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
2021-12-082,7042,7182,6692,669504,6002,669
2021-12-072,6092,6962,6012,681726,8002,681
2021-12-062,5682,6062,5532,599358,9002,599
2021-12-032,5532,5842,5422,574468,4002,574
2021-12-022,5402,5782,5402,550693,8002,550
2021-12-012,5202,5802,5142,549579,8002,549
2021-11-302,6102,6332,5442,5501,976,2002,550
2021-11-292,6242,6392,5802,582586,2002,582
2021-11-262,6912,6912,6262,653532,9002,653
2021-11-252,7142,7182,6662,697306,7002,697
2021-11-242,7442,7592,6792,703616,1002,703
2021-11-222,8012,8162,7682,774367,2002,774
2021-11-192,8292,8452,7962,827556,5002,827
2021-11-182,8032,8552,7872,832517,9002,832
2021-11-172,8252,8322,7862,819461,6002,819
2021-11-162,8552,8742,8242,834481,3002,834
2021-11-152,8392,8902,8332,860722,2002,860
2021-11-122,7682,8262,7682,818920,5002,818
2021-11-112,7302,7732,7292,763851,3002,763
2021-11-102,6612,7552,6542,7151,808,5002,715
2021-11-092,6162,6272,5872,598756,8002,598
2021-11-082,6342,6482,6012,620595,4002,620
2021-11-052,6482,6482,6112,634468,4002,634
2021-11-042,6182,6482,5932,647586,1002,647
2021-11-022,6362,6482,6082,615471,9002,615
2021-11-012,6822,6852,6282,653444,9002,653
2021-10-292,6262,6372,5962,633435,9002,633
2021-10-282,6472,6542,6232,6282,381,7002,628
2021-10-272,6272,6532,6082,633750,3002,633
2021-10-262,5772,6172,5682,616830,2002,616
2021-10-252,5892,6132,5752,591523,1002,591
2021-10-222,5772,6172,5652,608678,4002,608
2021-10-212,6692,6822,6202,627432,8002,627
2021-10-202,6692,7042,6592,674507,9002,674
2021-10-192,6622,6712,6422,669437,2002,669
2021-10-182,6502,6502,6032,648618,4002,648
2021-10-152,6312,6812,6172,675463,0002,675
2021-10-142,5482,6032,5342,603663,4002,603
2021-10-132,5672,5792,5222,5481,398,3002,548
2021-10-122,6972,6992,6342,641584,3002,641
2021-10-112,6632,7152,6592,709409,4002,709
2021-10-082,6512,7042,6422,679743,0002,679
2021-10-072,6992,7042,6502,660601,5002,660
2021-10-062,7382,7632,6892,689666,5002,689
2021-10-052,7072,7342,6912,712915,1002,712
2021-10-042,7892,7922,7452,757410,0002,757
2021-10-012,7512,7612,7222,748546,6002,748
2021-09-302,7672,7992,7442,780778,3002,780
2021-09-292,7902,7952,7452,795787,7002,795
2021-09-282,8352,8512,7932,845728,0002,845
2021-09-272,8712,8872,8332,847657,0002,847
2021-09-242,8952,9292,8642,882736,5002,882
2021-09-222,9392,9392,8692,874537,8002,874
2021-09-213,0053,0102,9312,939554,8002,939
2021-09-173,0653,0803,0303,075815,6003,075
2021-09-163,0303,0402,9853,020554,2003,020
2021-09-153,0003,0302,9803,025550,8003,025
2021-09-142,9713,0402,9573,030654,3003,030
2021-09-132,8962,9432,8592,943796,3002,943
2021-09-102,9512,9612,8962,9401,031,5002,940
2021-09-093,0303,0352,9542,969866,1002,969
2021-09-083,0303,0603,0003,040804,5003,040
2021-09-072,9602,9942,9552,992517,5002,992
2021-09-062,9442,9822,9272,938401,8002,938
2021-09-032,8972,9482,8852,929615,9002,929
2021-09-022,8882,9092,8802,880371,7002,880
2021-09-012,8502,8852,8412,873420,0002,873
2021-08-312,8422,8682,8252,851564,3002,851
2021-08-302,8222,8472,8092,845479,3002,845
2021-08-272,8052,8222,7902,812474,2002,812
2021-08-262,7692,7882,7582,776393,4002,776
