4613 関西ペイント(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-201,5841,5861,5301,5651,971,4001,565
2022-05-191,5441,5701,5191,5691,124,7001,569
2022-05-181,5931,6311,5661,6041,968,3001,604
2022-05-171,6301,6391,5651,5802,200,1001,580
2022-05-161,6161,6161,5071,5212,204,3001,521
2022-05-131,6281,6421,5451,5764,082,4001,576
2022-05-121,6751,7161,6621,6621,565,7001,662
2022-05-111,7841,8251,7731,8081,242,5001,808
2022-05-101,7291,8041,7281,7901,051,8001,790
2022-05-091,7711,7841,7541,756793,7001,756
2022-05-061,7911,8081,7651,797949,9001,797
2022-05-021,7971,8001,7621,789704,4001,789
2022-04-281,7221,8011,7221,8011,121,0001,801
2022-04-271,6801,7321,6751,7322,364,5001,732
2022-04-261,7291,7421,7101,7271,127,3001,727
2022-04-251,7301,7301,6871,6991,460,3001,699
2022-04-221,7701,7991,7521,7701,397,6001,770
2022-04-211,7911,8261,7811,8071,327,9001,807
2022-04-201,8251,8421,7861,7961,282,3001,796
2022-04-191,8391,8451,7821,7861,190,3001,786
2022-04-181,8331,8361,7871,808426,0001,808
2022-04-151,8751,8831,8461,853442,0001,853
2022-04-141,9451,9561,8951,900454,1001,900
2022-04-131,8951,9261,8891,924960,2001,924
2022-04-121,9401,9411,8891,895779,3001,895
2022-04-111,9831,9951,9541,957498,1001,957
2022-04-082,0052,0291,9691,985651,0001,985
2022-04-071,9611,9811,9461,975598,1001,975
2022-04-062,0272,0281,9901,993968,9001,993
2022-04-052,0802,0872,0222,058673,9002,058
2022-04-042,0292,0732,0282,068626,1002,068
2022-04-011,9692,0431,9622,018840,9002,018
2022-03-311,9882,0031,9561,9731,469,1001,973
2022-03-301,9812,0071,9522,0051,275,4002,005
2022-03-292,0582,0622,0212,035805,8002,035
2022-03-282,0722,0762,0262,027452,7002,027
2022-03-252,0892,1012,0392,077596,3002,077
2022-03-242,0512,0822,0272,082850,9002,082
2022-03-232,1212,1212,0782,097902,5002,097
2022-03-222,1142,1162,0762,092863,4002,092
2022-03-182,1262,1322,0852,1131,513,0002,113
2022-03-172,1392,1482,0942,124708,9002,124
2022-03-162,0532,0702,0422,0681,363,0002,068
2022-03-151,9832,0431,9832,004753,7002,004
2022-03-141,9141,9671,9121,963646,8001,963
2022-03-111,9471,9531,8911,9101,767,8001,910
2022-03-101,9001,9951,8981,9871,689,5001,987
2022-03-091,8761,8971,8211,829788,5001,829
2022-03-081,8351,8901,8201,8531,507,5001,853
2022-03-071,9401,9541,8541,8661,042,9001,866
2022-03-041,9862,0091,9471,9581,487,8001,958
2022-03-032,1882,1882,1182,125936,0002,125
2022-03-022,2492,2562,1622,162502,0002,162
2022-03-012,3142,3382,2972,299388,1002,299
2022-02-282,3132,3282,2742,299717,7002,299
2022-02-252,3172,3222,2482,281632,3002,281
2022-02-242,3302,3532,2682,281957,9002,281
2022-02-222,3642,3772,3402,348361,9002,348
2022-02-212,3972,4382,3742,399521,8002,399
2022-02-182,4282,4642,4132,429465,8002,429
2022-02-172,4682,4862,4432,457756,7002,457
2022-02-162,3852,4782,3822,466986,6002,466
2022-02-152,3052,3762,2992,352924,7002,352
2022-02-142,2712,3362,2712,305528,6002,305
2022-02-102,3312,3972,3312,341765,9002,341
2022-02-092,2492,3362,2232,3161,272,9002,316
2022-02-082,2942,3082,2542,275685,1002,275
2022-02-072,3132,3192,2932,296506,3002,296
2022-02-042,3112,3402,2872,330475,6002,330
2022-02-032,3432,3572,3022,320631,4002,320
2022-02-022,3252,3752,3252,351640,7002,351
2022-02-012,3812,3922,3242,331495,0002,331
2022-01-312,3352,3832,3192,373645,8002,373
2022-01-282,3922,3972,3452,361808,6002,361
2022-01-272,4532,4652,3652,372816,4002,372
2022-01-262,4392,4402,4052,422613,9002,422
2022-01-252,4532,4612,4132,442716,8002,442
2022-01-242,4332,4562,4082,453689,8002,453
2022-01-212,3692,4682,3682,450727,3002,450
2022-01-202,3342,4062,3272,391501,0002,391
2022-01-192,3592,3802,3362,338730,4002,338
2022-01-182,4142,4262,3862,390717,0002,390
2022-01-172,4662,4722,4072,409841,1002,409
2022-01-142,4702,4702,4352,453913,4002,453
2022-01-132,4982,5172,4522,487780,0002,487
2022-01-122,4792,5192,4692,497625,2002,497
2022-01-112,4882,4942,4552,466914,0002,466
2022-01-072,5152,5292,4782,496729,4002,496
2022-01-062,5242,5392,5032,516472,4002,516
2022-01-052,5132,5572,5052,545507,5002,545
2022-01-042,5102,5152,4872,499447,0002,499

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