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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 350 | 350 | 339 | 349 | 73,000 | 349 |
| 2000-12-28 | 350 | 352 | 348 | 350 | 282,000 | 350 |
| 2000-12-27 | 344 | 353 | 344 | 348 | 220,000 | 348 |
| 2000-12-26 | 342 | 348 | 340 | 341 | 146,000 | 341 |
| 2000-12-25 | 332 | 339 | 331 | 339 | 153,000 | 339 |
| 2000-12-22 | 335 | 335 | 328 | 331 | 153,000 | 331 |
| 2000-12-21 | 330 | 340 | 326 | 330 | 266,000 | 330 |
| 2000-12-20 | 330 | 335 | 326 | 329 | 196,000 | 329 |
| 2000-12-19 | 350 | 350 | 336 | 336 | 260,000 | 336 |
| 2000-12-18 | 352 | 353 | 350 | 350 | 221,000 | 350 |
| 2000-12-15 | 358 | 360 | 352 | 352 | 423,000 | 352 |
| 2000-12-14 | 351 | 357 | 347 | 357 | 235,000 | 357 |
| 2000-12-13 | 356 | 356 | 350 | 351 | 155,000 | 351 |
| 2000-12-12 | 353 | 360 | 353 | 356 | 288,000 | 356 |
| 2000-12-11 | 350 | 355 | 348 | 352 | 343,000 | 352 |
| 2000-12-08 | 350 | 353 | 343 | 347 | 438,000 | 347 |
| 2000-12-07 | 345 | 350 | 341 | 350 | 189,000 | 350 |
| 2000-12-06 | 349 | 350 | 342 | 343 | 183,000 | 343 |
| 2000-12-05 | 348 | 353 | 346 | 347 | 230,000 | 347 |
| 2000-12-04 | 353 | 357 | 349 | 351 | 278,000 | 351 |
| 2000-12-01 | 341 | 355 | 336 | 351 | 618,000 | 351 |
| 2000-11-30 | 335 | 345 | 333 | 345 | 478,000 | 345 |
| 2000-11-29 | 325 | 330 | 325 | 330 | 195,000 | 330 |
| 2000-11-28 | 327 | 332 | 325 | 329 | 167,000 | 329 |
| 2000-11-27 | 335 | 335 | 330 | 332 | 128,000 | 332 |
| 2000-11-24 | 332 | 335 | 332 | 335 | 232,000 | 335 |
| 2000-11-22 | 330 | 333 | 327 | 332 | 212,000 | 332 |
| 2000-11-21 | 327 | 332 | 322 | 330 | 146,000 | 330 |
| 2000-11-20 | 325 | 337 | 325 | 326 | 152,000 | 326 |
| 2000-11-17 | 325 | 332 | 321 | 321 | 122,000 | 321 |
| 2000-11-16 | 337 | 337 | 325 | 325 | 189,000 | 325 |
| 2000-11-15 | 335 | 335 | 330 | 335 | 224,000 | 335 |
| 2000-11-14 | 330 | 335 | 329 | 330 | 107,000 | 330 |
| 2000-11-13 | 333 | 334 | 328 | 330 | 100,000 | 330 |
| 2000-11-10 | 334 | 338 | 332 | 338 | 275,000 | 338 |
| 2000-11-09 | 330 | 335 | 327 | 334 | 191,000 | 334 |
| 2000-11-08 | 330 | 340 | 330 | 335 | 341,000 | 335 |
| 2000-11-07 | 331 | 335 | 326 | 330 | 141,000 | 330 |
| 2000-11-06 | 324 | 334 | 324 | 334 | 442,000 | 334 |
| 2000-11-02 | 321 | 324 | 319 | 324 | 118,000 | 324 |
| 2000-11-01 | 324 | 324 | 315 | 323 | 162,000 | 323 |
| 2000-10-31 | 318 | 324 | 310 | 318 | 375,000 | 318 |
| 2000-10-30 | 313 | 316 | 310 | 315 | 99,000 | 315 |
| 2000-10-27 | 324 | 325 | 315 | 315 | 106,000 | 315 |
| 2000-10-26 | 325 | 328 | 321 | 326 | 415,000 | 326 |
| 2000-10-25 | 324 | 335 | 319 | 327 | 769,000 | 327 |
| 2000-10-24 | 314 | 319 | 313 | 319 | 145,000 | 319 |
| 2000-10-23 | 318 | 323 | 313 | 313 | 225,000 | 313 |