2021-08-252,8112,8182,7732,797379,8002,797
2021-08-242,8322,8562,8192,833490,9002,833
2021-08-232,8042,8362,7952,821396,8002,821
2021-08-202,7732,8222,7592,785428,5002,785
2021-08-192,7602,7992,7312,781416,7002,781
2021-08-182,7592,8032,7492,757273,6002,757
2021-08-172,7942,8072,7452,752383,1002,752
2021-08-162,8432,8502,7702,780543,7002,780
2021-08-132,8572,8842,8332,862480,9002,862
2021-08-122,7962,8572,7892,842788,2002,842
2021-08-112,8112,8182,7372,768832,4002,768
2021-08-102,7702,8392,7602,8121,211,5002,812
2021-08-062,7262,7752,7172,757355,8002,757
2021-08-052,7522,7792,7342,739261,9002,739
2021-08-042,7502,7672,7202,753296,6002,753
2021-08-032,7492,7762,7372,747341,1002,747
2021-08-022,7342,7832,7292,778429,4002,778
2021-07-302,6942,7252,6772,681393,9002,681
2021-07-292,7262,7382,7022,715277,3002,715
2021-07-282,7012,7092,6822,703612,2002,703
2021-07-272,7892,7962,7392,744423,6002,744
2021-07-262,7772,7952,7442,754466,5002,754
2021-07-212,7252,7792,7172,766576,1002,766
2021-07-202,7032,7192,6812,695601,5002,695
2021-07-192,7202,7532,7102,730411,6002,730
2021-07-162,7192,7642,7112,739373,9002,739
2021-07-152,7702,7812,7112,723523,0002,723
2021-07-142,7692,7762,7462,748410,5002,748
2021-07-132,8002,8062,7622,764414,9002,764
2021-07-122,8022,8232,7762,783447,1002,783
2021-07-092,6962,7552,6922,742802,7002,742
2021-07-082,7702,7862,7282,736609,8002,736
2021-07-072,7572,7852,7412,779402,8002,779
2021-07-062,8002,8072,7702,788203,0002,788
2021-07-052,7632,7812,7552,776220,7002,776
2021-07-022,7852,7932,7582,776630,5002,776
2021-07-012,8142,8252,7482,763646,8002,763
2021-06-302,8932,9052,8202,831501,6002,831
2021-06-292,8322,8842,8182,881449,1002,881
2021-06-282,8882,8932,8672,885422,7002,885
2021-06-252,9002,9062,8632,888358,6002,888
2021-06-242,8702,8822,8562,882332,1002,882
2021-06-232,9452,9542,9062,909334,2002,909
2021-06-222,9022,9392,8562,934797,8002,934
2021-06-212,8672,8672,8002,811668,0002,811
2021-06-182,8592,9022,8352,8891,341,6002,889
2021-06-172,8992,9042,8252,842908,5002,842
2021-06-162,9262,9572,9012,947468,7002,947
2021-06-152,9112,9532,9112,941322,6002,941
2021-06-142,9502,9792,8992,909296,7002,909
2021-06-112,9172,9282,8902,921559,4002,921
2021-06-102,9032,9252,8902,918341,7002,918
2021-06-092,8962,9302,8712,919335,6002,919
2021-06-082,9082,9292,8862,912408,3002,912
2021-06-072,9322,9592,9122,948561,1002,948
2021-06-042,9002,9062,8522,882391,9002,882
2021-06-032,8872,9302,8802,897500,0002,897
2021-06-022,9402,9642,8852,905578,0002,905
2021-06-012,9532,9602,8942,924626,4002,924
2021-05-312,9612,9902,9282,955549,1002,955
2021-05-282,9152,9972,9142,9831,074,0002,983
2021-05-272,8892,9422,8752,8841,271,3002,884
2021-05-262,7922,8622,7832,857507,6002,857
2021-05-252,8202,8252,7912,811364,4002,811
2021-05-242,8582,8822,8152,832457,8002,832
2021-05-212,8802,9062,8482,859585,3002,859
2021-05-202,8362,9292,8362,907886,0002,907
2021-05-192,8522,8552,8102,850697,5002,850
2021-05-182,9112,9202,8892,902862,9002,902
2021-05-172,8532,8852,8462,869493,2002,869
2021-05-142,8222,8432,7772,823470,7002,823
2021-05-132,8022,8592,6652,8001,410,1002,800
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