4613 関西ペイント(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	620	622	618	622	148,000	622
2004-12-29	621	622	617	618	588,000	618
2004-12-28	619	622	616	620	732,000	620
2004-12-27	623	625	620	623	664,000	623
2004-12-24	614	620	613	617	744,000	617
2004-12-22	605	611	602	610	932,000	610
2004-12-21	592	605	592	599	998,000	599
2004-12-20	588	593	588	590	518,000	590
2004-12-17	592	593	587	593	417,000	593
2004-12-16	592	592	585	588	427,000	588
2004-12-15	587	593	583	593	1,251,000	593
2004-12-14	584	590	581	585	1,250,000	585
2004-12-13	572	579	571	578	448,000	578
2004-12-10	584	586	571	578	1,143,000	578
2004-12-09	595	596	583	584	774,000	584
2004-12-08	586	598	585	594	951,000	594
2004-12-07	608	615	603	604	602,000	604
2004-12-06	619	619	611	615	458,000	615
2004-12-03	614	619	612	618	364,000	618
2004-12-02	614	618	610	618	312,000	618
2004-12-01	618	619	603	608	549,000	608
2004-11-30	620	625	615	622	503,000	622
2004-11-29	612	623	612	619	756,000	619
2004-11-26	600	617	599	612	1,042,000	612
2004-11-25	601	607	596	597	285,000	597
2004-11-24	600	605	592	600	323,000	600
2004-11-22	591	600	591	594	582,000	594
2004-11-19	613	619	610	611	612,000	611
2004-11-18	613	616	601	603	923,000	603
2004-11-17	620	623	613	613	689,000	613
2004-11-16	626	631	618	622	925,000	622
2004-11-15	618	622	617	620	499,000	620
2004-11-12	614	614	607	612	558,000	612
2004-11-11	620	623	613	615	423,000	615
2004-11-10	619	623	618	618	323,000	618
2004-11-09	629	629	606	618	428,000	618
2004-11-08	631	633	627	629	515,000	629
2004-11-05	629	631	623	626	737,000	626
2004-11-04	627	629	622	626	1,467,000	626
2004-11-02	618	618	608	618	958,000	618
2004-11-01	614	615	606	611	545,000	611
2004-10-29	605	611	597	609	824,000	609
2004-10-28	608	612	597	602	1,309,000	602
2004-10-27	613	623	599	601	1,238,000	601
2004-10-26	620	624	593	599	1,612,000	599
2004-10-25	625	630	617	627	712,000	627
2004-10-22	653	654	639	639	688,000	639
2004-10-21	654	655	644	647	455,000	647
2004-10-20	666	666	651	652	641,000	652
2004-10-19	667	678	665	666	876,000	666
2004-10-18	676	679	658	659	1,686,000	659
2004-10-15	678	685	673	681	465,000	681
2004-10-14	680	684	677	679	231,000	679
2004-10-13	689	697	685	685	449,000	685
2004-10-12	694	697	685	688	432,000	688
2004-10-08	705	705	699	703	219,000	703
2004-10-07	709	710	702	706	200,000	706
2004-10-06	709	712	703	708	391,000	708
2004-10-05	706	712	701	708	341,000	708
2004-10-04	700	716	700	716	531,000	716
2004-10-01	675	693	675	691	270,000	691
2004-09-30	682	692	678	685	462,000	685
2004-09-29	683	687	674	682	412,000	682
2004-09-28	673	677	667	672	331,000	672
2004-09-27	682	682	670	673	347,000	673
2004-09-24	681	686	664	686	396,000	686
2004-09-22	698	698	686	688	319,000	688
2004-09-21	692	697	690	690	375,000	690
2004-09-17	691	694	681	687	256,000	687
2004-09-16	690	700	684	689	346,000	689
2004-09-15	710	711	685	685	469,000	685
2004-09-14	698	709	698	706	407,000	706
2004-09-13	692	699	692	696	291,000	696
2004-09-10	696	698	685	690	958,000	690
2004-09-09	716	717	704	705	364,000	705
2004-09-08	715	725	714	719	691,000	719
2004-09-07	711	716	708	713	224,000	713
2004-09-06	696	716	696	709	441,000	709
2004-09-03	706	708	693	693	409,000	693
2004-09-02	700	707	696	705	414,000	705
2004-09-01	703	712	697	702	580,000	702
2004-08-31	710	710	700	702	494,000	702
