4613 関西ペイント(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 274 | 280 | 272 | 280 | 88,000 | 280 |
| 2001-12-27 | 271 | 271 | 266 | 270 | 132,000 | 270 |
| 2001-12-26 | 269 | 271 | 266 | 266 | 87,000 | 266 |
| 2001-12-25 | 274 | 276 | 267 | 273 | 225,000 | 273 |
| 2001-12-21 | 267 | 274 | 265 | 274 | 304,000 | 274 |
| 2001-12-20 | 268 | 277 | 267 | 277 | 201,000 | 277 |
| 2001-12-19 | 267 | 269 | 267 | 268 | 241,000 | 268 |
| 2001-12-18 | 277 | 277 | 270 | 272 | 361,000 | 272 |
| 2001-12-17 | 271 | 278 | 271 | 277 | 302,000 | 277 |
| 2001-12-14 | 269 | 274 | 268 | 271 | 386,000 | 271 |
| 2001-12-13 | 270 | 275 | 270 | 273 | 110,000 | 273 |
| 2001-12-12 | 276 | 277 | 269 | 276 | 229,000 | 276 |
| 2001-12-11 | 281 | 282 | 270 | 270 | 181,000 | 270 |
| 2001-12-10 | 280 | 282 | 277 | 281 | 308,000 | 281 |
| 2001-12-07 | 281 | 282 | 273 | 275 | 119,000 | 275 |
| 2001-12-06 | 273 | 279 | 272 | 276 | 288,000 | 276 |
| 2001-12-05 | 273 | 276 | 271 | 272 | 164,000 | 272 |
| 2001-12-04 | 270 | 278 | 268 | 278 | 253,000 | 278 |
| 2001-12-03 | 274 | 274 | 269 | 270 | 179,000 | 270 |
| 2001-11-30 | 271 | 274 | 267 | 274 | 145,000 | 274 |
| 2001-11-29 | 269 | 270 | 267 | 270 | 75,000 | 270 |
| 2001-11-28 | 272 | 273 | 266 | 267 | 138,000 | 267 |
| 2001-11-27 | 276 | 278 | 271 | 271 | 444,000 | 271 |
| 2001-11-26 | 270 | 278 | 270 | 278 | 312,000 | 278 |
| 2001-11-22 | 263 | 266 | 263 | 265 | 370,000 | 265 |
| 2001-11-21 | 266 | 266 | 262 | 262 | 173,000 | 262 |
| 2001-11-20 | 267 | 272 | 264 | 266 | 627,000 | 266 |
| 2001-11-19 | 265 | 269 | 265 | 265 | 206,000 | 265 |
| 2001-11-16 | 269 | 270 | 265 | 265 | 197,000 | 265 |
| 2001-11-15 | 267 | 269 | 266 | 269 | 181,000 | 269 |
| 2001-11-14 | 270 | 270 | 266 | 266 | 294,000 | 266 |
| 2001-11-13 | 270 | 272 | 270 | 271 | 311,000 | 271 |
| 2001-11-12 | 273 | 275 | 272 | 275 | 349,000 | 275 |
| 2001-11-09 | 276 | 277 | 273 | 273 | 173,000 | 273 |
| 2001-11-08 | 287 | 287 | 277 | 279 | 166,000 | 279 |
| 2001-11-07 | 297 | 297 | 281 | 287 | 212,000 | 287 |
| 2001-11-06 | 289 | 294 | 289 | 292 | 181,000 | 292 |
| 2001-11-05 | 293 | 295 | 288 | 288 | 102,000 | 288 |
| 2001-11-02 | 293 | 298 | 288 | 288 | 206,000 | 288 |
| 2001-11-01 | 305 | 305 | 290 | 290 | 138,000 | 290 |
| 2001-10-31 | 303 | 309 | 300 | 305 | 177,000 | 305 |
| 2001-10-30 | 309 | 312 | 305 | 305 | 202,000 | 305 |
| 2001-10-29 | 318 | 318 | 312 | 314 | 77,000 | 314 |
| 2001-10-26 | 323 | 323 | 310 | 313 | 163,000 | 313 |
| 2001-10-25 | 320 | 326 | 319 | 323 | 212,000 | 323 |
| 2001-10-24 | 317 | 323 | 316 | 320 | 152,000 | 320 |
| 2001-10-23 | 315 | 319 | 312 | 318 | 94,000 | 318 |
| 2001-10-22 | 307 | 310 | 305 | 310 | 75,000 | 310 |
| 2001-10-19 | 306 | 308 | 302 | 307 | 56,000 | 307 |
