株式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 |
|---|---|---|---|---|---|---|
| 2021-01-25 | 2,994 | 3,035 | 2,976 | 3,020 | 727,800 | 3,020 |
| 2021-01-22 | 2,889 | 2,993 | 2,883 | 2,982 | 1,089,700 | 2,982 |
| 2021-01-21 | 2,861 | 2,908 | 2,845 | 2,870 | 886,300 | 2,870 |
| 2021-01-20 | 2,911 | 2,911 | 2,832 | 2,847 | 671,100 | 2,847 |
| 2021-01-19 | 2,912 | 2,925 | 2,884 | 2,912 | 486,800 | 2,912 |
| 2021-01-18 | 2,906 | 2,933 | 2,896 | 2,910 | 459,200 | 2,910 |
| 2021-01-15 | 2,995 | 3,010 | 2,929 | 2,945 | 551,900 | 2,945 |
| 2021-01-14 | 3,015 | 3,035 | 2,994 | 3,015 | 508,500 | 3,015 |
| 2021-01-13 | 3,080 | 3,135 | 3,020 | 3,065 | 528,000 | 3,065 |
| 2021-01-12 | 3,100 | 3,115 | 3,035 | 3,085 | 410,500 | 3,085 |
| 2021-01-08 | 3,115 | 3,130 | 3,060 | 3,095 | 703,200 | 3,095 |
| 2021-01-07 | 3,115 | 3,165 | 3,095 | 3,115 | 570,100 | 3,115 |
| 2021-01-06 | 3,110 | 3,130 | 3,070 | 3,080 | 353,700 | 3,080 |
| 2021-01-05 | 3,095 | 3,110 | 3,065 | 3,105 | 436,900 | 3,105 |
| 2021-01-04 | 3,140 | 3,150 | 3,065 | 3,100 | 393,200 | 3,100 |
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
