4613 関西ペイント(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,010 | 1,017 | 1,007 | 1,011 | 348,000 | 1,011 |
| 2005-12-29 | 1,010 | 1,019 | 997 | 1,005 | 617,000 | 1,005 |
| 2005-12-28 | 972 | 1,012 | 972 | 1,006 | 1,065,000 | 1,006 |
| 2005-12-27 | 957 | 975 | 948 | 971 | 830,000 | 971 |
| 2005-12-26 | 935 | 955 | 934 | 950 | 577,000 | 950 |
| 2005-12-22 | 945 | 953 | 938 | 945 | 938,000 | 945 |
| 2005-12-21 | 950 | 962 | 947 | 955 | 545,000 | 955 |
| 2005-12-20 | 940 | 954 | 935 | 947 | 872,000 | 947 |
| 2005-12-19 | 926 | 944 | 926 | 939 | 1,100,000 | 939 |
| 2005-12-16 | 900 | 934 | 896 | 923 | 1,342,000 | 923 |
| 2005-12-15 | 903 | 911 | 895 | 905 | 732,000 | 905 |
| 2005-12-14 | 935 | 935 | 884 | 903 | 1,225,000 | 903 |
| 2005-12-13 | 920 | 932 | 912 | 925 | 838,000 | 925 |
| 2005-12-12 | 900 | 917 | 900 | 908 | 1,167,000 | 908 |
| 2005-12-09 | 853 | 897 | 853 | 893 | 1,735,000 | 893 |
| 2005-12-08 | 872 | 872 | 850 | 852 | 833,000 | 852 |
| 2005-12-07 | 866 | 882 | 866 | 881 | 801,000 | 881 |
| 2005-12-06 | 873 | 878 | 861 | 865 | 1,054,000 | 865 |
| 2005-12-05 | 874 | 883 | 866 | 882 | 1,104,000 | 882 |
| 2005-12-02 | 865 | 874 | 858 | 865 | 1,734,000 | 865 |
| 2005-12-01 | 840 | 863 | 839 | 855 | 1,942,000 | 855 |
| 2005-11-30 | 841 | 848 | 825 | 838 | 2,746,000 | 838 |
| 2005-11-29 | 797 | 807 | 773 | 801 | 1,311,000 | 801 |
| 2005-11-28 | 790 | 800 | 787 | 796 | 1,231,000 | 796 |
| 2005-11-25 | 768 | 774 | 760 | 772 | 564,000 | 772 |
| 2005-11-24 | 780 | 782 | 773 | 779 | 860,000 | 779 |
| 2005-11-22 | 775 | 776 | 767 | 775 | 900,000 | 775 |
| 2005-11-21 | 759 | 778 | 756 | 774 | 2,204,000 | 774 |
| 2005-11-18 | 747 | 752 | 739 | 749 | 1,138,000 | 749 |
| 2005-11-17 | 740 | 745 | 737 | 743 | 379,000 | 743 |
| 2005-11-16 | 740 | 740 | 734 | 736 | 384,000 | 736 |
| 2005-11-15 | 742 | 742 | 731 | 731 | 458,000 | 731 |
| 2005-11-14 | 745 | 746 | 741 | 742 | 512,000 | 742 |
| 2005-11-11 | 745 | 746 | 737 | 739 | 727,000 | 739 |
| 2005-11-10 | 745 | 748 | 732 | 742 | 863,000 | 742 |
| 2005-11-09 | 750 | 751 | 743 | 745 | 1,004,000 | 745 |
| 2005-11-08 | 735 | 755 | 735 | 750 | 2,822,000 | 750 |
| 2005-11-07 | 730 | 734 | 725 | 731 | 2,799,000 | 731 |
| 2005-11-04 | 699 | 706 | 697 | 704 | 1,825,000 | 704 |
| 2005-11-02 | 696 | 700 | 694 | 694 | 1,191,000 | 694 |
