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
2022-12-081,7661,7741,7291,761541,3001,761
2022-12-071,7591,7701,7481,749440,6001,749
2022-12-061,7831,7831,7601,766649,3001,766
2022-12-051,8281,8321,7831,795603,9001,795
2022-12-021,8591,8611,8031,807639,2001,807
2022-12-011,8881,9021,8641,880555,9001,880
2022-11-301,8821,8891,8731,877644,9001,877
2022-11-291,9011,9041,8751,897475,3001,897
2022-11-281,9481,9481,9181,922472,0001,922
2022-11-251,9401,9541,9211,929398,5001,929
2022-11-241,9281,9561,9181,940555,0001,940
2022-11-221,8801,9091,8801,892556,7001,892
2022-11-211,8541,8791,8421,878531,9001,878
2022-11-181,8821,8941,8441,852450,5001,852
2022-11-171,8601,8881,8591,879556,9001,879
2022-11-161,8511,8641,8341,858778,3001,858
2022-11-151,8241,8571,8141,837590,7001,837
2022-11-141,8511,8651,8181,824765,4001,824
2022-11-111,8591,8961,8351,8441,081,5001,844
2022-11-101,8131,8351,7991,819764,1001,819
2022-11-091,8491,8491,8191,827482,0001,827
2022-11-081,8171,8421,8131,838477,8001,838
2022-11-071,8111,8491,8011,807989,9001,807
2022-11-041,7851,8011,7671,7811,706,3001,781
2022-11-021,8501,8671,8181,8251,945,2001,825
2022-11-011,9381,9731,9301,947629,8001,947
2022-10-311,9811,9811,9361,940673,3001,940
2022-10-281,9441,9871,9381,9551,567,4001,955
2022-10-271,9881,9921,9461,965879,6001,965
2022-10-262,0162,0161,9911,996547,3001,996
2022-10-252,0432,0551,9881,997775,1001,997
2022-10-242,0502,0592,0202,023925,9002,023
2022-10-212,0312,0401,9412,0002,458,8002,000
2022-10-202,1132,1242,0882,113754,3002,113
2022-10-192,1002,1522,1002,135682,3002,135
2022-10-182,0912,0982,0782,090422,2002,090
2022-10-172,0632,0642,0432,054369,0002,054
2022-10-142,0942,0992,0512,086436,6002,086
2022-10-132,0712,1082,0542,054723,9002,054
2022-10-122,0662,0872,0462,065653,9002,065
2022-10-112,0812,0952,0662,076602,7002,076
2022-10-072,1102,1372,0992,110539,9002,110
2022-10-062,1252,1522,1192,134732,1002,134
2022-10-052,1152,1762,1092,1341,067,0002,134
2022-10-042,0832,1112,0702,098569,7002,098
2022-10-032,0432,0582,0162,046646,4002,046
2022-09-302,0582,0692,0362,047749,6002,047
2022-09-292,0632,0742,0282,067558,2002,067
2022-09-282,0122,0552,0122,049796,3002,049
2022-09-272,0372,0562,0262,033675,6002,033
2022-09-262,0352,0382,0082,024656,2002,024
2022-09-222,0532,0762,0332,074509,2002,074
2022-09-212,1132,1132,0632,068782,3002,068
2022-09-202,1682,1692,1372,137557,4002,137
2022-09-162,1502,1652,1252,1591,538,7002,159
2022-09-152,1552,1602,1282,146608,7002,146
2022-09-142,1572,1782,1422,163604,3002,163
2022-09-132,1892,2112,1722,207439,2002,207
2022-09-122,2102,2202,1902,194520,7002,194
2022-09-092,1652,2132,1622,203763,7002,203
2022-09-082,1302,1972,1292,1901,346,4002,190
2022-09-072,0902,0972,0602,0921,033,4002,092
2022-09-062,1252,1382,0682,0811,292,5002,081
2022-09-052,1062,1442,0882,111715,7002,111
2022-09-022,1312,1332,0982,120787,8002,120
2022-09-012,1302,1642,1272,134720,3002,134
2022-08-312,0992,1602,0912,148989,3002,148
2022-08-302,0952,1292,0822,121757,1002,121
2022-08-292,1152,1192,0792,101790,6002,101
2022-08-262,1522,1862,1432,177942,7002,177
2022-08-252,1392,1602,1342,149674,9002,149
2022-08-242,1562,1762,1422,154761,0002,154
2022-08-232,1622,1782,1502,1571,026,1002,157
2022-08-222,2502,2512,1782,1841,838,7002,184
2022-08-192,2562,2872,2412,2471,388,1002,247
2022-08-182,2502,2862,2242,2361,775,6002,236
