4613 関西ペイント(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2935035033934973,000349
2000-12-28350352348350282,000350
2000-12-27344353344348220,000348
2000-12-26342348340341146,000341
2000-12-25332339331339153,000339
2000-12-22335335328331153,000331
2000-12-21330340326330266,000330
2000-12-20330335326329196,000329
2000-12-19350350336336260,000336
2000-12-18352353350350221,000350
2000-12-15358360352352423,000352
2000-12-14351357347357235,000357
2000-12-13356356350351155,000351
2000-12-12353360353356288,000356
2000-12-11350355348352343,000352
2000-12-08350353343347438,000347
2000-12-07345350341350189,000350
2000-12-06349350342343183,000343
2000-12-05348353346347230,000347
2000-12-04353357349351278,000351
2000-12-01341355336351618,000351
2000-11-30335345333345478,000345
2000-11-29325330325330195,000330
2000-11-28327332325329167,000329
2000-11-27335335330332128,000332
2000-11-24332335332335232,000335
2000-11-22330333327332212,000332
2000-11-21327332322330146,000330
2000-11-20325337325326152,000326
2000-11-17325332321321122,000321
2000-11-16337337325325189,000325
2000-11-15335335330335224,000335
2000-11-14330335329330107,000330
2000-11-13333334328330100,000330
2000-11-10334338332338275,000338
2000-11-09330335327334191,000334
2000-11-08330340330335341,000335
2000-11-07331335326330141,000330
2000-11-06324334324334442,000334
2000-11-02321324319324118,000324
2000-11-01324324315323162,000323
2000-10-31318324310318375,000318
2000-10-3031331631031599,000315
2000-10-27324325315315106,000315
2000-10-26325328321326415,000326
2000-10-25324335319327769,000327
2000-10-24314319313319145,000319
2000-10-23318323313313225,000313
2000-10-20310319310318302,000318
2000-10-19310314308313229,000313
2000-10-18314315310315249,000315
2000-10-17308325305316836,000316
2000-10-16306308303305163,000305
2000-10-13299306296306304,000306
2000-10-1230030529829876,000298
2000-10-11303306298305169,000305
2000-10-10303308296308107,000308
2000-10-06300305298303119,000303
2000-10-05309309295305132,000305
2000-10-0430530930030883,000308
2000-10-03305309303306118,000306
2000-10-02300310298310130,000310
2000-09-29303303298300218,000300
2000-09-28289300289295149,000295
2000-09-27295300291295145,000295
2000-09-26289308289301183,000301
2000-09-25296302294297195,000297
2000-09-22309309297300171,000300
2000-09-21303311300310440,000310
2000-09-20300309298309683,000309
2000-09-193003112903011,166,000301
2000-09-18295303295303710,000303
2000-09-14293300293295538,000295
2000-09-13280289278289663,000289
2000-09-12275285274280427,000280
2000-09-11274278269277616,000277
2000-09-08261269261269289,000269
2000-09-07255264252262312,000262
2000-09-06258258251251119,000251
2000-09-05256257250250206,000250
2000-09-04258259254256135,000256
2000-09-01259259250250242,000250
2000-08-31260261255259266,000259
2000-08-30266267261264293,000264
2000-08-29268271266269179,000269
2000-08-28273273269272299,000272
2000-08-25270273269271353,000271
2000-08-24275275267267426,000267
2000-08-23276277273275122,000275
2000-08-2228028027528083,000280
2000-08-2128028027828052,000280
2000-08-18280280278280171,000280
2000-08-17283284278278153,000278
2000-08-16286286276280289,000280
2000-08-15286287281284285,000284
2000-08-14295295277286109,000286
2000-08-11286295286295106,000295
2000-08-1029529528928982,000289
2000-08-09292295290290110,000290
2000-08-0829129228629166,000291
2000-08-0728729228629294,000292
2000-08-0428929228729288,000292
2000-08-03290292285290232,000290
2000-08-02295299294294101,000294
2000-08-01300300293300164,000300
2000-07-31285289282286131,000286
2000-07-2828529728528983,000289
2000-07-27298299290290217,000290
2000-07-2630030029529986,000299
2000-07-25302302298300172,000300
2000-07-24309309300302237,000302
2000-07-2130530630230391,000303
2000-07-19307308302307167,000307
2000-07-18310310300300106,000300
2000-07-17304310304310405,000310
2000-07-1430730730330395,000303
2000-07-13311315306307137,000307
2000-07-12323325312319737,000319
2000-07-11313313309313248,000313
2000-07-10314317310313125,000313
2000-07-07317317313314161,000314
2000-07-06320320313317158,000317
2000-07-05326326322322469,000322
2000-07-04332332326326547,000326