| 2005-11-01 | 697 | 698 | 690 | 694 | 1,371,000 | 694 |
| 2005-10-31 | 697 | 702 | 696 | 697 | 967,000 | 697 |
| 2005-10-28 | 694 | 696 | 686 | 692 | 1,182,000 | 692 |
| 2005-10-27 | 697 | 702 | 695 | 698 | 622,000 | 698 |
| 2005-10-26 | 695 | 699 | 691 | 696 | 681,000 | 696 |
| 2005-10-25 | 696 | 700 | 694 | 695 | 626,000 | 695 |
| 2005-10-24 | 697 | 698 | 692 | 695 | 525,000 | 695 |
| 2005-10-21 | 691 | 693 | 686 | 693 | 1,012,000 | 693 |
| 2005-10-20 | 700 | 707 | 695 | 698 | 652,000 | 698 |
| 2005-10-19 | 710 | 710 | 699 | 704 | 809,000 | 704 |
| 2005-10-18 | 710 | 711 | 702 | 710 | 746,000 | 710 |
| 2005-10-17 | 711 | 714 | 708 | 711 | 1,031,000 | 711 |
| 2005-10-14 | 714 | 714 | 705 | 709 | 1,029,000 | 709 |
| 2005-10-13 | 707 | 709 | 703 | 708 | 697,000 | 708 |
| 2005-10-12 | 720 | 722 | 710 | 713 | 942,000 | 713 |
| 2005-10-11 | 696 | 704 | 693 | 704 | 948,000 | 704 |
| 2005-10-07 | 700 | 704 | 691 | 699 | 749,000 | 699 |
| 2005-10-06 | 711 | 714 | 703 | 704 | 1,181,000 | 704 |
| 2005-10-05 | 719 | 722 | 715 | 718 | 1,141,000 | 718 |
| 2005-10-04 | 713 | 717 | 712 | 712 | 1,079,000 | 712 |
| 2005-10-03 | 720 | 720 | 711 | 712 | 1,524,000 | 712 |
| 2005-09-30 | 715 | 716 | 708 | 713 | 1,350,000 | 713 |
| 2005-09-29 | 723 | 728 | 715 | 722 | 1,195,000 | 722 |
| 2005-09-28 | 710 | 726 | 708 | 723 | 1,608,000 | 723 |
| 2005-09-27 | 722 | 726 | 717 | 717 | 590,000 | 717 |
| 2005-09-26 | 713 | 727 | 713 | 727 | 1,162,000 | 727 |
| 2005-09-22 | 717 | 721 | 713 | 717 | 1,736,000 | 717 |
| 2005-09-21 | 730 | 731 | 723 | 727 | 917,000 | 727 |
| 2005-09-20 | 724 | 731 | 718 | 730 | 1,218,000 | 730 |
| 2005-09-16 | 722 | 730 | 713 | 728 | 859,000 | 728 |
| 2005-09-15 | 732 | 734 | 723 | 732 | 1,167,000 | 732 |
| 2005-09-14 | 715 | 730 | 713 | 729 | 2,052,000 | 729 |
| 2005-09-13 | 713 | 714 | 710 | 712 | 644,000 | 712 |
| 2005-09-12 | 716 | 716 | 705 | 709 | 1,348,000 | 709 |
| 2005-09-09 | 700 | 702 | 693 | 701 | 1,527,000 | 701 |
| 2005-09-08 | 696 | 697 | 690 | 690 | 812,000 | 690 |
| 2005-09-07 | 693 | 697 | 687 | 694 | 1,130,000 | 694 |
| 2005-09-06 | 690 | 690 | 685 | 689 | 1,095,000 | 689 |
| 2005-09-05 | 696 | 696 | 688 | 691 | 1,073,000 | 691 |
| 2005-09-02 | 700 | 700 | 691 | 697 | 2,584,000 | 697 |
| 2005-09-01 | 701 | 703 | 698 | 699 | 1,449,000 | 699 |