| 2000-10-20 | 310 | 319 | 310 | 318 | 302,000 | 318 |
| 2000-10-19 | 310 | 314 | 308 | 313 | 229,000 | 313 |
| 2000-10-18 | 314 | 315 | 310 | 315 | 249,000 | 315 |
| 2000-10-17 | 308 | 325 | 305 | 316 | 836,000 | 316 |
| 2000-10-16 | 306 | 308 | 303 | 305 | 163,000 | 305 |
| 2000-10-13 | 299 | 306 | 296 | 306 | 304,000 | 306 |
| 2000-10-12 | 300 | 305 | 298 | 298 | 76,000 | 298 |
| 2000-10-11 | 303 | 306 | 298 | 305 | 169,000 | 305 |
| 2000-10-10 | 303 | 308 | 296 | 308 | 107,000 | 308 |
| 2000-10-06 | 300 | 305 | 298 | 303 | 119,000 | 303 |
| 2000-10-05 | 309 | 309 | 295 | 305 | 132,000 | 305 |
| 2000-10-04 | 305 | 309 | 300 | 308 | 83,000 | 308 |
| 2000-10-03 | 305 | 309 | 303 | 306 | 118,000 | 306 |
| 2000-10-02 | 300 | 310 | 298 | 310 | 130,000 | 310 |
| 2000-09-29 | 303 | 303 | 298 | 300 | 218,000 | 300 |
| 2000-09-28 | 289 | 300 | 289 | 295 | 149,000 | 295 |
| 2000-09-27 | 295 | 300 | 291 | 295 | 145,000 | 295 |
| 2000-09-26 | 289 | 308 | 289 | 301 | 183,000 | 301 |
| 2000-09-25 | 296 | 302 | 294 | 297 | 195,000 | 297 |
| 2000-09-22 | 309 | 309 | 297 | 300 | 171,000 | 300 |
| 2000-09-21 | 303 | 311 | 300 | 310 | 440,000 | 310 |
| 2000-09-20 | 300 | 309 | 298 | 309 | 683,000 | 309 |
| 2000-09-19 | 300 | 311 | 290 | 301 | 1,166,000 | 301 |
| 2000-09-18 | 295 | 303 | 295 | 303 | 710,000 | 303 |
| 2000-09-14 | 293 | 300 | 293 | 295 | 538,000 | 295 |
| 2000-09-13 | 280 | 289 | 278 | 289 | 663,000 | 289 |
| 2000-09-12 | 275 | 285 | 274 | 280 | 427,000 | 280 |
| 2000-09-11 | 274 | 278 | 269 | 277 | 616,000 | 277 |
| 2000-09-08 | 261 | 269 | 261 | 269 | 289,000 | 269 |
| 2000-09-07 | 255 | 264 | 252 | 262 | 312,000 | 262 |
| 2000-09-06 | 258 | 258 | 251 | 251 | 119,000 | 251 |
| 2000-09-05 | 256 | 257 | 250 | 250 | 206,000 | 250 |
| 2000-09-04 | 258 | 259 | 254 | 256 | 135,000 | 256 |
| 2000-09-01 | 259 | 259 | 250 | 250 | 242,000 | 250 |
| 2000-08-31 | 260 | 261 | 255 | 259 | 266,000 | 259 |
| 2000-08-30 | 266 | 267 | 261 | 264 | 293,000 | 264 |
| 2000-08-29 | 268 | 271 | 266 | 269 | 179,000 | 269 |
| 2000-08-28 | 273 | 273 | 269 | 272 | 299,000 | 272 |
| 2000-08-25 | 270 | 273 | 269 | 271 | 353,000 | 271 |
| 2000-08-24 | 275 | 275 | 267 | 267 | 426,000 | 267 |
| 2000-08-23 | 276 | 277 | 273 | 275 | 122,000 | 275 |
| 2000-08-22 | 280 | 280 | 275 | 280 | 83,000 | 280 |
| 2000-08-21 | 280 | 280 | 278 | 280 | 52,000 | 280 |
| 2000-08-18 | 280 | 280 | 278 | 280 | 171,000 | 280 |
| 2000-08-17 | 283 | 284 | 278 | 278 | 153,000 | 278 |
| 2000-08-16 | 286 | 286 | 276 | 280 | 289,000 | 280 |
| 2000-08-15 | 286 | 287 | 281 | 284 | 285,000 | 284 |
| 2000-08-14 | 295 | 295 | 277 | 286 | 109,000 | 286 |
| 2000-08-11 | 286 | 295 | 286 | 295 | 106,000 | 295 |
| 2000-08-10 | 295 | 295 | 289 | 289 | 82,000 | 289 |
| 2000-08-09 | 292 | 295 | 290 | 290 | 110,000 | 290 |
