4613 関西ペイント(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27350358345352159,000304.76
1986-12-26352360350350160,000303.03
1986-12-2535036034835076,000303.03
1986-12-24351351347350170,000303.03
1986-12-23351353347349139,000302.16
1986-12-22358360352353144,000305.63
1986-12-19358360356356202,000308.23
1986-12-1835936035835893,000309.96
1986-12-17357365356360110,000311.69
1986-12-16365365360365134,000316.02
1986-12-15361363360360123,000311.69
1986-12-12356360354356230,000308.23
1986-12-11365365354354201,000306.49
1986-12-10363364360360268,000311.69
1986-12-09368370361361184,000312.55
1986-12-08372372365365180,000316.02
1986-12-0636336736236578,000316.02
1986-12-05371373363367194,000317.75
1986-12-04370375370373157,000322.94
1986-12-03375376370372170,000322.08
1986-12-0237637837237380,000322.94
1986-12-01375379375376227,000325.54
1986-11-29372379372375234,000324.68
1986-11-2837037236837193,000321.21
1986-11-2736637036536670,000316.88
1986-11-26375375367370211,000320.35
1986-11-2537237536837083,000320.35
1986-11-22373378365365140,000316.02
1986-11-21374374370374117,000323.81
1986-11-20360375360375248,000324.68
1986-11-1935536335436378,000314.29
1986-11-1836436936036082,000311.69
1986-11-1737437436036083,000311.69
1986-11-14370370363365121,000316.02
1986-11-13366370364370398,000320.35
1986-11-12359369355366332,000316.88
1986-11-11340361340360279,000311.69
1986-11-1034034033834080,000294.37
1986-11-07341341330336183,000290.91
1986-11-0634134134034074,000294.37
1986-11-0534234534134190,000295.24
1986-11-0434834834134371,000296.97
1986-11-0134134534034140,000295.24
1986-10-31345350342349234,000302.16
1986-10-30340345340345182,000298.70
1986-10-29341346339339254,000293.51
1986-10-28340340335340196,000294.37
1986-10-27343343340340184,000294.37
1986-10-2534535034334397,000296.97
1986-10-2434034534034594,000298.70
1986-10-23330340330334117,000289.18
1986-10-22347348326328107,000283.98
1986-10-2134034733034760,000300.43
1986-10-2034234534034362,000296.97
1986-10-17355355350351114,000303.90
1986-10-1635135535135377,000305.63
1986-10-1535535735135648,000308.23
1986-10-14355357355357166,000309.09
1986-10-1335535835535540,000307.36
1986-10-09358363355355108,000307.36
1986-10-0835536335336373,000314.29
1986-10-0736036235535560,000307.36
1986-10-0635836035536055,000311.69
1986-10-0434535034535051,000303.03
1986-10-03335350335350122,000303.03
1986-10-02345345332333222,000288.31
1986-10-01350351347347240,000300.43
1986-09-30360360345345390,000298.70
1986-09-2936137036136258,000313.42
1986-09-2736137536137098,000320.35
1986-09-26362370360360149,000311.69
1986-09-2538438436637491,000323.81
1986-09-24361374355374242,000323.81
1986-09-22363368358360137,000311.69
1986-09-1936136836136855,000318.62
1986-09-1836036835836890,000318.62
1986-09-17360370360362101,000313.42
1986-09-16370370350360144,000311.69
1986-09-12360373350373207,000322.94
1986-09-11374377371375121,000324.68
1986-09-10379380373374107,000323.81
1986-09-0938438438038080,000329
1986-09-08383385380380126,000329
1986-09-0638238738238352,000331.60
1986-09-0538738838138290,000330.74
1986-09-04387392385392126,000339.39
1986-09-03390390386386147,000334.20
1986-09-02386390383390201,000337.66
1986-09-01385390385386198,000334.20
1986-08-30380388380388103,000335.93
1986-08-29379388375387142,000335.07
1986-08-28381385375375265,000324.68
1986-08-27385389380383165,000331.60
1986-08-26380390380380157,000329
