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
2022-05-20	1,584	1,586	1,530	1,565	1,971,400	1,565
2022-05-19	1,544	1,570	1,519	1,569	1,124,700	1,569
2022-05-18	1,593	1,631	1,566	1,604	1,968,300	1,604
2022-05-17	1,630	1,639	1,565	1,580	2,200,100	1,580
2022-05-16	1,616	1,616	1,507	1,521	2,204,300	1,521
2022-05-13	1,628	1,642	1,545	1,576	4,082,400	1,576
2022-05-12	1,675	1,716	1,662	1,662	1,565,700	1,662
2022-05-11	1,784	1,825	1,773	1,808	1,242,500	1,808
2022-05-10	1,729	1,804	1,728	1,790	1,051,800	1,790
2022-05-09	1,771	1,784	1,754	1,756	793,700	1,756
2022-05-06	1,791	1,808	1,765	1,797	949,900	1,797
2022-05-02	1,797	1,800	1,762	1,789	704,400	1,789
2022-04-28	1,722	1,801	1,722	1,801	1,121,000	1,801
2022-04-27	1,680	1,732	1,675	1,732	2,364,500	1,732
2022-04-26	1,729	1,742	1,710	1,727	1,127,300	1,727
2022-04-25	1,730	1,730	1,687	1,699	1,460,300	1,699
2022-04-22	1,770	1,799	1,752	1,770	1,397,600	1,770
2022-04-21	1,791	1,826	1,781	1,807	1,327,900	1,807
2022-04-20	1,825	1,842	1,786	1,796	1,282,300	1,796
2022-04-19	1,839	1,845	1,782	1,786	1,190,300	1,786
2022-04-18	1,833	1,836	1,787	1,808	426,000	1,808
2022-04-15	1,875	1,883	1,846	1,853	442,000	1,853
2022-04-14	1,945	1,956	1,895	1,900	454,100	1,900
2022-04-13	1,895	1,926	1,889	1,924	960,200	1,924
2022-04-12	1,940	1,941	1,889	1,895	779,300	1,895
2022-04-11	1,983	1,995	1,954	1,957	498,100	1,957
2022-04-08	2,005	2,029	1,969	1,985	651,000	1,985
2022-04-07	1,961	1,981	1,946	1,975	598,100	1,975
2022-04-06	2,027	2,028	1,990	1,993	968,900	1,993
2022-04-05	2,080	2,087	2,022	2,058	673,900	2,058
2022-04-04	2,029	2,073	2,028	2,068	626,100	2,068
2022-04-01	1,969	2,043	1,962	2,018	840,900	2,018
2022-03-31	1,988	2,003	1,956	1,973	1,469,100	1,973
2022-03-30	1,981	2,007	1,952	2,005	1,275,400	2,005
2022-03-29	2,058	2,062	2,021	2,035	805,800	2,035
2022-03-28	2,072	2,076	2,026	2,027	452,700	2,027
2022-03-25	2,089	2,101	2,039	2,077	596,300	2,077
2022-03-24	2,051	2,082	2,027	2,082	850,900	2,082
2022-03-23	2,121	2,121	2,078	2,097	902,500	2,097
2022-03-22	2,114	2,116	2,076	2,092	863,400	2,092
2022-03-18	2,126	2,132	2,085	2,113	1,513,000	2,113
2022-03-17	2,139	2,148	2,094	2,124	708,900	2,124
2022-03-16	2,053	2,070	2,042	2,068	1,363,000	2,068
2022-03-15	1,983	2,043	1,983	2,004	753,700	2,004
2022-03-14	1,914	1,967	1,912	1,963	646,800	1,963
2022-03-11	1,947	1,953	1,891	1,910	1,767,800	1,910
2022-03-10	1,900	1,995	1,898	1,987	1,689,500	1,987
2022-03-09	1,876	1,897	1,821	1,829	788,500	1,829
2022-03-08	1,835	1,890	1,820	1,853	1,507,500	1,853
2022-03-07	1,940	1,954	1,854	1,866	1,042,900	1,866
2022-03-04	1,986	2,009	1,947	1,958	1,487,800	1,958
2022-03-03	2,188	2,188	2,118	2,125	936,000	2,125
2022-03-02	2,249	2,256	2,162	2,162	502,000	2,162
2022-03-01	2,314	2,338	2,297	2,299	388,100	2,299
2022-02-28	2,313	2,328	2,274	2,299	717,700	2,299
2022-02-25	2,317	2,322	2,248	2,281	632,300	2,281
2022-02-24	2,330	2,353	2,268	2,281	957,900	2,281
2022-02-22	2,364	2,377	2,340	2,348	361,900	2,348
2022-02-21	2,397	2,438	2,374	2,399	521,800	2,399
2022-02-18	2,428	2,464	2,413	2,429	465,800	2,429
2022-02-17	2,468	2,486	2,443	2,457	756,700	2,457
2022-02-16	2,385	2,478	2,382	2,466	986,600	2,466
2022-02-15	2,305	2,376	2,299	2,352	924,700	2,352
2022-02-14	2,271	2,336	2,271	2,305	528,600	2,305
2022-02-10	2,331	2,397	2,331	2,341	765,900	2,341
2022-02-09	2,249	2,336	2,223	2,316	1,272,900	2,316
2022-02-08	2,294	2,308	2,254	2,275	685,100	2,275
2022-02-07	2,313	2,319	2,293	2,296	506,300	2,296
2022-02-04	2,311	2,340	2,287	2,330	475,600	2,330
2022-02-03	2,343	2,357	2,302	2,320	631,400	2,320
2022-02-02	2,325	2,375	2,325	2,351	640,700	2,351
2022-02-01	2,381	2,392	2,324	2,331	495,000	2,331
2022-01-31	2,335	2,383	2,319	2,373	645,800	2,373
2022-01-28	2,392	2,397	2,345	2,361	808,600	2,361
2022-01-27	2,453	2,465	2,365	2,372	816,400	2,372
2022-01-26	2,439	2,440	2,405	2,422	613,900	2,422
2022-01-25	2,453	2,461	2,413	2,442	716,800	2,442
2022-01-24	2,433	2,456	2,408	2,453	689,800	2,453
2022-01-21	2,369	2,468	2,368	2,450	727,300	2,450
2022-01-20	2,334	2,406	2,327	2,391	501,000	2,391
2022-01-19	2,359	2,380	2,336	2,338	730,400	2,338
2022-01-18	2,414	2,426	2,386	2,390	717,000	2,390
2022-01-17	2,466	2,472	2,407	2,409	841,100	2,409
2022-01-14	2,470	2,470	2,435	2,453	913,400	2,453
2022-01-13	2,498	2,517	2,452	2,487	780,000	2,487
2022-01-12	2,479	2,519	2,469	2,497	625,200	2,497
2022-01-11	2,488	2,494	2,455	2,466	914,000	2,466
2022-01-07	2,515	2,529	2,478	2,496	729,400	2,496
2022-01-06	2,524	2,539	2,503	2,516	472,400	2,516
2022-01-05	2,513	2,557	2,505	2,545	507,500	2,545
2022-01-04	2,510	2,515	2,487	2,499	447,000	2,499

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