4613 関西ペイント(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 451 | 461 | 451 | 455 | 307,000 | 455 |
| 2008-12-29 | 454 | 462 | 449 | 461 | 312,000 | 461 |
| 2008-12-26 | 453 | 459 | 448 | 459 | 329,000 | 459 |
| 2008-12-25 | 439 | 445 | 435 | 445 | 263,000 | 445 |
| 2008-12-24 | 442 | 446 | 432 | 435 | 510,000 | 435 |
| 2008-12-22 | 439 | 455 | 439 | 452 | 423,000 | 452 |
| 2008-12-19 | 442 | 449 | 437 | 440 | 711,000 | 440 |
| 2008-12-18 | 445 | 454 | 437 | 441 | 913,000 | 441 |
| 2008-12-17 | 449 | 451 | 434 | 449 | 1,026,000 | 449 |
| 2008-12-16 | 447 | 447 | 433 | 440 | 1,135,000 | 440 |
| 2008-12-15 | 419 | 450 | 419 | 445 | 2,233,000 | 445 |
| 2008-12-12 | 411 | 428 | 408 | 414 | 2,247,000 | 414 |
| 2008-12-11 | 419 | 433 | 417 | 429 | 854,000 | 429 |
| 2008-12-10 | 424 | 436 | 412 | 429 | 2,609,000 | 429 |
| 2008-12-09 | 430 | 434 | 417 | 424 | 1,278,000 | 424 |
| 2008-12-08 | 418 | 433 | 413 | 425 | 946,000 | 425 |
| 2008-12-05 | 425 | 426 | 412 | 413 | 1,046,000 | 413 |
| 2008-12-04 | 432 | 435 | 413 | 420 | 905,000 | 420 |
| 2008-12-03 | 425 | 429 | 415 | 422 | 1,393,000 | 422 |
| 2008-12-02 | 423 | 427 | 414 | 414 | 634,000 | 414 |
| 2008-12-01 | 462 | 462 | 440 | 443 | 1,243,000 | 443 |
| 2008-11-28 | 461 | 477 | 456 | 461 | 1,347,000 | 461 |
| 2008-11-27 | 495 | 505 | 459 | 466 | 1,337,000 | 466 |
| 2008-11-26 | 487 | 496 | 482 | 490 | 871,000 | 490 |
| 2008-11-25 | 515 | 522 | 498 | 522 | 1,463,000 | 522 |
| 2008-11-21 | 440 | 482 | 434 | 481 | 1,282,000 | 481 |
| 2008-11-20 | 474 | 475 | 446 | 449 | 752,000 | 449 |
| 2008-11-19 | 473 | 483 | 452 | 469 | 781,000 | 469 |
| 2008-11-18 | 458 | 481 | 452 | 472 | 768,000 | 472 |
| 2008-11-17 | 451 | 483 | 446 | 463 | 1,078,000 | 463 |
| 2008-11-14 | 493 | 493 | 448 | 451 | 1,400,000 | 451 |
| 2008-11-13 | 477 | 485 | 470 | 473 | 946,000 | 473 |
| 2008-11-12 | 498 | 527 | 494 | 512 | 1,159,000 | 512 |
| 2008-11-11 | 542 | 544 | 514 | 518 | 548,000 | 518 |
| 2008-11-10 | 528 | 560 | 528 | 553 | 1,031,000 | 553 |
| 2008-11-07 | 484 | 543 | 484 | 525 | 1,722,000 | 525 |
| 2008-11-06 | 550 | 556 | 517 | 519 | 1,245,000 | 519 |
| 2008-11-05 | 562 | 575 | 550 | 558 | 1,222,000 | 558 |
| 2008-11-04 | 546 | 564 | 540 | 552 | 1,225,000 | 552 |
| 2008-10-31 | 551 | 562 | 520 | 536 | 980,000 | 536 |