| 2000-08-08 | 291 | 292 | 286 | 291 | 66,000 | 291 |
| 2000-08-07 | 287 | 292 | 286 | 292 | 94,000 | 292 |
| 2000-08-04 | 289 | 292 | 287 | 292 | 88,000 | 292 |
| 2000-08-03 | 290 | 292 | 285 | 290 | 232,000 | 290 |
| 2000-08-02 | 295 | 299 | 294 | 294 | 101,000 | 294 |
| 2000-08-01 | 300 | 300 | 293 | 300 | 164,000 | 300 |
| 2000-07-31 | 285 | 289 | 282 | 286 | 131,000 | 286 |
| 2000-07-28 | 285 | 297 | 285 | 289 | 83,000 | 289 |
| 2000-07-27 | 298 | 299 | 290 | 290 | 217,000 | 290 |
| 2000-07-26 | 300 | 300 | 295 | 299 | 86,000 | 299 |
| 2000-07-25 | 302 | 302 | 298 | 300 | 172,000 | 300 |
| 2000-07-24 | 309 | 309 | 300 | 302 | 237,000 | 302 |
| 2000-07-21 | 305 | 306 | 302 | 303 | 91,000 | 303 |
| 2000-07-19 | 307 | 308 | 302 | 307 | 167,000 | 307 |
| 2000-07-18 | 310 | 310 | 300 | 300 | 106,000 | 300 |
| 2000-07-17 | 304 | 310 | 304 | 310 | 405,000 | 310 |
| 2000-07-14 | 307 | 307 | 303 | 303 | 95,000 | 303 |
| 2000-07-13 | 311 | 315 | 306 | 307 | 137,000 | 307 |
| 2000-07-12 | 323 | 325 | 312 | 319 | 737,000 | 319 |
| 2000-07-11 | 313 | 313 | 309 | 313 | 248,000 | 313 |
| 2000-07-10 | 314 | 317 | 310 | 313 | 125,000 | 313 |
| 2000-07-07 | 317 | 317 | 313 | 314 | 161,000 | 314 |
| 2000-07-06 | 320 | 320 | 313 | 317 | 158,000 | 317 |
| 2000-07-05 | 326 | 326 | 322 | 322 | 469,000 | 322 |
| 2000-07-04 | 332 | 332 | 326 | 326 | 547,000 | 326 |
| 2000-07-03 | 330 | 332 | 326 | 326 | 1,137,000 | 326 |
| 2000-06-30 | 320 | 326 | 317 | 325 | 1,364,000 | 325 |
| 2000-06-29 | 316 | 320 | 316 | 316 | 210,000 | 316 |
| 2000-06-28 | 314 | 319 | 311 | 316 | 588,000 | 316 |
| 2000-06-27 | 306 | 307 | 302 | 307 | 160,000 | 307 |
| 2000-06-26 | 308 | 309 | 302 | 306 | 178,000 | 306 |
| 2000-06-23 | 300 | 306 | 298 | 302 | 706,000 | 302 |
| 2000-06-22 | 293 | 303 | 293 | 298 | 500,000 | 298 |
| 2000-06-21 | 310 | 310 | 306 | 308 | 266,000 | 308 |
| 2000-06-20 | 308 | 309 | 306 | 306 | 496,000 | 306 |
| 2000-06-19 | 300 | 304 | 300 | 304 | 260,000 | 304 |
| 2000-06-16 | 300 | 309 | 300 | 304 | 297,000 | 304 |
| 2000-06-15 | 320 | 320 | 304 | 310 | 332,000 | 310 |
| 2000-06-14 | 320 | 320 | 316 | 320 | 517,000 | 320 |
| 2000-06-13 | 318 | 325 | 315 | 325 | 754,000 | 325 |
| 2000-06-12 | 306 | 319 | 302 | 318 | 647,000 | 318 |
| 2000-06-09 | 287 | 296 | 287 | 296 | 354,000 | 296 |
| 2000-06-08 | 289 | 294 | 288 | 294 | 245,000 | 294 |
| 2000-06-07 | 287 | 295 | 287 | 288 | 187,000 | 288 |
| 2000-06-06 | 292 | 299 | 291 | 297 | 464,000 | 297 |
| 2000-06-05 | 287 | 291 | 285 | 291 | 382,000 | 291 |
| 2000-06-02 | 280 | 283 | 279 | 281 | 383,000 | 281 |
| 2000-06-01 | 270 | 275 | 267 | 275 | 73,000 | 275 |
| 2000-05-31 | 272 | 273 | 265 | 267 | 69,000 | 267 |
| 2000-05-30 | 274 | 275 | 271 | 271 | 38,000 | 271 |