2004-08-30	720	720	710	715	836,000	715
2004-08-27	696	711	696	706	748,000	706
2004-08-26	691	703	691	696	410,000	696
2004-08-25	682	700	680	691	648,000	691
2004-08-24	677	689	672	678	600,000	678
2004-08-23	675	685	675	675	356,000	675
2004-08-20	675	677	668	672	287,000	672
2004-08-19	670	675	663	665	545,000	665
2004-08-18	663	668	657	660	364,000	660
2004-08-17	663	672	656	659	661,000	659
2004-08-16	686	686	657	662	850,000	662
2004-08-13	680	691	675	686	803,000	686
2004-08-12	677	694	673	690	1,120,000	690
2004-08-11	672	683	666	678	911,000	678
2004-08-10	661	662	653	662	546,000	662
2004-08-09	663	670	660	663	672,000	663
2004-08-06	661	673	661	673	783,000	673
2004-08-05	662	677	658	669	746,000	669
2004-08-04	658	663	650	660	1,116,000	660
2004-08-03	670	670	657	662	997,000	662
2004-08-02	678	681	659	660	800,000	660
2004-07-30	676	678	656	659	1,164,000	659
2004-07-29	692	693	664	665	1,276,000	665
2004-07-28	696	696	682	682	1,583,000	682
2004-07-27	694	707	685	685	1,023,000	685
2004-07-26	700	715	697	699	998,000	699
2004-07-23	726	732	716	730	1,196,000	730
2004-07-22	731	746	730	736	1,459,000	736
2004-07-21	720	724	707	724	828,000	724
2004-07-20	715	733	714	724	1,821,000	724
2004-07-16	703	721	701	713	1,746,000	713
2004-07-15	687	717	683	713	2,660,000	713
2004-07-14	700	701	677	677	1,425,000	677
2004-07-13	702	703	700	701	1,486,000	701
2004-07-12	695	703	695	700	2,337,000	700
2004-07-09	700	700	687	692	1,217,000	692
2004-07-08	685	704	684	700	1,833,000	700
2004-07-07	664	683	650	682	1,283,000	682
2004-07-06	676	681	666	666	563,000	666
2004-07-05	684	687	677	685	1,568,000	685
2004-07-02	666	683	665	680	1,686,000	680
2004-07-01	666	675	662	665	725,000	665
2004-06-30	668	669	661	666	614,000	666
2004-06-29	656	668	652	668	1,162,000	668
2004-06-28	649	656	645	655	630,000	655
2004-06-25	642	650	635	650	590,000	650
2004-06-24	644	650	638	642	919,000	642
2004-06-23	635	641	633	641	1,026,000	641
2004-06-22	629	630	622	629	495,000	629
2004-06-21	624	637	622	625	864,000	625
2004-06-18	635	635	613	628	485,000	628
2004-06-17	634	636	626	635	441,000	635
2004-06-16	628	642	627	634	624,000	634
2004-06-15	635	635	626	633	611,000	633
2004-06-14	638	640	630	632	606,000	632
2004-06-11	627	644	625	633	1,797,000	633
2004-06-10	647	648	639	647	526,000	647
2004-06-09	647	648	639	647	576,000	647
2004-06-08	650	650	643	647	1,002,000	647
2004-06-07	647	653	639	649	993,000	649
2004-06-04	628	647	628	647	830,000	647
2004-06-03	643	645	630	638	572,000	638
2004-06-02	641	648	635	638	729,000	638
2004-06-01	645	650	641	648	887,000	648
2004-05-31	645	646	634	644	981,000	644
2004-05-28	632	649	622	649	3,945,000	649
2004-05-27	636	637	623	629	1,001,000	629
2004-05-26	626	644	625	643	1,484,000	643
2004-05-25	625	625	611	623	732,000	623
2004-05-24	625	627	620	625	1,073,000	625
2004-05-21	612	620	612	618	1,439,000	618
2004-05-20	617	617	599	609	2,102,000	609
2004-05-19	593	598	587	597	542,000	597
2004-05-18	567	583	562	573	765,000	573
2004-05-17	582	587	567	570	618,000	570
2004-05-14	577	581	560	572	725,000	572
2004-05-13	595	614	565	587	1,110,000	587
2004-05-12	587	593	563	588	1,439,000	588
2004-05-11	533	562	525	553	823,000	553
2004-05-10	580	582	543	543	608,000	543
2004-05-07	585	590	584	587	418,000	587
2004-05-06	606	606	589	589	279,000	589