| 2008-10-30 | 519 | 544 | 512 | 544 | 1,040,000 | 544 |
| 2008-10-29 | 520 | 521 | 480 | 512 | 963,000 | 512 |
| 2008-10-28 | 404 | 484 | 404 | 484 | 1,635,000 | 484 |
| 2008-10-27 | 462 | 473 | 397 | 404 | 1,533,000 | 404 |
| 2008-10-24 | 500 | 505 | 466 | 472 | 854,000 | 472 |
| 2008-10-23 | 505 | 505 | 478 | 500 | 815,000 | 500 |
| 2008-10-22 | 530 | 540 | 514 | 514 | 563,000 | 514 |
| 2008-10-21 | 559 | 561 | 535 | 549 | 817,000 | 549 |
| 2008-10-20 | 519 | 528 | 503 | 526 | 1,106,000 | 526 |
| 2008-10-17 | 514 | 525 | 498 | 509 | 917,000 | 509 |
| 2008-10-16 | 500 | 514 | 486 | 494 | 1,026,000 | 494 |
| 2008-10-15 | 544 | 548 | 505 | 540 | 1,014,000 | 540 |
| 2008-10-14 | 511 | 545 | 502 | 545 | 1,107,000 | 545 |
| 2008-10-10 | 447 | 481 | 443 | 466 | 1,449,000 | 466 |
| 2008-10-09 | 477 | 495 | 472 | 487 | 3,134,000 | 487 |
| 2008-10-08 | 483 | 513 | 469 | 497 | 2,674,000 | 497 |
| 2008-10-07 | 500 | 519 | 487 | 512 | 2,404,000 | 512 |
| 2008-10-06 | 577 | 577 | 544 | 549 | 930,000 | 549 |
| 2008-10-03 | 600 | 601 | 573 | 587 | 1,401,000 | 587 |
| 2008-10-02 | 661 | 661 | 615 | 619 | 943,000 | 619 |
| 2008-10-01 | 652 | 662 | 643 | 654 | 777,000 | 654 |
| 2008-09-30 | 622 | 658 | 622 | 647 | 1,160,000 | 647 |
| 2008-09-29 | 696 | 706 | 652 | 655 | 712,000 | 655 |
| 2008-09-26 | 703 | 709 | 692 | 700 | 718,000 | 700 |
| 2008-09-25 | 693 | 704 | 683 | 695 | 548,000 | 695 |
| 2008-09-24 | 686 | 693 | 665 | 693 | 500,000 | 693 |
| 2008-09-22 | 723 | 724 | 680 | 683 | 663,000 | 683 |
| 2008-09-19 | 687 | 707 | 680 | 697 | 783,000 | 697 |
| 2008-09-18 | 672 | 694 | 655 | 687 | 935,000 | 687 |
| 2008-09-17 | 698 | 698 | 677 | 684 | 760,000 | 684 |
| 2008-09-16 | 658 | 703 | 639 | 698 | 1,763,000 | 698 |
| 2008-09-12 | 661 | 672 | 652 | 669 | 754,000 | 669 |
| 2008-09-11 | 675 | 679 | 661 | 664 | 595,000 | 664 |
| 2008-09-10 | 651 | 683 | 651 | 682 | 1,168,000 | 682 |
| 2008-09-09 | 682 | 687 | 661 | 665 | 599,000 | 665 |
| 2008-09-08 | 673 | 690 | 673 | 681 | 1,121,000 | 681 |
| 2008-09-05 | 640 | 655 | 639 | 653 | 856,000 | 653 |
| 2008-09-04 | 672 | 672 | 655 | 661 | 724,000 | 661 |
| 2008-09-03 | 655 | 667 | 648 | 665 | 1,043,000 | 665 |
| 2008-09-02 | 677 | 680 | 654 | 662 | 749,000 | 662 |
| 2008-09-01 | 676 | 684 | 675 | 678 | 459,000 | 678 |