| 2001-10-18 | 308 | 313 | 304 | 307 | 128,000 | 307 |
| 2001-10-17 | 309 | 314 | 308 | 313 | 113,000 | 313 |
| 2001-10-16 | 320 | 322 | 310 | 314 | 258,000 | 314 |
| 2001-10-15 | 312 | 317 | 312 | 317 | 137,000 | 317 |
| 2001-10-12 | 305 | 312 | 302 | 312 | 147,000 | 312 |
| 2001-10-11 | 304 | 307 | 292 | 300 | 132,000 | 300 |
| 2001-10-10 | 293 | 302 | 290 | 290 | 213,000 | 290 |
| 2001-10-09 | 295 | 297 | 285 | 288 | 146,000 | 288 |
| 2001-10-05 | 293 | 299 | 293 | 295 | 416,000 | 295 |
| 2001-10-04 | 305 | 308 | 297 | 303 | 190,000 | 303 |
| 2001-10-03 | 306 | 311 | 303 | 305 | 204,000 | 305 |
| 2001-10-02 | 299 | 307 | 299 | 306 | 142,000 | 306 |
| 2001-10-01 | 289 | 315 | 286 | 304 | 261,000 | 304 |
| 2001-09-28 | 284 | 289 | 280 | 289 | 225,000 | 289 |
| 2001-09-27 | 276 | 277 | 271 | 277 | 144,000 | 277 |
| 2001-09-26 | 274 | 276 | 268 | 276 | 160,000 | 276 |
| 2001-09-25 | 272 | 275 | 265 | 271 | 351,000 | 271 |
| 2001-09-21 | 276 | 279 | 265 | 265 | 390,000 | 265 |
| 2001-09-20 | 277 | 277 | 267 | 271 | 261,000 | 271 |
| 2001-09-19 | 269 | 275 | 267 | 267 | 636,000 | 267 |
| 2001-09-18 | 264 | 274 | 264 | 267 | 398,000 | 267 |
| 2001-09-17 | 274 | 275 | 267 | 267 | 320,000 | 267 |
| 2001-09-14 | 270 | 285 | 270 | 273 | 398,000 | 273 |
| 2001-09-13 | 265 | 290 | 260 | 270 | 202,000 | 270 |
| 2001-09-12 | 264 | 268 | 255 | 261 | 282,000 | 261 |
| 2001-09-11 | 275 | 284 | 270 | 284 | 445,000 | 284 |
| 2001-09-10 | 298 | 298 | 275 | 285 | 415,000 | 285 |
| 2001-09-07 | 310 | 310 | 300 | 305 | 211,000 | 305 |
| 2001-09-06 | 313 | 322 | 311 | 314 | 137,000 | 314 |
| 2001-09-05 | 331 | 331 | 319 | 321 | 177,000 | 321 |
| 2001-09-04 | 330 | 335 | 330 | 335 | 199,000 | 335 |
| 2001-09-03 | 330 | 332 | 330 | 331 | 243,000 | 331 |
| 2001-08-31 | 335 | 335 | 330 | 330 | 144,000 | 330 |
| 2001-08-30 | 339 | 339 | 330 | 334 | 151,000 | 334 |
| 2001-08-29 | 349 | 349 | 334 | 334 | 191,000 | 334 |
| 2001-08-28 | 346 | 347 | 339 | 346 | 108,000 | 346 |
| 2001-08-27 | 343 | 346 | 338 | 338 | 95,000 | 338 |
| 2001-08-24 | 345 | 346 | 341 | 341 | 124,000 | 341 |
| 2001-08-23 | 331 | 345 | 331 | 337 | 115,000 | 337 |
| 2001-08-22 | 340 | 340 | 334 | 336 | 91,000 | 336 |
| 2001-08-21 | 340 | 343 | 339 | 342 | 98,000 | 342 |
| 2001-08-20 | 332 | 340 | 331 | 334 | 133,000 | 334 |
| 2001-08-17 | 345 | 349 | 337 | 337 | 131,000 | 337 |
| 2001-08-16 | 350 | 350 | 345 | 345 | 138,000 | 345 |
| 2001-08-15 | 348 | 348 | 343 | 345 | 172,000 | 345 |
| 2001-08-14 | 340 | 344 | 337 | 340 | 163,000 | 340 |
| 2001-08-13 | 333 | 337 | 333 | 335 | 132,000 | 335 |
| 2001-08-10 | 340 | 344 | 337 | 343 | 129,000 | 343 |
| 2001-08-09 | 350 | 350 | 342 | 342 | 78,000 | 342 |