| 2005-08-31 | 710 | 710 | 700 | 701 | 1,287,000 | 701 |
| 2005-08-30 | 713 | 716 | 711 | 713 | 640,000 | 713 |
| 2005-08-29 | 713 | 713 | 705 | 707 | 667,000 | 707 |
| 2005-08-26 | 710 | 713 | 708 | 713 | 1,015,000 | 713 |
| 2005-08-25 | 711 | 714 | 709 | 710 | 1,427,000 | 710 |
| 2005-08-24 | 720 | 720 | 706 | 714 | 2,080,000 | 714 |
| 2005-08-23 | 729 | 732 | 727 | 729 | 939,000 | 729 |
| 2005-08-22 | 724 | 731 | 722 | 727 | 994,000 | 727 |
| 2005-08-19 | 732 | 734 | 724 | 729 | 889,000 | 729 |
| 2005-08-18 | 740 | 742 | 727 | 729 | 1,462,000 | 729 |
| 2005-08-17 | 733 | 737 | 723 | 732 | 1,567,000 | 732 |
| 2005-08-16 | 729 | 740 | 726 | 740 | 1,501,000 | 740 |
| 2005-08-15 | 725 | 734 | 724 | 728 | 1,446,000 | 728 |
| 2005-08-12 | 755 | 755 | 726 | 733 | 2,092,000 | 733 |
| 2005-08-11 | 752 | 758 | 742 | 755 | 2,913,000 | 755 |
| 2005-08-10 | 769 | 773 | 766 | 772 | 1,170,000 | 772 |
| 2005-08-09 | 755 | 768 | 751 | 764 | 1,183,000 | 764 |
| 2005-08-08 | 748 | 758 | 736 | 753 | 993,000 | 753 |
| 2005-08-05 | 760 | 760 | 748 | 753 | 1,135,000 | 753 |
| 2005-08-04 | 762 | 762 | 753 | 759 | 1,020,000 | 759 |
| 2005-08-03 | 755 | 761 | 753 | 760 | 1,106,000 | 760 |
| 2005-08-02 | 763 | 763 | 750 | 752 | 1,573,000 | 752 |
| 2005-08-01 | 757 | 764 | 752 | 759 | 2,015,000 | 759 |
| 2005-07-29 | 740 | 755 | 740 | 751 | 1,865,000 | 751 |
| 2005-07-28 | 739 | 741 | 734 | 738 | 1,053,000 | 738 |
| 2005-07-27 | 727 | 741 | 727 | 737 | 1,815,000 | 737 |
| 2005-07-26 | 710 | 723 | 710 | 722 | 1,352,000 | 722 |
| 2005-07-25 | 697 | 713 | 697 | 705 | 490,000 | 705 |
| 2005-07-22 | 702 | 705 | 699 | 699 | 493,000 | 699 |
| 2005-07-21 | 712 | 715 | 707 | 707 | 324,000 | 707 |
| 2005-07-20 | 707 | 714 | 703 | 713 | 417,000 | 713 |
| 2005-07-19 | 710 | 715 | 708 | 708 | 477,000 | 708 |
| 2005-07-15 | 719 | 719 | 705 | 718 | 456,000 | 718 |
| 2005-07-14 | 717 | 718 | 715 | 717 | 442,000 | 717 |
| 2005-07-13 | 710 | 713 | 710 | 713 | 317,000 | 713 |
| 2005-07-12 | 715 | 718 | 709 | 713 | 577,000 | 713 |
| 2005-07-11 | 709 | 712 | 708 | 710 | 349,000 | 710 |
| 2005-07-08 | 707 | 712 | 705 | 707 | 490,000 | 707 |
| 2005-07-07 | 705 | 707 | 702 | 707 | 710,000 | 707 |
| 2005-07-06 | 713 | 717 | 706 | 708 | 414,000 | 708 |
| 2005-07-05 | 721 | 721 | 711 | 714 | 434,000 | 714 |