| 2008-08-29 | 683 | 697 | 683 | 694 | 773,000 | 694 |
| 2008-08-28 | 688 | 688 | 667 | 679 | 472,000 | 679 |
| 2008-08-27 | 692 | 694 | 686 | 688 | 394,000 | 688 |
| 2008-08-26 | 673 | 691 | 670 | 685 | 800,000 | 685 |
| 2008-08-25 | 675 | 685 | 671 | 672 | 508,000 | 672 |
| 2008-08-22 | 660 | 667 | 649 | 658 | 835,000 | 658 |
| 2008-08-21 | 657 | 659 | 646 | 654 | 705,000 | 654 |
| 2008-08-20 | 643 | 657 | 639 | 649 | 541,000 | 649 |
| 2008-08-19 | 651 | 653 | 646 | 650 | 494,000 | 650 |
| 2008-08-18 | 661 | 690 | 661 | 674 | 698,000 | 674 |
| 2008-08-15 | 649 | 664 | 649 | 663 | 592,000 | 663 |
| 2008-08-14 | 643 | 657 | 641 | 649 | 433,000 | 649 |
| 2008-08-13 | 664 | 665 | 641 | 652 | 572,000 | 652 |
| 2008-08-12 | 681 | 685 | 660 | 660 | 967,000 | 660 |
| 2008-08-11 | 675 | 695 | 675 | 689 | 563,000 | 689 |
| 2008-08-08 | 652 | 679 | 652 | 670 | 633,000 | 670 |
| 2008-08-07 | 680 | 681 | 660 | 666 | 423,000 | 666 |
| 2008-08-06 | 644 | 672 | 638 | 672 | 1,115,000 | 672 |
| 2008-08-05 | 641 | 655 | 637 | 642 | 1,011,000 | 642 |
| 2008-08-04 | 684 | 685 | 651 | 651 | 1,154,000 | 651 |
| 2008-08-01 | 743 | 743 | 684 | 687 | 1,535,000 | 687 |
| 2008-07-31 | 725 | 754 | 725 | 754 | 2,077,000 | 754 |
| 2008-07-30 | 695 | 709 | 692 | 709 | 408,000 | 709 |
| 2008-07-29 | 698 | 698 | 677 | 689 | 478,000 | 689 |
| 2008-07-28 | 704 | 712 | 691 | 697 | 547,000 | 697 |
| 2008-07-25 | 703 | 706 | 689 | 694 | 649,000 | 694 |
| 2008-07-24 | 693 | 703 | 688 | 703 | 814,000 | 703 |
| 2008-07-23 | 683 | 693 | 675 | 679 | 561,000 | 679 |
| 2008-07-22 | 663 | 673 | 656 | 673 | 800,000 | 673 |
| 2008-07-18 | 662 | 668 | 646 | 649 | 555,000 | 649 |
| 2008-07-17 | 663 | 663 | 649 | 656 | 752,000 | 656 |
| 2008-07-16 | 645 | 660 | 642 | 644 | 549,000 | 644 |
| 2008-07-15 | 662 | 664 | 648 | 654 | 833,000 | 654 |
| 2008-07-14 | 666 | 681 | 657 | 659 | 1,000,000 | 659 |
| 2008-07-11 | 665 | 673 | 655 | 666 | 1,506,000 | 666 |
| 2008-07-10 | 677 | 677 | 662 | 662 | 774,000 | 662 |
| 2008-07-09 | 681 | 691 | 675 | 677 | 750,000 | 677 |
| 2008-07-08 | 686 | 686 | 661 | 665 | 1,033,000 | 665 |
| 2008-07-07 | 692 | 692 | 676 | 685 | 1,126,000 | 685 |
| 2008-07-04 | 699 | 703 | 686 | 691 | 947,000 | 691 |
| 2008-07-03 | 719 | 719 | 695 | 697 | 1,270,000 | 697 |
| 2008-07-02 | 744 | 750 | 719 | 722 | 1,191,000 | 722 |
