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