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
2021-05-122,7772,8012,7012,702894,4002,702
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