| 2008-07-01 | 736 | 762 | 736 | 742 | 768,000 | 742 |
| 2008-06-30 | 730 | 751 | 726 | 735 | 843,000 | 735 |
| 2008-06-27 | 718 | 732 | 712 | 726 | 733,000 | 726 |
| 2008-06-26 | 745 | 745 | 727 | 732 | 764,000 | 732 |
| 2008-06-25 | 738 | 748 | 714 | 745 | 843,000 | 745 |
| 2008-06-24 | 728 | 740 | 719 | 738 | 1,455,000 | 738 |
| 2008-06-23 | 703 | 724 | 691 | 718 | 576,000 | 718 |
| 2008-06-20 | 735 | 735 | 710 | 713 | 704,000 | 713 |
| 2008-06-19 | 750 | 750 | 722 | 726 | 841,000 | 726 |
| 2008-06-18 | 727 | 751 | 727 | 748 | 839,000 | 748 |
| 2008-06-17 | 727 | 735 | 721 | 726 | 758,000 | 726 |
| 2008-06-16 | 731 | 741 | 727 | 731 | 964,000 | 731 |
| 2008-06-13 | 714 | 731 | 714 | 726 | 830,000 | 726 |
| 2008-06-12 | 734 | 741 | 726 | 729 | 633,000 | 729 |
| 2008-06-11 | 750 | 755 | 739 | 744 | 607,000 | 744 |
| 2008-06-10 | 763 | 764 | 747 | 750 | 659,000 | 750 |
| 2008-06-09 | 755 | 767 | 755 | 758 | 379,000 | 758 |
| 2008-06-06 | 791 | 797 | 773 | 782 | 1,073,000 | 782 |
| 2008-06-05 | 780 | 794 | 773 | 789 | 1,213,000 | 789 |
| 2008-06-04 | 778 | 781 | 764 | 775 | 744,000 | 775 |
| 2008-06-03 | 778 | 778 | 763 | 772 | 696,000 | 772 |
| 2008-06-02 | 761 | 783 | 757 | 780 | 854,000 | 780 |
| 2008-05-30 | 764 | 772 | 755 | 769 | 1,065,000 | 769 |
| 2008-05-29 | 758 | 763 | 746 | 763 | 746,000 | 763 |
| 2008-05-28 | 760 | 764 | 742 | 748 | 547,000 | 748 |
| 2008-05-27 | 758 | 763 | 750 | 757 | 684,000 | 757 |
| 2008-05-26 | 763 | 764 | 746 | 758 | 782,000 | 758 |
| 2008-05-23 | 773 | 784 | 767 | 773 | 808,000 | 773 |
| 2008-05-22 | 750 | 771 | 743 | 770 | 652,000 | 770 |
| 2008-05-21 | 765 | 774 | 748 | 758 | 625,000 | 758 |
| 2008-05-20 | 777 | 783 | 769 | 775 | 1,135,000 | 775 |
| 2008-05-19 | 770 | 792 | 765 | 768 | 1,500,000 | 768 |
| 2008-05-16 | 766 | 800 | 752 | 769 | 2,643,000 | 769 |
| 2008-05-15 | 755 | 768 | 747 | 747 | 1,238,000 | 747 |
| 2008-05-14 | 730 | 757 | 729 | 754 | 1,587,000 | 754 |
| 2008-05-13 | 697 | 721 | 695 | 720 | 1,763,000 | 720 |
| 2008-05-12 | 687 | 698 | 676 | 693 | 471,000 | 693 |
| 2008-05-09 | 734 | 734 | 694 | 694 | 1,068,000 | 694 |
| 2008-05-08 | 733 | 741 | 729 | 733 | 639,000 | 733 |
| 2008-05-07 | 736 | 741 | 726 | 733 | 426,000 | 733 |
| 2008-05-02 | 725 | 733 | 718 | 733 | 668,000 | 733 |