2004-04-30	595	605	585	605	698,000	605
2004-04-28	609	612	604	605	493,000	605
2004-04-27	614	616	607	614	229,000	614
2004-04-26	619	622	613	619	403,000	619
2004-04-23	620	622	616	619	600,000	619
2004-04-22	612	630	612	623	1,040,000	623
2004-04-21	610	621	601	619	854,000	619
2004-04-20	605	610	596	610	595,000	610
2004-04-19	607	614	600	608	813,000	608
2004-04-16	598	617	594	615	863,000	615
2004-04-15	605	607	589	593	1,793,000	593
2004-04-14	607	618	606	612	1,980,000	612
2004-04-13	660	670	623	623	3,028,000	623
2004-04-12	570	582	570	582	490,000	582
2004-04-09	561	568	560	564	773,000	564
2004-04-08	580	580	569	579	1,034,000	579
2004-04-07	589	593	582	585	620,000	585
2004-04-06	597	598	588	598	474,000	598
2004-04-05	595	597	588	595	689,000	595
2004-04-02	587	592	583	589	465,000	589
2004-04-01	585	593	573	587	825,000	587
2004-03-31	571	584	571	584	536,000	584
2004-03-30	579	581	572	581	942,000	581
2004-03-29	570	580	569	580	645,000	580
2004-03-26	568	570	551	569	819,000	569
2004-03-25	546	552	541	551	753,000	551
2004-03-24	540	545	534	536	591,000	536
2004-03-23	534	545	528	540	433,000	540
2004-03-22	529	540	529	533	263,000	533
2004-03-19	536	543	533	533	413,000	533
2004-03-18	546	546	541	543	296,000	543
2004-03-17	542	543	535	543	488,000	543
2004-03-16	543	549	543	543	853,000	543
2004-03-15	540	546	535	541	1,395,000	541
2004-03-12	520	529	516	526	1,430,000	526
2004-03-11	520	527	515	520	1,080,000	520
2004-03-10	506	519	506	519	783,000	519
2004-03-09	507	509	505	505	592,000	505
2004-03-08	513	516	507	507	643,000	507
2004-03-05	521	521	509	510	446,000	510
2004-03-04	517	522	516	521	674,000	521
2004-03-03	525	525	518	522	411,000	522
2004-03-02	525	526	516	526	896,000	526
2004-03-01	519	524	519	523	538,000	523
2004-02-27	511	519	511	519	219,000	519
2004-02-26	507	515	507	515	247,000	515
2004-02-25	511	516	507	511	277,000	511
2004-02-24	513	519	508	511	277,000	511
2004-02-23	520	524	514	516	741,000	516
2004-02-20	511	520	510	510	421,000	510
2004-02-19	505	513	505	506	322,000	506
2004-02-18	506	513	506	513	706,000	513
2004-02-17	500	512	500	505	590,000	505
2004-02-16	500	502	492	497	679,000	497
2004-02-13	498	502	497	499	519,000	499
2004-02-12	504	507	498	503	1,032,000	503
2004-02-10	510	518	506	509	491,000	509
2004-02-09	510	516	508	514	385,000	514
2004-02-06	504	507	501	506	330,000	506
2004-02-05	505	511	503	507	247,000	507
2004-02-04	510	512	507	507	293,000	507
2004-02-03	512	514	507	513	433,000	513
2004-02-02	516	521	513	515	479,000	515
2004-01-30	510	520	506	515	296,000	515
2004-01-29	524	524	505	514	609,000	514
2004-01-28	538	538	524	527	563,000	527
2004-01-27	550	554	539	539	954,000	539
2004-01-26	529	529	520	527	277,000	527
2004-01-23	528	532	527	528	222,000	528
2004-01-22	532	532	526	530	627,000	530
2004-01-21	530	544	525	539	725,000	539
2004-01-20	527	540	524	530	566,000	530
2004-01-19	523	529	515	520	876,000	520
2004-01-16	512	519	510	519	421,000	519
2004-01-15	531	531	517	520	498,000	520
2004-01-14	529	535	523	528	648,000	528
2004-01-13	523	538	522	530	442,000	530
2004-01-09	529	530	518	522	306,000	522
2004-01-08	527	533	516	525	481,000	525
2004-01-07	521	528	513	528	313,000	528
2004-01-06	547	547	522	522	423,000	522
2004-01-05	522	540	520	540	307,000	540

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31