| 2001-08-08 | 351 | 352 | 345 | 349 | 85,000 | 349 |
| 2001-08-07 | 348 | 352 | 345 | 348 | 93,000 | 348 |
| 2001-08-06 | 347 | 355 | 347 | 352 | 334,000 | 352 |
| 2001-08-03 | 340 | 347 | 338 | 345 | 96,000 | 345 |
| 2001-08-02 | 341 | 346 | 340 | 345 | 152,000 | 345 |
| 2001-08-01 | 340 | 345 | 337 | 341 | 266,000 | 341 |
| 2001-07-31 | 330 | 337 | 330 | 337 | 156,000 | 337 |
| 2001-07-30 | 332 | 332 | 322 | 328 | 83,000 | 328 |
| 2001-07-27 | 328 | 335 | 327 | 332 | 126,000 | 332 |
| 2001-07-26 | 322 | 328 | 322 | 327 | 109,000 | 327 |
| 2001-07-25 | 322 | 325 | 322 | 322 | 118,000 | 322 |
| 2001-07-24 | 320 | 325 | 320 | 325 | 164,000 | 325 |
| 2001-07-23 | 325 | 330 | 320 | 322 | 183,000 | 322 |
| 2001-07-19 | 324 | 327 | 323 | 325 | 98,000 | 325 |
| 2001-07-18 | 334 | 334 | 325 | 328 | 91,000 | 328 |
| 2001-07-17 | 339 | 339 | 324 | 329 | 262,000 | 329 |
| 2001-07-16 | 342 | 342 | 337 | 337 | 223,000 | 337 |
| 2001-07-13 | 339 | 343 | 334 | 337 | 271,000 | 337 |
| 2001-07-12 | 329 | 335 | 326 | 329 | 173,000 | 329 |
| 2001-07-11 | 329 | 329 | 322 | 324 | 130,000 | 324 |
| 2001-07-10 | 325 | 325 | 321 | 325 | 196,000 | 325 |
| 2001-07-09 | 326 | 328 | 316 | 318 | 271,000 | 318 |
| 2001-07-06 | 338 | 338 | 329 | 331 | 299,000 | 331 |
| 2001-07-05 | 339 | 340 | 335 | 335 | 168,000 | 335 |
| 2001-07-04 | 342 | 342 | 331 | 334 | 168,000 | 334 |
| 2001-07-03 | 336 | 338 | 334 | 337 | 224,000 | 337 |
| 2001-07-02 | 341 | 341 | 335 | 336 | 205,000 | 336 |
| 2001-06-29 | 338 | 339 | 333 | 336 | 528,000 | 336 |
| 2001-06-28 | 337 | 338 | 331 | 335 | 206,000 | 335 |
| 2001-06-27 | 343 | 343 | 337 | 341 | 311,000 | 341 |
| 2001-06-26 | 335 | 346 | 335 | 346 | 768,000 | 346 |
| 2001-06-25 | 335 | 337 | 330 | 332 | 421,000 | 332 |
| 2001-06-22 | 325 | 333 | 325 | 332 | 469,000 | 332 |
| 2001-06-21 | 324 | 324 | 320 | 323 | 278,000 | 323 |
| 2001-06-20 | 321 | 322 | 318 | 320 | 577,000 | 320 |
| 2001-06-19 | 314 | 323 | 314 | 317 | 535,000 | 317 |
| 2001-06-18 | 314 | 318 | 313 | 313 | 295,000 | 313 |
| 2001-06-15 | 310 | 315 | 308 | 313 | 673,000 | 313 |
| 2001-06-14 | 320 | 328 | 309 | 310 | 583,000 | 310 |
| 2001-06-13 | 320 | 323 | 318 | 320 | 474,000 | 320 |
| 2001-06-12 | 330 | 330 | 322 | 323 | 549,000 | 323 |
| 2001-06-11 | 332 | 337 | 329 | 331 | 739,000 | 331 |
| 2001-06-08 | 322 | 332 | 322 | 329 | 788,000 | 329 |
| 2001-06-07 | 335 | 344 | 334 | 337 | 182,000 | 337 |
| 2001-06-06 | 339 | 342 | 335 | 336 | 129,000 | 336 |
| 2001-06-05 | 343 | 344 | 335 | 340 | 224,000 | 340 |
| 2001-06-04 | 342 | 345 | 341 | 343 | 97,000 | 343 |
| 2001-06-01 | 350 | 350 | 347 | 347 | 174,000 | 347 |
| 2001-05-31 | 351 | 353 | 347 | 349 | 158,000 | 349 |
| 2001-05-30 | 350 | 355 | 349 | 351 | 229,000 | 351 |