| 2008-05-01 | 707 | 723 | 706 | 712 | 461,000 | 712 |
| 2008-04-30 | 707 | 718 | 703 | 713 | 664,000 | 713 |
| 2008-04-28 | 701 | 708 | 696 | 705 | 353,000 | 705 |
| 2008-04-25 | 689 | 699 | 688 | 694 | 558,000 | 694 |
| 2008-04-24 | 683 | 691 | 675 | 676 | 872,000 | 676 |
| 2008-04-23 | 675 | 692 | 675 | 685 | 355,000 | 685 |
| 2008-04-22 | 690 | 693 | 680 | 685 | 528,000 | 685 |
| 2008-04-21 | 676 | 694 | 675 | 690 | 706,000 | 690 |
| 2008-04-18 | 659 | 674 | 656 | 673 | 875,000 | 673 |
| 2008-04-17 | 673 | 677 | 661 | 666 | 956,000 | 666 |
| 2008-04-16 | 661 | 667 | 651 | 667 | 1,109,000 | 667 |
| 2008-04-15 | 642 | 645 | 630 | 641 | 787,000 | 641 |
| 2008-04-14 | 630 | 642 | 629 | 641 | 981,000 | 641 |
| 2008-04-11 | 640 | 656 | 637 | 653 | 668,000 | 653 |
| 2008-04-10 | 651 | 651 | 628 | 629 | 1,343,000 | 629 |
| 2008-04-09 | 687 | 687 | 650 | 655 | 1,545,000 | 655 |
| 2008-04-08 | 687 | 688 | 671 | 679 | 1,057,000 | 679 |
| 2008-04-07 | 689 | 698 | 682 | 692 | 971,000 | 692 |
| 2008-04-04 | 689 | 692 | 677 | 684 | 647,000 | 684 |
| 2008-04-03 | 700 | 700 | 681 | 696 | 875,000 | 696 |
| 2008-04-02 | 676 | 688 | 668 | 688 | 1,603,000 | 688 |
| 2008-04-01 | 649 | 662 | 643 | 647 | 1,407,000 | 647 |
| 2008-03-31 | 666 | 668 | 637 | 648 | 1,222,000 | 648 |
| 2008-03-28 | 668 | 669 | 652 | 665 | 819,000 | 665 |
| 2008-03-27 | 658 | 667 | 652 | 659 | 1,099,000 | 659 |
| 2008-03-26 | 660 | 668 | 648 | 656 | 1,247,000 | 656 |
| 2008-03-25 | 657 | 661 | 650 | 660 | 1,114,000 | 660 |
| 2008-03-24 | 640 | 655 | 640 | 647 | 1,134,000 | 647 |
| 2008-03-21 | 623 | 641 | 616 | 640 | 1,543,000 | 640 |
| 2008-03-19 | 648 | 651 | 608 | 618 | 3,508,000 | 618 |
| 2008-03-18 | 625 | 644 | 608 | 641 | 2,034,000 | 641 |
| 2008-03-17 | 663 | 665 | 625 | 635 | 1,491,000 | 635 |
| 2008-03-14 | 677 | 677 | 656 | 663 | 1,758,000 | 663 |
| 2008-03-13 | 688 | 696 | 676 | 682 | 1,665,000 | 682 |
| 2008-03-12 | 704 | 707 | 682 | 688 | 1,059,000 | 688 |
| 2008-03-11 | 669 | 690 | 661 | 686 | 1,882,000 | 686 |
| 2008-03-10 | 709 | 709 | 671 | 694 | 1,485,000 | 694 |
| 2008-03-07 | 708 | 708 | 687 | 697 | 1,908,000 | 697 |
| 2008-03-06 | 723 | 747 | 723 | 742 | 701,000 | 742 |
| 2008-03-05 | 729 | 737 | 714 | 723 | 844,000 | 723 |
| 2008-03-04 | 725 | 740 | 712 | 727 | 1,414,000 | 727 |