| 2000-05-29 | 273 | 275 | 271 | 274 | 72,000 | 274 |
| 2000-05-26 | 275 | 276 | 272 | 272 | 89,000 | 272 |
| 2000-05-25 | 280 | 281 | 272 | 275 | 189,000 | 275 |
| 2000-05-24 | 269 | 283 | 264 | 283 | 599,000 | 283 |
| 2000-05-23 | 264 | 264 | 260 | 261 | 192,000 | 261 |
| 2000-05-22 | 265 | 270 | 261 | 261 | 58,000 | 261 |
| 2000-05-19 | 265 | 270 | 263 | 270 | 70,000 | 270 |
| 2000-05-18 | 271 | 271 | 266 | 266 | 149,000 | 266 |
| 2000-05-17 | 272 | 272 | 269 | 271 | 213,000 | 271 |
| 2000-05-16 | 274 | 275 | 269 | 269 | 212,000 | 269 |
| 2000-05-15 | 266 | 274 | 266 | 274 | 270,000 | 274 |
| 2000-05-12 | 264 | 267 | 264 | 266 | 188,000 | 266 |
| 2000-05-11 | 265 | 265 | 261 | 265 | 111,000 | 265 |
| 2000-05-10 | 268 | 268 | 265 | 267 | 227,000 | 267 |
| 2000-05-09 | 265 | 268 | 265 | 268 | 136,000 | 268 |
| 2000-05-08 | 263 | 266 | 262 | 265 | 165,000 | 265 |
| 2000-05-02 | 266 | 268 | 264 | 264 | 136,000 | 264 |
| 2000-05-01 | 261 | 269 | 261 | 266 | 331,000 | 266 |
| 2000-04-28 | 261 | 263 | 259 | 261 | 198,000 | 261 |
| 2000-04-27 | 259 | 262 | 255 | 261 | 112,000 | 261 |
| 2000-04-26 | 260 | 262 | 259 | 259 | 103,000 | 259 |
| 2000-04-25 | 260 | 262 | 260 | 260 | 166,000 | 260 |
| 2000-04-24 | 260 | 263 | 260 | 260 | 177,000 | 260 |
| 2000-04-21 | 261 | 263 | 260 | 261 | 154,000 | 261 |
| 2000-04-20 | 261 | 266 | 261 | 266 | 232,000 | 266 |
| 2000-04-19 | 264 | 264 | 260 | 263 | 105,000 | 263 |
| 2000-04-18 | 264 | 265 | 259 | 264 | 239,000 | 264 |
| 2000-04-17 | 263 | 263 | 254 | 259 | 390,000 | 259 |
| 2000-04-14 | 265 | 265 | 261 | 265 | 157,000 | 265 |
| 2000-04-13 | 261 | 265 | 260 | 265 | 283,000 | 265 |
| 2000-04-12 | 262 | 265 | 257 | 259 | 217,000 | 259 |
| 2000-04-11 | 261 | 262 | 255 | 256 | 328,000 | 256 |
| 2000-04-10 | 269 | 269 | 263 | 267 | 178,000 | 267 |
| 2000-04-07 | 266 | 270 | 261 | 261 | 249,000 | 261 |
| 2000-04-06 | 267 | 272 | 266 | 266 | 214,000 | 266 |
| 2000-04-05 | 269 | 270 | 265 | 266 | 143,000 | 266 |
| 2000-04-04 | 261 | 272 | 261 | 269 | 319,000 | 269 |
| 2000-04-03 | 258 | 260 | 250 | 260 | 379,000 | 260 |
| 2000-03-31 | 259 | 259 | 253 | 258 | 333,000 | 258 |
| 2000-03-30 | 259 | 259 | 257 | 259 | 145,000 | 259 |
| 2000-03-29 | 257 | 260 | 256 | 256 | 264,000 | 256 |
| 2000-03-28 | 262 | 262 | 254 | 256 | 287,000 | 256 |
| 2000-03-27 | 255 | 260 | 254 | 260 | 199,000 | 260 |
| 2000-03-24 | 247 | 254 | 246 | 254 | 423,000 | 254 |
| 2000-03-23 | 245 | 246 | 242 | 245 | 371,000 | 245 |
| 2000-03-22 | 244 | 246 | 244 | 245 | 243,000 | 245 |
| 2000-03-21 | 245 | 245 | 231 | 244 | 933,000 | 244 |
| 2000-03-17 | 246 | 249 | 242 | 245 | 516,000 | 245 |
| 2000-03-16 | 247 | 247 | 244 | 245 | 285,000 | 245 |
| 2000-03-15 | 247 | 250 | 246 | 250 | 247,000 | 250 |