| 2005-07-04 | 718 | 722 | 717 | 720 | 894,000 | 720 |
| 2005-07-01 | 718 | 719 | 711 | 714 | 667,000 | 714 |
| 2005-06-30 | 718 | 719 | 713 | 714 | 949,000 | 714 |
| 2005-06-29 | 712 | 715 | 707 | 712 | 606,000 | 712 |
| 2005-06-28 | 705 | 711 | 705 | 711 | 553,000 | 711 |
| 2005-06-27 | 711 | 715 | 706 | 706 | 585,000 | 706 |
| 2005-06-24 | 713 | 714 | 701 | 714 | 1,091,000 | 714 |
| 2005-06-23 | 715 | 718 | 710 | 713 | 873,000 | 713 |
| 2005-06-22 | 708 | 716 | 708 | 712 | 1,096,000 | 712 |
| 2005-06-21 | 716 | 720 | 705 | 707 | 1,434,000 | 707 |
| 2005-06-20 | 722 | 724 | 713 | 718 | 1,325,000 | 718 |
| 2005-06-17 | 721 | 727 | 719 | 722 | 1,027,000 | 722 |
| 2005-06-16 | 721 | 726 | 716 | 725 | 898,000 | 725 |
| 2005-06-15 | 717 | 727 | 715 | 726 | 2,082,000 | 726 |
| 2005-06-14 | 701 | 717 | 701 | 711 | 1,697,000 | 711 |
| 2005-06-13 | 700 | 706 | 700 | 705 | 926,000 | 705 |
| 2005-06-10 | 704 | 709 | 701 | 706 | 1,059,000 | 706 |
| 2005-06-09 | 705 | 705 | 701 | 704 | 962,000 | 704 |
| 2005-06-08 | 700 | 707 | 700 | 707 | 1,323,000 | 707 |
| 2005-06-07 | 699 | 706 | 697 | 706 | 645,000 | 706 |
| 2005-06-06 | 707 | 707 | 695 | 704 | 1,014,000 | 704 |
| 2005-06-03 | 690 | 707 | 682 | 707 | 2,409,000 | 707 |
| 2005-06-02 | 680 | 689 | 675 | 689 | 2,014,000 | 689 |
| 2005-06-01 | 674 | 680 | 671 | 678 | 1,444,000 | 678 |
| 2005-05-31 | 659 | 677 | 659 | 677 | 2,311,000 | 677 |
| 2005-05-30 | 651 | 660 | 651 | 658 | 533,000 | 658 |
| 2005-05-27 | 650 | 657 | 647 | 653 | 860,000 | 653 |
| 2005-05-26 | 636 | 649 | 633 | 649 | 767,000 | 649 |
| 2005-05-25 | 650 | 655 | 633 | 638 | 1,410,000 | 638 |
| 2005-05-24 | 641 | 647 | 640 | 645 | 1,156,000 | 645 |
| 2005-05-23 | 633 | 638 | 632 | 636 | 780,000 | 636 |
| 2005-05-20 | 620 | 638 | 612 | 633 | 1,432,000 | 633 |
| 2005-05-19 | 606 | 615 | 606 | 615 | 490,000 | 615 |
| 2005-05-18 | 600 | 608 | 599 | 603 | 548,000 | 603 |
| 2005-05-17 | 606 | 610 | 594 | 596 | 837,000 | 596 |
| 2005-05-16 | 622 | 622 | 607 | 607 | 657,000 | 607 |
| 2005-05-13 | 612 | 625 | 612 | 622 | 492,000 | 622 |
| 2005-05-12 | 633 | 633 | 622 | 622 | 505,000 | 622 |
| 2005-05-11 | 633 | 638 | 628 | 633 | 458,000 | 633 |
| 2005-05-10 | 633 | 640 | 632 | 640 | 418,000 | 640 |
| 2005-05-09 | 629 | 634 | 623 | 633 | 438,000 | 633 |