| 2008-03-03 | 731 | 731 | 715 | 715 | 913,000 | 715 |
| 2008-02-29 | 758 | 765 | 741 | 761 | 1,535,000 | 761 |
| 2008-02-28 | 749 | 766 | 741 | 761 | 864,000 | 761 |
| 2008-02-27 | 765 | 768 | 754 | 764 | 747,000 | 764 |
| 2008-02-26 | 757 | 759 | 745 | 749 | 973,000 | 749 |
| 2008-02-25 | 731 | 755 | 729 | 750 | 999,000 | 750 |
| 2008-02-22 | 710 | 725 | 706 | 722 | 1,202,000 | 722 |
| 2008-02-21 | 712 | 722 | 709 | 715 | 2,004,000 | 715 |
| 2008-02-20 | 726 | 728 | 698 | 699 | 1,514,000 | 699 |
| 2008-02-19 | 760 | 760 | 715 | 729 | 2,606,000 | 729 |
| 2008-02-18 | 744 | 777 | 743 | 759 | 1,476,000 | 759 |
| 2008-02-15 | 748 | 748 | 720 | 740 | 2,026,000 | 740 |
| 2008-02-14 | 745 | 750 | 736 | 743 | 2,989,000 | 743 |
| 2008-02-13 | 700 | 704 | 679 | 697 | 3,020,000 | 697 |
| 2008-02-12 | 654 | 695 | 654 | 673 | 3,502,000 | 673 |
| 2008-02-08 | 630 | 645 | 618 | 644 | 1,670,000 | 644 |
| 2008-02-07 | 632 | 637 | 618 | 630 | 1,971,000 | 630 |
| 2008-02-06 | 677 | 677 | 641 | 642 | 2,408,000 | 642 |
| 2008-02-05 | 694 | 703 | 681 | 691 | 1,753,000 | 691 |
| 2008-02-04 | 718 | 724 | 702 | 710 | 796,000 | 710 |
| 2008-02-01 | 700 | 713 | 684 | 698 | 1,737,000 | 698 |
| 2008-01-31 | 694 | 708 | 685 | 700 | 1,667,000 | 700 |
| 2008-01-30 | 704 | 713 | 689 | 693 | 1,031,000 | 693 |
| 2008-01-29 | 714 | 720 | 699 | 706 | 890,000 | 706 |
| 2008-01-28 | 704 | 718 | 687 | 687 | 786,000 | 687 |
| 2008-01-25 | 703 | 720 | 698 | 714 | 1,414,000 | 714 |
| 2008-01-24 | 697 | 700 | 676 | 694 | 859,000 | 694 |
| 2008-01-23 | 663 | 682 | 659 | 671 | 1,443,000 | 671 |
| 2008-01-22 | 658 | 679 | 649 | 649 | 1,726,000 | 649 |
| 2008-01-21 | 692 | 706 | 681 | 686 | 1,033,000 | 686 |
| 2008-01-18 | 675 | 713 | 663 | 709 | 1,421,000 | 709 |
| 2008-01-17 | 663 | 697 | 663 | 696 | 1,536,000 | 696 |
| 2008-01-16 | 670 | 689 | 669 | 672 | 1,453,000 | 672 |
| 2008-01-15 | 723 | 730 | 692 | 698 | 1,707,000 | 698 |
| 2008-01-11 | 745 | 745 | 718 | 723 | 1,623,000 | 723 |
| 2008-01-10 | 754 | 754 | 727 | 736 | 1,551,000 | 736 |
| 2008-01-09 | 730 | 756 | 722 | 753 | 1,200,000 | 753 |
| 2008-01-08 | 741 | 751 | 730 | 750 | 1,276,000 | 750 |
| 2008-01-07 | 736 | 758 | 730 | 746 | 1,270,000 | 746 |
| 2008-01-04 | 790 | 796 | 762 | 766 | 579,000 | 766 |
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