2000-07-033303323263261,137,000326
2000-06-303203263173251,364,000325
2000-06-29316320316316210,000316
2000-06-28314319311316588,000316
2000-06-27306307302307160,000307
2000-06-26308309302306178,000306
2000-06-23300306298302706,000302
2000-06-22293303293298500,000298
2000-06-21310310306308266,000308
2000-06-20308309306306496,000306
2000-06-19300304300304260,000304
2000-06-16300309300304297,000304
2000-06-15320320304310332,000310
2000-06-14320320316320517,000320
2000-06-13318325315325754,000325
2000-06-12306319302318647,000318
2000-06-09287296287296354,000296
2000-06-08289294288294245,000294
2000-06-07287295287288187,000288
2000-06-06292299291297464,000297
2000-06-05287291285291382,000291
2000-06-02280283279281383,000281
2000-06-0127027526727573,000275
2000-05-3127227326526769,000267
2000-05-3027427527127138,000271
2000-05-2927327527127472,000274
2000-05-2627527627227289,000272
2000-05-25280281272275189,000275
2000-05-24269283264283599,000283
2000-05-23264264260261192,000261
2000-05-2226527026126158,000261
2000-05-1926527026327070,000270
2000-05-18271271266266149,000266
2000-05-17272272269271213,000271
2000-05-16274275269269212,000269
2000-05-15266274266274270,000274
2000-05-12264267264266188,000266
2000-05-11265265261265111,000265
2000-05-10268268265267227,000267
2000-05-09265268265268136,000268
2000-05-08263266262265165,000265
2000-05-02266268264264136,000264
2000-05-01261269261266331,000266
2000-04-28261263259261198,000261
2000-04-27259262255261112,000261
2000-04-26260262259259103,000259
2000-04-25260262260260166,000260
2000-04-24260263260260177,000260
2000-04-21261263260261154,000261
2000-04-20261266261266232,000266
2000-04-19264264260263105,000263
2000-04-18264265259264239,000264
2000-04-17263263254259390,000259
2000-04-14265265261265157,000265
2000-04-13261265260265283,000265
2000-04-12262265257259217,000259
2000-04-11261262255256328,000256
2000-04-10269269263267178,000267
2000-04-07266270261261249,000261
2000-04-06267272266266214,000266
2000-04-05269270265266143,000266
2000-04-04261272261269319,000269
2000-04-03258260250260379,000260
2000-03-31259259253258333,000258
2000-03-30259259257259145,000259
2000-03-29257260256256264,000256
2000-03-28262262254256287,000256
2000-03-27255260254260199,000260
2000-03-24247254246254423,000254
2000-03-23245246242245371,000245
2000-03-22244246244245243,000245
2000-03-21245245231244933,000244
2000-03-17246249242245516,000245
2000-03-16247247244245285,000245
2000-03-15247250246250247,000250
2000-03-14252255245246407,000246
2000-03-13257257250252485,000252
2000-03-10249255249252784,000252
2000-03-0924825024724993,000249
2000-03-08244249243247122,000247
2000-03-07248250242243420,000243
2000-03-06246252245248708,000248
2000-03-03236244236243191,000243
2000-03-02240243235236370,000236
2000-03-01244247239239317,000239
2000-02-292452482362441,148,000244
2000-02-28237243231240340,000240
2000-02-25232236227230638,000230
2000-02-24228234227227176,000227
2000-02-23226228225227212,000227
2000-02-22226227223225170,000225
2000-02-21226230226226324,000226
2000-02-18239240225226571,000226
2000-02-17238241237239517,000239
2000-02-16243243236239813,000239
2000-02-15243245243243522,000243
2000-02-14244244242243201,000243
2000-02-10242243240242320,000242
2000-02-09244245242242214,000242
2000-02-08244244242244197,000244
2000-02-07242245242242125,000242
2000-02-04244247241241259,000241
2000-02-03242244241243133,000243
2000-02-02243244241241174,000241
2000-02-01245248241241278,000241
2000-01-31249250244245227,000245
2000-01-28250250246247118,000247
2000-01-27252259245259365,000259
2000-01-26259261257257142,000257
2000-01-25255264252264262,000264
2000-01-24254255246255304,000255
2000-01-21260262250256328,000256
2000-01-20255260254255108,000255
2000-01-19263263255255173,000255
2000-01-18261268259264398,000264
2000-01-17255264252256404,000256
2000-01-14248255245250310,000250
2000-01-13238245238243149,000243
2000-01-12244244240240229,000240
2000-01-11240247240245101,000245
2000-01-07239244236238155,000238
2000-01-06241245236238101,000238
2000-01-05244255235241123,000241
2000-01-0424424423523946,000239

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