| 2001-05-29 | 358 | 359 | 357 | 358 | 62,000 | 358 |
| 2001-05-28 | 358 | 358 | 352 | 358 | 196,000 | 358 |
| 2001-05-25 | 368 | 369 | 350 | 357 | 480,000 | 357 |
| 2001-05-24 | 369 | 370 | 364 | 367 | 400,000 | 367 |
| 2001-05-23 | 364 | 374 | 363 | 363 | 377,000 | 363 |
| 2001-05-22 | 367 | 369 | 359 | 361 | 126,000 | 361 |
| 2001-05-21 | 350 | 367 | 350 | 364 | 345,000 | 364 |
| 2001-05-18 | 351 | 355 | 347 | 350 | 177,000 | 350 |
| 2001-05-17 | 357 | 357 | 352 | 355 | 88,000 | 355 |
| 2001-05-16 | 351 | 360 | 351 | 352 | 212,000 | 352 |
| 2001-05-15 | 357 | 360 | 350 | 350 | 127,000 | 350 |
| 2001-05-14 | 358 | 359 | 350 | 355 | 183,000 | 355 |
| 2001-05-11 | 365 | 365 | 357 | 360 | 256,000 | 360 |
| 2001-05-10 | 365 | 365 | 363 | 365 | 70,000 | 365 |
| 2001-05-09 | 370 | 371 | 360 | 364 | 92,000 | 364 |
| 2001-05-08 | 376 | 377 | 370 | 374 | 174,000 | 374 |
| 2001-05-07 | 372 | 380 | 372 | 378 | 149,000 | 378 |
| 2001-05-02 | 380 | 380 | 368 | 373 | 110,000 | 373 |
| 2001-05-01 | 376 | 385 | 376 | 381 | 191,000 | 381 |
| 2001-04-27 | 371 | 377 | 370 | 376 | 84,000 | 376 |
| 2001-04-26 | 376 | 382 | 375 | 375 | 220,000 | 375 |
| 2001-04-25 | 367 | 376 | 366 | 370 | 328,000 | 370 |
| 2001-04-24 | 368 | 368 | 362 | 365 | 188,000 | 365 |
| 2001-04-23 | 370 | 375 | 365 | 365 | 375,000 | 365 |
| 2001-04-20 | 370 | 378 | 369 | 374 | 225,000 | 374 |
| 2001-04-19 | 378 | 378 | 365 | 377 | 258,000 | 377 |
| 2001-04-18 | 375 | 380 | 374 | 377 | 121,000 | 377 |
| 2001-04-17 | 380 | 381 | 376 | 378 | 171,000 | 378 |
| 2001-04-16 | 384 | 385 | 375 | 383 | 357,000 | 383 |
| 2001-04-13 | 380 | 385 | 378 | 384 | 486,000 | 384 |
| 2001-04-12 | 370 | 379 | 366 | 376 | 201,000 | 376 |
| 2001-04-11 | 361 | 380 | 355 | 379 | 372,000 | 379 |
| 2001-04-10 | 352 | 370 | 352 | 361 | 135,000 | 361 |
| 2001-04-09 | 368 | 369 | 361 | 361 | 80,000 | 361 |
| 2001-04-06 | 370 | 370 | 356 | 356 | 126,000 | 356 |
| 2001-04-05 | 366 | 370 | 362 | 363 | 173,000 | 363 |
| 2001-04-04 | 351 | 375 | 350 | 375 | 351,000 | 375 |
| 2001-04-03 | 346 | 352 | 346 | 352 | 180,000 | 352 |
| 2001-04-02 | 350 | 350 | 340 | 346 | 166,000 | 346 |
| 2001-03-30 | 364 | 365 | 348 | 348 | 77,000 | 348 |
| 2001-03-29 | 349 | 365 | 349 | 350 | 108,000 | 350 |
| 2001-03-28 | 369 | 369 | 361 | 364 | 74,000 | 364 |
| 2001-03-27 | 362 | 372 | 362 | 372 | 140,000 | 372 |
| 2001-03-26 | 364 | 372 | 355 | 372 | 259,000 | 372 |
| 2001-03-23 | 356 | 364 | 351 | 364 | 57,000 | 364 |
| 2001-03-22 | 360 | 365 | 355 | 355 | 120,000 | 355 |
| 2001-03-21 | 352 | 360 | 350 | 360 | 154,000 | 360 |
| 2001-03-19 | 343 | 350 | 342 | 342 | 52,000 | 342 |
| 2001-03-16 | 354 | 360 | 340 | 340 | 69,000 | 340 |
