021-05-182,9112,9202,8892,902862,9002,902
2021-05-172,8532,8852,8462,869493,2002,869
2021-05-142,8222,8432,7772,823470,7002,823
2021-05-132,8022,8592,6652,8001,410,1002,800
2021-05-122,7772,8012,7012,702894,4002,702
2021-05-112,7842,7912,7462,767646,1002,767
2021-05-102,8402,8582,7862,814841,7002,814
2021-05-072,8502,8902,8432,843588,2002,843
2021-05-062,7752,8532,7752,847836,3002,847
2021-04-302,7702,7752,7422,753880,6002,753
2021-04-282,7992,8102,7742,802578,3002,802
2021-04-272,8082,8252,7802,807834,3002,807
2021-04-262,9042,9042,8472,850587,9002,850
2021-04-232,9012,9072,8822,890247,9002,890
2021-04-222,9002,9432,8802,929540,1002,929
2021-04-212,8562,8802,8282,858587,6002,858
2021-04-202,9262,9472,9202,924660,7002,924
2021-04-192,9232,9982,9112,939610,2002,939
2021-04-162,9302,9302,8842,900317,6002,900
2021-04-152,8832,9312,8822,921427,5002,921
2021-04-142,9282,9482,8822,907508,2002,907
2021-04-132,9393,0202,9232,929980,8002,929
2021-04-122,9112,9262,8932,893336,5002,893
2021-04-092,8812,9302,8772,894518,0002,894
2021-04-082,8932,9002,8632,879494,7002,879
2021-04-072,8762,9082,8612,908579,4002,908
2021-04-062,9772,9842,8722,877675,9002,877
2021-04-053,0003,0102,9642,976293,0002,976
2021-04-023,0253,0402,9893,000319,4003,000
2021-04-012,9663,0252,9652,990553,1002,990
2021-03-312,9653,0002,9382,955801,0002,955
2021-03-303,0403,0402,9512,993605,4002,993
2021-03-292,9963,0102,9533,010893,3003,010
2021-03-262,9412,9712,9362,956703,9002,956
2021-03-252,8832,9052,8582,891554,8002,891
2021-03-242,8892,9002,8552,880508,2002,880
2021-03-232,9272,9332,8792,883522,9002,883
2021-03-222,9102,9262,8902,899749,0002,899
2021-03-192,9492,9892,9162,9371,360,7002,937
2021-03-182,9342,9502,8992,944827,7002,944
2021-03-172,8892,9412,8852,918697,7002,918
2021-03-162,8402,8792,8292,859656,4002,859
2021-03-152,8232,8502,8072,839530,8002,839
2021-03-122,7782,8262,7512,822924,9002,822
2021-03-112,7502,7752,7372,766954,8002,766
2021-03-102,7502,7612,7272,740682,1002,740
2021-03-092,7672,7912,7272,774658,4002,774
2021-03-082,8202,8322,7512,767462,2002,767
2021-03-052,7942,7942,7402,779617,9002,779
2021-03-042,7452,7992,7382,795454,7002,795
2021-03-032,8092,8152,7602,784907,2002,784
2021-03-022,8082,8082,7692,808657,2002,808
2021-03-012,7912,7962,7482,784565,7002,784
2021-02-262,8222,8302,7732,7821,128,7002,782
2021-02-252,8842,8902,8352,856670,0002,856
2021-02-242,9202,9202,8572,883654,7002,883
2021-02-222,9692,9692,9172,917495,0002,917
2021-02-192,9232,9652,9102,936581,1002,936
2021-02-182,9893,0052,9622,972846,6002,972
2021-02-173,0653,0752,9923,005718,3003,005
2021-02-163,0853,0953,0403,060539,1003,060
2021-02-153,0853,1103,0503,095427,6003,095
2021-02-123,1353,1603,0353,050710,3003,050
2021-02-103,2753,2753,1903,200732,1003,200
2021-02-093,3503,3653,1853,2801,290,4003,280
2021-02-083,0503,1303,0303,110714,1003,110
2021-02-053,0403,0553,0003,020482,8003,020
2021-02-043,0503,0552,9963,030455,0003,030
2021-02-033,1303,1303,0803,105401,5003,105
2021-02-023,1353,1403,0603,080600,1003,080
2021-02-013,0753,1353,0703,085611,3003,085
2021-01-293,0203,1203,0203,0851,025,2003,085
2021-01-282,9933,0752,9913,020763,9003,020
2021-01-272,9723,0902,9603,035994,9003,035
2021-01-262,9722,9922,9022,9571,308,3002,957
2021-01-252,9943,0352,9763,020727,8003,020
2021-01-222,8892,9932,8832,9821,089,7002,982
2021-01-212,8612,9082,8452,870886,3002,870
2021-01-202,9112,9112,8322,847671,1002,847
2021-01-192,9122,9252,8842,912486,8002,912
2021-01-182,9062,9332,8962,910459,2002,910
2021-01-152,9953,0102,9292,945551,9002,945
2021-01-143,0153,0352,9943,015508,5003,015
2021-01-133,0803,1353,0203,065528,0003,065
2021-01-123,1003,1153,0353,085410,5003,085
2021-01-083,1153,1303,0603,095703,2003,095
2021-01-073,1153,1653,0953,115570,1003,115
2021-01-063,1103,1303,0703,080353,7003,080
2021-01-053,0953,1103,0653,105436,9003,105
2021-01-043,1403,1503,0653,100393,2003,100

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