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
2021-01-252,9943,0352,9763,020727,8003,020
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