1986-08-25390390385385136,000333.33
1986-08-23380383363363186,000314.29
1986-08-22391393383385224,000333.33
1986-08-21395398390390205,000337.66
1986-08-20400400395395221,000341.99
1986-08-19400400395400227,000346.32
1986-08-18401405390392286,000339.39
1986-08-15383395383390199,000337.66
1986-08-14385386381384252,000332.47
1986-08-13386388382384142,000332.47
1986-08-12382388382382120,000330.74
1986-08-11389390382382188,000330.74
1986-08-08388393386386196,000334.20
1986-08-07388390381381130,000329.87
1986-08-06385395375375179,000324.68
1986-08-05395395390395170,000341.99
1986-08-04369378368371199,000321.21
1986-08-02370375366366279,000316.88
1986-08-01385385366375288,000324.68
1986-07-31395397386387276,000335.07
1986-07-30398400396396274,000342.86
1986-07-29408409404404252,000349.78
1986-07-28408410405410159,000354.98
1986-07-2641041040540984,000354.11
1986-07-25413415405405277,000350.65
1986-07-24408413405410327,000354.98
1986-07-23406407401405211,000350.65
1986-07-22403410399401237,000347.19
1986-07-21413415401401224,000347.19
1986-07-19411415409415198,000359.31
1986-07-18411415410410210,000354.98
1986-07-17415417409413302,000357.58
1986-07-16417417412415257,000359.31
1986-07-15413416410413308,000357.58
1986-07-14414419413418251,000361.91
1986-07-11416420412419277,000362.77
1986-07-10413420410417554,000361.04
1986-07-09426430420425755,000367.97
1986-07-08420429410429527,000371.43
1986-07-07430433422423857,000366.23
1986-07-054254294224281,210,000370.56
1986-07-044134244124241,320,000367.10
1986-07-03409413407413689,000357.58
1986-07-02414414408412259,000356.71
1986-07-01415415405405570,000350.65
1986-06-30418419407410290,000354.98
1986-06-28411414408413253,000357.58
1986-06-27411419410415803,000359.31
1986-06-26409409402407382,000352.38
1986-06-25402415400405511,000350.65
1986-06-24402402400400350,000346.32
1986-06-23403406402402320,000348.05
1986-06-21400402398400290,000346.32
1986-06-20400403398398446,000344.59
1986-06-19400404398398524,000344.59
1986-06-18403405398398419,000344.59
1986-06-17410410400401542,000347.19
1986-06-16418423407414751,000358.44
1986-06-134104254104151,493,000359.31
1986-06-12411419407408912,000353.25
1986-06-114134204094092,178,000354.11
1986-06-103994253994085,369,999353.25
1986-06-093894143854142,572,000358.44
1986-06-07386386381386345,000334.20
1986-06-06380390380381579,000329.87
1986-06-05375380373376296,000325.54
1986-06-04377377372373315,000322.94
1986-06-03377380371376275,000325.54
1986-06-02386388377377333,000326.41
1986-05-31388390385385263,000333.33
1986-05-30386388385386407,000334.20
1986-05-29390390385386586,000334.20
1986-05-28389390385390787,000337.66
1986-05-27394394385385742,000333.33
1986-05-263903983893911,692,000338.53
1986-05-243883923813901,287,000337.66
1986-05-233843873763861,338,000334.20
1986-05-223883883803802,422,000329
1986-05-213703803703801,225,000329
1986-05-20373373367370502,000320.35
1986-05-193713753693721,187,000322.08
1986-05-17363366359366256,000316.88
1986-05-16359364356359424,000310.82
1986-05-15358363357359262,000310.82
1986-05-14359360356356242,000308.23
1986-05-13365365355358354,000309.96
1986-05-123663703483631,147,000314.29
1986-05-093743753623651,679,000316.02
1986-05-083743753653671,300,000317.75
1986-05-07364374360374962,000323.81
1986-05-06366369360364289,000315.15
1986-05-02365369360366608,000316.88
1986-05-01358365358365343,000316.02