2022-08-172,2822,3002,2332,2662,249,2002,266
2022-08-162,2412,2892,2372,2821,968,2002,282
2022-08-152,1912,2712,1912,2261,992,1002,226
2022-08-122,2182,2392,1732,1891,546,6002,189
2022-08-102,1962,2352,1752,2171,784,4002,217
2022-08-092,2002,2012,0922,1461,565,1002,146
2022-08-082,2142,2562,1722,1792,564,6002,179
2022-08-051,9862,0221,9702,012839,7002,012
2022-08-041,9921,9981,9771,980744,2001,980
2022-08-031,9431,9951,9341,9871,455,7001,987
2022-08-021,9221,9481,9001,9441,083,5001,944
2022-08-011,9001,9261,8961,910773,6001,910
2022-07-291,9261,9381,8961,9001,141,1001,900
2022-07-281,9221,9351,8961,9181,384,4001,918
2022-07-271,9391,9551,9001,916831,2001,916
2022-07-261,9241,9381,9181,931601,9001,931
2022-07-251,9671,9741,9341,9361,011,7001,936
2022-07-221,9351,9801,9301,9621,215,6001,962
2022-07-211,9001,9261,8981,915761,7001,915
2022-07-201,9361,9381,9011,9141,061,6001,914
2022-07-191,9171,9301,8981,9001,063,4001,900
2022-07-151,8881,9341,8811,9091,570,9001,909
2022-07-141,9041,9161,8781,8881,528,0001,888
2022-07-131,9151,9411,8931,9201,537,7001,920
2022-07-121,8521,8521,8161,824907,0001,824
2022-07-111,8731,8921,8561,8781,036,0001,878
2022-07-081,8681,8891,8531,8531,063,9001,853
2022-07-071,8601,8911,8571,866914,7001,866
2022-07-061,8361,8761,8251,8601,375,9001,860
2022-07-051,7881,8531,7781,8451,388,0001,845
2022-07-041,7861,8071,7531,7651,430,8001,765
2022-07-011,7461,7811,7391,7811,344,4001,781
2022-06-301,7631,7631,7171,7301,072,6001,730
2022-06-291,7661,7681,7341,7472,021,3001,747
2022-06-281,7941,7991,7671,785896,7001,785
2022-06-271,7991,8091,7841,7981,087,0001,798
2022-06-241,7091,7831,6881,7651,823,8001,765
2022-06-231,7961,8241,7841,7991,643,2001,799
2022-06-221,7941,8251,7821,8141,372,4001,814
2022-06-211,7651,8071,7541,7981,114,7001,798
2022-06-201,7511,7801,7401,7591,252,9001,759
2022-06-171,7051,7631,6841,7481,430,6001,748
2022-06-161,7451,7991,7421,7501,652,2001,750
2022-06-151,7481,8071,7311,7674,257,7001,767
2022-06-141,6501,6751,6361,6491,014,7001,649
2022-06-131,6951,7051,6701,690837,6001,690
2022-06-101,7291,7621,7191,7451,166,0001,745
2022-06-091,7481,7631,7311,7501,008,9001,750
2022-06-081,7401,7731,7351,7561,472,4001,756
2022-06-071,7281,7281,7021,712967,8001,712
2022-06-061,7041,7351,6921,724964,8001,724
2022-06-031,7591,7921,7281,7342,257,1001,734
2022-06-021,7901,8131,7701,7993,480,7001,799
2022-06-011,5921,6331,5901,6281,624,4001,628
2022-05-311,5981,6351,5721,60315,852,1001,603
2022-05-301,5661,6151,5621,6052,885,6001,605
2022-05-271,5511,5681,5331,5531,593,2001,553
2022-05-261,5481,5571,5161,5201,937,1001,520
2022-05-251,5451,5771,5401,5651,756,4001,565
2022-05-241,5651,5731,5391,5451,711,3001,545
2022-05-231,5631,5751,5391,5701,512,3001,570
2022-05-201,5841,5861,5301,5651,971,4001,565
2022-05-191,5441,5701,5191,5691,124,7001,569
2022-05-181,5931,6311,5661,6041,968,3001,604
2022-05-171,6301,6391,5651,5802,200,1001,580
2022-05-161,6161,6161,5071,5212,204,3001,521
2022-05-131,6281,6421,5451,5764,082,4001,576
2022-05-121,6751,7161,6621,6621,565,7001,662
2022-05-111,7841,8251,7731,8081,242,5001,808
2022-05-101,7291,8041,7281,7901,051,8001,790
2022-05-091,7711,7841,7541,756793,7001,756
2022-05-061,7911,8081,7651,797949,9001,797
2022-05-021,7971,8001,7621,789704,4001,789
2022-04-281,7221,8011,7221,8011,121,0001,801
2022-04-271,6801,7321,6751,7322,364,5001,732
2022-04-261,7291,7421,7101,7271,127,3001,727