| 2001-03-15 | 342 | 355 | 342 | 354 | 197,000 | 354 |
| 2001-03-14 | 350 | 350 | 337 | 342 | 129,000 | 342 |
| 2001-03-13 | 344 | 346 | 336 | 344 | 130,000 | 344 |
| 2001-03-12 | 350 | 350 | 342 | 345 | 159,000 | 345 |
| 2001-03-09 | 341 | 353 | 341 | 352 | 631,000 | 352 |
| 2001-03-08 | 344 | 346 | 340 | 346 | 105,000 | 346 |
| 2001-03-07 | 341 | 345 | 339 | 339 | 164,000 | 339 |
| 2001-03-06 | 345 | 345 | 341 | 343 | 183,000 | 343 |
| 2001-03-05 | 345 | 349 | 343 | 345 | 96,000 | 345 |
| 2001-03-02 | 350 | 350 | 341 | 342 | 297,000 | 342 |
| 2001-03-01 | 357 | 357 | 352 | 356 | 196,000 | 356 |
| 2001-02-28 | 359 | 363 | 359 | 359 | 204,000 | 359 |
| 2001-02-27 | 356 | 365 | 356 | 365 | 386,000 | 365 |
| 2001-02-26 | 366 | 366 | 360 | 366 | 88,000 | 366 |
| 2001-02-23 | 362 | 373 | 362 | 366 | 536,000 | 366 |
| 2001-02-22 | 364 | 365 | 356 | 361 | 185,000 | 361 |
| 2001-02-21 | 358 | 360 | 354 | 359 | 82,000 | 359 |
| 2001-02-20 | 352 | 360 | 352 | 360 | 80,000 | 360 |
| 2001-02-19 | 350 | 358 | 350 | 352 | 55,000 | 352 |
| 2001-02-16 | 364 | 364 | 356 | 356 | 128,000 | 356 |
| 2001-02-15 | 364 | 366 | 360 | 364 | 158,000 | 364 |
| 2001-02-14 | 352 | 363 | 352 | 359 | 190,000 | 359 |
| 2001-02-13 | 351 | 356 | 351 | 352 | 87,000 | 352 |
| 2001-02-09 | 350 | 351 | 349 | 350 | 107,000 | 350 |
| 2001-02-08 | 350 | 350 | 346 | 350 | 97,000 | 350 |
| 2001-02-07 | 350 | 351 | 350 | 350 | 47,000 | 350 |
| 2001-02-06 | 354 | 358 | 352 | 352 | 200,000 | 352 |
| 2001-02-05 | 360 | 360 | 353 | 360 | 69,000 | 360 |
| 2001-02-02 | 357 | 363 | 357 | 363 | 77,000 | 363 |
| 2001-02-01 | 362 | 364 | 358 | 364 | 134,000 | 364 |
| 2001-01-31 | 362 | 364 | 358 | 364 | 180,000 | 364 |
| 2001-01-30 | 365 | 366 | 351 | 364 | 314,000 | 364 |
| 2001-01-29 | 351 | 370 | 351 | 366 | 514,000 | 366 |
| 2001-01-26 | 350 | 350 | 344 | 350 | 189,000 | 350 |
| 2001-01-25 | 345 | 350 | 345 | 350 | 188,000 | 350 |
| 2001-01-24 | 345 | 348 | 345 | 345 | 112,000 | 345 |
| 2001-01-23 | 344 | 348 | 343 | 347 | 176,000 | 347 |
| 2001-01-22 | 344 | 348 | 344 | 345 | 107,000 | 345 |
| 2001-01-19 | 340 | 350 | 340 | 344 | 331,000 | 344 |
| 2001-01-18 | 346 | 350 | 343 | 345 | 373,000 | 345 |
| 2001-01-17 | 350 | 351 | 343 | 351 | 415,000 | 351 |
| 2001-01-16 | 330 | 351 | 330 | 345 | 296,000 | 345 |
| 2001-01-15 | 332 | 337 | 328 | 328 | 229,000 | 328 |
| 2001-01-12 | 326 | 334 | 326 | 331 | 110,000 | 331 |
| 2001-01-11 | 332 | 338 | 322 | 325 | 146,000 | 325 |
| 2001-01-10 | 327 | 343 | 327 | 343 | 259,000 | 343 |
| 2001-01-09 | 333 | 333 | 330 | 332 | 93,000 | 332 |
| 2001-01-05 | 334 | 344 | 333 | 333 | 168,000 | 333 |
| 2001-01-04 | 350 | 350 | 338 | 339 | 73,000 | 339 |
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