| 2005-05-06 | 625 | 635 | 625 | 635 | 237,000 | 635 |
| 2005-05-02 | 630 | 630 | 624 | 629 | 152,000 | 629 |
| 2005-04-28 | 620 | 629 | 617 | 629 | 395,000 | 629 |
| 2005-04-27 | 615 | 626 | 615 | 626 | 250,000 | 626 |
| 2005-04-26 | 624 | 625 | 620 | 623 | 287,000 | 623 |
| 2005-04-25 | 624 | 627 | 620 | 620 | 270,000 | 620 |
| 2005-04-22 | 621 | 627 | 614 | 623 | 436,000 | 623 |
| 2005-04-21 | 608 | 615 | 602 | 611 | 951,000 | 611 |
| 2005-04-20 | 623 | 632 | 616 | 621 | 519,000 | 621 |
| 2005-04-19 | 602 | 615 | 601 | 611 | 752,000 | 611 |
| 2005-04-18 | 604 | 604 | 586 | 599 | 836,000 | 599 |
| 2005-04-15 | 636 | 638 | 623 | 627 | 705,000 | 627 |
| 2005-04-14 | 636 | 638 | 632 | 635 | 379,000 | 635 |
| 2005-04-13 | 640 | 643 | 635 | 639 | 694,000 | 639 |
| 2005-04-12 | 652 | 653 | 641 | 641 | 571,000 | 641 |
| 2005-04-11 | 653 | 660 | 652 | 654 | 290,000 | 654 |
| 2005-04-08 | 666 | 666 | 659 | 663 | 301,000 | 663 |
| 2005-04-07 | 665 | 666 | 660 | 665 | 375,000 | 665 |
| 2005-04-06 | 660 | 666 | 660 | 664 | 372,000 | 664 |
| 2005-04-05 | 658 | 664 | 658 | 660 | 630,000 | 660 |
| 2005-04-04 | 665 | 666 | 656 | 664 | 672,000 | 664 |
| 2005-04-01 | 659 | 664 | 649 | 664 | 445,000 | 664 |
| 2005-03-31 | 659 | 664 | 650 | 664 | 626,000 | 664 |
| 2005-03-30 | 642 | 655 | 642 | 651 | 911,000 | 651 |
| 2005-03-29 | 672 | 672 | 650 | 651 | 970,000 | 651 |
| 2005-03-28 | 659 | 669 | 657 | 668 | 1,082,000 | 668 |
| 2005-03-25 | 657 | 661 | 654 | 659 | 956,000 | 659 |
| 2005-03-24 | 644 | 653 | 641 | 651 | 1,090,000 | 651 |
| 2005-03-23 | 639 | 645 | 638 | 639 | 1,221,000 | 639 |
| 2005-03-22 | 645 | 645 | 639 | 642 | 725,000 | 642 |
| 2005-03-18 | 642 | 645 | 636 | 638 | 708,000 | 638 |
| 2005-03-17 | 636 | 637 | 626 | 636 | 1,110,000 | 636 |
| 2005-03-16 | 645 | 650 | 641 | 646 | 955,000 | 646 |
| 2005-03-15 | 662 | 665 | 646 | 647 | 898,000 | 647 |
| 2005-03-14 | 667 | 667 | 660 | 661 | 426,000 | 661 |
| 2005-03-11 | 656 | 662 | 656 | 658 | 830,000 | 658 |
| 2005-03-10 | 669 | 670 | 660 | 660 | 703,000 | 660 |
| 2005-03-09 | 670 | 673 | 665 | 669 | 444,000 | 669 |
| 2005-03-08 | 677 | 677 | 668 | 669 | 433,000 | 669 |
| 2005-03-07 | 680 | 682 | 674 | 676 | 704,000 | 676 |
| 2005-03-04 | 674 | 681 | 664 | 678 | 1,003,000 | 678 |