2022-04-251,7301,7301,6871,6991,460,3001,699
2022-04-221,7701,7991,7521,7701,397,6001,770
2022-04-211,7911,8261,7811,8071,327,9001,807
2022-04-201,8251,8421,7861,7961,282,3001,796
2022-04-191,8391,8451,7821,7861,190,3001,786
2022-04-181,8331,8361,7871,808426,0001,808
2022-04-151,8751,8831,8461,853442,0001,853
2022-04-141,9451,9561,8951,900454,1001,900
2022-04-131,8951,9261,8891,924960,2001,924
2022-04-121,9401,9411,8891,895779,3001,895
2022-04-111,9831,9951,9541,957498,1001,957
2022-04-082,0052,0291,9691,985651,0001,985
2022-04-071,9611,9811,9461,975598,1001,975
2022-04-062,0272,0281,9901,993968,9001,993
2022-04-052,0802,0872,0222,058673,9002,058
2022-04-042,0292,0732,0282,068626,1002,068
2022-04-011,9692,0431,9622,018840,9002,018
2022-03-311,9882,0031,9561,9731,469,1001,973
2022-03-301,9812,0071,9522,0051,275,4002,005
2022-03-292,0582,0622,0212,035805,8002,035
2022-03-282,0722,0762,0262,027452,7002,027
2022-03-252,0892,1012,0392,077596,3002,077
2022-03-242,0512,0822,0272,082850,9002,082
2022-03-232,1212,1212,0782,097902,5002,097
2022-03-222,1142,1162,0762,092863,4002,092
2022-03-182,1262,1322,0852,1131,513,0002,113
2022-03-172,1392,1482,0942,124708,9002,124
2022-03-162,0532,0702,0422,0681,363,0002,068
2022-03-151,9832,0431,9832,004753,7002,004
2022-03-141,9141,9671,9121,963646,8001,963
2022-03-111,9471,9531,8911,9101,767,8001,910
2022-03-101,9001,9951,8981,9871,689,5001,987
2022-03-091,8761,8971,8211,829788,5001,829
2022-03-081,8351,8901,8201,8531,507,5001,853
2022-03-071,9401,9541,8541,8661,042,9001,866
2022-03-041,9862,0091,9471,9581,487,8001,958
2022-03-032,1882,1882,1182,125936,0002,125
2022-03-022,2492,2562,1622,162502,0002,162
2022-03-012,3142,3382,2972,299388,1002,299
2022-02-282,3132,3282,2742,299717,7002,299
2022-02-252,3172,3222,2482,281632,3002,281
2022-02-242,3302,3532,2682,281957,9002,281
2022-02-222,3642,3772,3402,348361,9002,348
2022-02-212,3972,4382,3742,399521,8002,399
2022-02-182,4282,4642,4132,429465,8002,429
2022-02-172,4682,4862,4432,457756,7002,457
2022-02-162,3852,4782,3822,466986,6002,466
2022-02-152,3052,3762,2992,352924,7002,352
2022-02-142,2712,3362,2712,305528,6002,305
2022-02-102,3312,3972,3312,341765,9002,341
2022-02-092,2492,3362,2232,3161,272,9002,316
2022-02-082,2942,3082,2542,275685,1002,275
2022-02-072,3132,3192,2932,296506,3002,296
2022-02-042,3112,3402,2872,330475,6002,330
2022-02-032,3432,3572,3022,320631,4002,320
2022-02-022,3252,3752,3252,351640,7002,351
2022-02-012,3812,3922,3242,331495,0002,331
2022-01-312,3352,3832,3192,373645,8002,373
2022-01-282,3922,3972,3452,361808,6002,361
2022-01-272,4532,4652,3652,372816,4002,372
2022-01-262,4392,4402,4052,422613,9002,422
2022-01-252,4532,4612,4132,442716,8002,442
2022-01-242,4332,4562,4082,453689,8002,453
2022-01-212,3692,4682,3682,450727,3002,450
2022-01-202,3342,4062,3272,391501,0002,391
2022-01-192,3592,3802,3362,338730,4002,338
2022-01-182,4142,4262,3862,390717,0002,390
2022-01-172,4662,4722,4072,409841,1002,409
2022-01-142,4702,4702,4352,453913,4002,453
2022-01-132,4982,5172,4522,487780,0002,487
2022-01-122,4792,5192,4692,497625,2002,497
2022-01-112,4882,4942,4552,466914,0002,466
2022-01-072,5152,5292,4782,496729,4002,496
2022-01-062,5242,5392,5032,516472,4002,516
2022-01-052,5132,5572,5052,545507,5002,545
2022-01-042,5102,5152,4872,499447,0002,499

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