| 2000-03-14 | 252 | 255 | 245 | 246 | 407,000 | 246 |
| 2000-03-13 | 257 | 257 | 250 | 252 | 485,000 | 252 |
| 2000-03-10 | 249 | 255 | 249 | 252 | 784,000 | 252 |
| 2000-03-09 | 248 | 250 | 247 | 249 | 93,000 | 249 |
| 2000-03-08 | 244 | 249 | 243 | 247 | 122,000 | 247 |
| 2000-03-07 | 248 | 250 | 242 | 243 | 420,000 | 243 |
| 2000-03-06 | 246 | 252 | 245 | 248 | 708,000 | 248 |
| 2000-03-03 | 236 | 244 | 236 | 243 | 191,000 | 243 |
| 2000-03-02 | 240 | 243 | 235 | 236 | 370,000 | 236 |
| 2000-03-01 | 244 | 247 | 239 | 239 | 317,000 | 239 |
| 2000-02-29 | 245 | 248 | 236 | 244 | 1,148,000 | 244 |
| 2000-02-28 | 237 | 243 | 231 | 240 | 340,000 | 240 |
| 2000-02-25 | 232 | 236 | 227 | 230 | 638,000 | 230 |
| 2000-02-24 | 228 | 234 | 227 | 227 | 176,000 | 227 |
| 2000-02-23 | 226 | 228 | 225 | 227 | 212,000 | 227 |
| 2000-02-22 | 226 | 227 | 223 | 225 | 170,000 | 225 |
| 2000-02-21 | 226 | 230 | 226 | 226 | 324,000 | 226 |
| 2000-02-18 | 239 | 240 | 225 | 226 | 571,000 | 226 |
| 2000-02-17 | 238 | 241 | 237 | 239 | 517,000 | 239 |
| 2000-02-16 | 243 | 243 | 236 | 239 | 813,000 | 239 |
| 2000-02-15 | 243 | 245 | 243 | 243 | 522,000 | 243 |
| 2000-02-14 | 244 | 244 | 242 | 243 | 201,000 | 243 |
| 2000-02-10 | 242 | 243 | 240 | 242 | 320,000 | 242 |
| 2000-02-09 | 244 | 245 | 242 | 242 | 214,000 | 242 |
| 2000-02-08 | 244 | 244 | 242 | 244 | 197,000 | 244 |
| 2000-02-07 | 242 | 245 | 242 | 242 | 125,000 | 242 |
| 2000-02-04 | 244 | 247 | 241 | 241 | 259,000 | 241 |
| 2000-02-03 | 242 | 244 | 241 | 243 | 133,000 | 243 |
| 2000-02-02 | 243 | 244 | 241 | 241 | 174,000 | 241 |
| 2000-02-01 | 245 | 248 | 241 | 241 | 278,000 | 241 |
| 2000-01-31 | 249 | 250 | 244 | 245 | 227,000 | 245 |
| 2000-01-28 | 250 | 250 | 246 | 247 | 118,000 | 247 |
| 2000-01-27 | 252 | 259 | 245 | 259 | 365,000 | 259 |
| 2000-01-26 | 259 | 261 | 257 | 257 | 142,000 | 257 |
| 2000-01-25 | 255 | 264 | 252 | 264 | 262,000 | 264 |
| 2000-01-24 | 254 | 255 | 246 | 255 | 304,000 | 255 |
| 2000-01-21 | 260 | 262 | 250 | 256 | 328,000 | 256 |
| 2000-01-20 | 255 | 260 | 254 | 255 | 108,000 | 255 |
| 2000-01-19 | 263 | 263 | 255 | 255 | 173,000 | 255 |
| 2000-01-18 | 261 | 268 | 259 | 264 | 398,000 | 264 |
| 2000-01-17 | 255 | 264 | 252 | 256 | 404,000 | 256 |
| 2000-01-14 | 248 | 255 | 245 | 250 | 310,000 | 250 |
| 2000-01-13 | 238 | 245 | 238 | 243 | 149,000 | 243 |
| 2000-01-12 | 244 | 244 | 240 | 240 | 229,000 | 240 |
| 2000-01-11 | 240 | 247 | 240 | 245 | 101,000 | 245 |
| 2000-01-07 | 239 | 244 | 236 | 238 | 155,000 | 238 |
| 2000-01-06 | 241 | 245 | 236 | 238 | 101,000 | 238 |
| 2000-01-05 | 244 | 255 | 235 | 241 | 123,000 | 241 |
| 2000-01-04 | 244 | 244 | 235 | 239 | 46,000 | 239 |
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