1986-04-30365365359363258,000314.29
1986-04-28369369360365565,000316.02
1986-04-26352370351370723,000320.35
1986-04-25361362355356433,000308.23
1986-04-24365371361361634,000312.55
1986-04-233763783693701,834,000320.35
1986-04-223643753633722,984,000322.08
1986-04-213593643573641,378,000315.15
1986-04-193553603543571,140,000309.09
1986-04-18354355350354941,000306.49
1986-04-17353353340340394,000294.37
1986-04-16350351341350660,000303.03
1986-04-15354355345346759,000299.57
1986-04-14346351344351613,000303.90
1986-04-11331345331344439,000297.84
1986-04-10338338331331204,000286.58
1986-04-09335339333333210,000288.31
1986-04-08340341335335178,000290.04
1986-04-07342345335341229,000295.24
1986-04-0533433733333381,000288.31
1986-04-04337345333333602,000288.31
1986-04-03335337333334169,000289.18
1986-04-02337338335335274,000290.04
1986-04-01340340335339292,000293.51
1986-03-31339340330330203,000285.71
1986-03-29323334319334284,000289.18
1986-03-28328328325325257,000281.39
1986-03-27329341325326671,000282.25
1986-03-26329331325328313,000283.98
1986-03-25339340330330194,000285.71
1986-03-24340341338338215,000292.64
1986-03-22340342336336245,000290.91
1986-03-20338340336336196,000290.91
1986-03-19338342336336151,000290.91
1986-03-18343347340342388,000296.10
1986-03-17343345341344342,000297.84
1986-03-15345350342342125,000296.10
1986-03-14349353340345545,000298.70
1986-03-133503553463481,006,000301.30
1986-03-12345348340345432,000298.70
1986-03-11350353345345646,000298.70
1986-03-10347350345350393,000303.03
1986-03-07345348340340315,000294.37
1986-03-06355355342342987,000296.10
1986-03-053413583413522,294,000304.76
1986-03-043483503403401,455,000294.37
1986-03-033363493303481,955,000301.30
1986-03-01329336328335162,000290.04
1986-02-28338338333334234,000289.18
1986-02-273403403343381,209,000292.64
1986-02-26332339332338481,000292.64
1986-02-25331336325332562,000287.45
1986-02-24339339335337335,000291.78
1986-02-22339342334334392,000289.18
1986-02-213273413273401,023,000294.37
1986-02-20330332326326377,000282.25
1986-02-19330333326331271,000286.58
1986-02-18330334325328542,000283.98
1986-02-17345345328330797,000285.71
1986-02-153353453303401,527,000294.37
1986-02-143303353253271,101,000283.12
1986-02-13325330323330806,000285.71
1986-02-12325327319321412,000277.92
1986-02-10320327315324349,000280.52
1986-02-07321324321322381,000278.79
1986-02-06317326315326947,000282.25
1986-02-05310316306316404,000273.59
1986-02-04310310305305150,000264.07
1986-02-03300309300309213,000267.53
1986-02-01297300297298115,000258.01
1986-01-3129629829629678,000256.28
1986-01-30297300296296101,000256.28
1986-01-29298300295295118,000255.41
1986-01-28298300298300131,000259.74
1986-01-2730030029829859,000258.01
1986-01-2530030029829872,000258.01
1986-01-2430030530030093,000259.74
1986-01-2330130430030094,000259.74
1986-01-2230430830130574,000264.07
1986-01-2130430430130435,000263.20
1986-01-20300310300306164,000264.94
1986-01-18295305295305103,000264.07
1986-01-1729429829429889,000258.01
1986-01-1629529629329579,000255.41
1986-01-14293296291295139,000255.41
1986-01-13296298293293174,000253.68
1986-01-10297298295295318,000255.41
1986-01-09296300296300190,000259.74
1986-01-08300300298299111,000258.87
1986-01-07299300298300180,000259.74
1986-01-06296299296297109,000257.14
1986-01-04295300295295220,000255.41

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