| 2005-03-03 | 666 | 673 | 666 | 670 | 746,000 | 670 |
| 2005-03-02 | 669 | 669 | 664 | 666 | 527,000 | 666 |
| 2005-03-01 | 654 | 664 | 652 | 664 | 840,000 | 664 |
| 2005-02-28 | 654 | 657 | 650 | 650 | 590,000 | 650 |
| 2005-02-25 | 651 | 655 | 647 | 653 | 448,000 | 653 |
| 2005-02-24 | 645 | 652 | 645 | 651 | 369,000 | 651 |
| 2005-02-23 | 642 | 644 | 636 | 643 | 363,000 | 643 |
| 2005-02-22 | 652 | 652 | 641 | 646 | 493,000 | 646 |
| 2005-02-21 | 655 | 655 | 648 | 653 | 320,000 | 653 |
| 2005-02-18 | 647 | 655 | 645 | 651 | 467,000 | 651 |
| 2005-02-17 | 650 | 652 | 642 | 650 | 467,000 | 650 |
| 2005-02-16 | 661 | 662 | 649 | 653 | 1,098,000 | 653 |
| 2005-02-15 | 645 | 657 | 643 | 655 | 1,749,000 | 655 |
| 2005-02-14 | 635 | 645 | 633 | 642 | 973,000 | 642 |
| 2005-02-10 | 645 | 648 | 631 | 636 | 741,000 | 636 |
| 2005-02-09 | 637 | 644 | 634 | 644 | 895,000 | 644 |
| 2005-02-08 | 635 | 638 | 630 | 633 | 706,000 | 633 |
| 2005-02-07 | 633 | 639 | 633 | 636 | 761,000 | 636 |
| 2005-02-04 | 635 | 644 | 623 | 639 | 1,567,000 | 639 |
| 2005-02-03 | 641 | 644 | 636 | 644 | 706,000 | 644 |
| 2005-02-02 | 636 | 645 | 636 | 644 | 502,000 | 644 |
| 2005-02-01 | 647 | 647 | 640 | 645 | 401,000 | 645 |
| 2005-01-31 | 642 | 650 | 637 | 646 | 822,000 | 646 |
| 2005-01-28 | 638 | 642 | 625 | 641 | 697,000 | 641 |
| 2005-01-27 | 641 | 647 | 641 | 647 | 446,000 | 647 |
| 2005-01-26 | 638 | 644 | 637 | 642 | 599,000 | 642 |
| 2005-01-25 | 635 | 637 | 632 | 635 | 316,000 | 635 |
| 2005-01-24 | 633 | 639 | 630 | 636 | 591,000 | 636 |
| 2005-01-21 | 624 | 639 | 624 | 632 | 550,000 | 632 |
| 2005-01-20 | 625 | 628 | 622 | 625 | 464,000 | 625 |
| 2005-01-19 | 635 | 635 | 630 | 633 | 303,000 | 633 |
| 2005-01-18 | 638 | 638 | 633 | 635 | 420,000 | 635 |
| 2005-01-17 | 633 | 638 | 630 | 637 | 864,000 | 637 |
| 2005-01-14 | 624 | 634 | 618 | 629 | 542,000 | 629 |
| 2005-01-13 | 629 | 629 | 618 | 624 | 696,000 | 624 |
| 2005-01-12 | 627 | 631 | 625 | 628 | 688,000 | 628 |
| 2005-01-11 | 628 | 633 | 626 | 629 | 596,000 | 629 |
| 2005-01-07 | 635 | 635 | 624 | 628 | 862,000 | 628 |
| 2005-01-06 | 634 | 637 | 631 | 635 | 680,000 | 635 |
| 2005-01-05 | 625 | 635 | 624 | 634 | 1,124,000 | 634 |
| 2005-01-04 | 623 | 625 | 620 | 625 | 133,000 | 625 |
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