4613 関西ペイント(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 793 | 793 | 775 | 777 | 409,000 | 777 |
| 2009-12-29 | 784 | 793 | 782 | 785 | 361,000 | 785 |
| 2009-12-28 | 789 | 798 | 786 | 790 | 232,000 | 790 |
| 2009-12-25 | 798 | 798 | 786 | 789 | 317,000 | 789 |
| 2009-12-24 | 790 | 797 | 786 | 794 | 322,000 | 794 |
| 2009-12-22 | 779 | 798 | 775 | 794 | 553,000 | 794 |
| 2009-12-21 | 775 | 779 | 767 | 774 | 423,000 | 774 |
| 2009-12-18 | 772 | 775 | 764 | 771 | 552,000 | 771 |
| 2009-12-17 | 790 | 795 | 779 | 782 | 736,000 | 782 |
| 2009-12-16 | 787 | 800 | 784 | 789 | 835,000 | 789 |
| 2009-12-15 | 792 | 792 | 781 | 787 | 666,000 | 787 |
| 2009-12-14 | 784 | 786 | 777 | 786 | 716,000 | 786 |
| 2009-12-11 | 763 | 788 | 759 | 787 | 885,000 | 787 |
| 2009-12-10 | 780 | 780 | 753 | 762 | 691,000 | 762 |
| 2009-12-09 | 783 | 788 | 778 | 781 | 851,000 | 781 |
| 2009-12-08 | 779 | 792 | 777 | 790 | 642,000 | 790 |
| 2009-12-07 | 786 | 793 | 777 | 779 | 768,000 | 779 |
| 2009-12-04 | 798 | 798 | 772 | 778 | 1,327,000 | 778 |
| 2009-12-03 | 770 | 799 | 769 | 798 | 803,000 | 798 |
| 2009-12-02 | 757 | 772 | 749 | 763 | 815,000 | 763 |
| 2009-12-01 | 748 | 767 | 737 | 766 | 661,000 | 766 |
| 2009-11-30 | 720 | 747 | 720 | 747 | 924,000 | 747 |
| 2009-11-27 | 719 | 723 | 702 | 710 | 1,160,000 | 710 |
| 2009-11-26 | 723 | 734 | 721 | 726 | 611,000 | 726 |
| 2009-11-25 | 730 | 733 | 714 | 729 | 881,000 | 729 |
| 2009-11-24 | 732 | 733 | 718 | 720 | 828,000 | 720 |
| 2009-11-20 | 720 | 727 | 713 | 722 | 758,000 | 722 |
| 2009-11-19 | 712 | 724 | 705 | 724 | 1,138,000 | 724 |
| 2009-11-18 | 702 | 708 | 690 | 699 | 1,275,000 | 699 |
| 2009-11-17 | 733 | 737 | 708 | 712 | 760,000 | 712 |
| 2009-11-16 | 733 | 741 | 726 | 730 | 394,000 | 730 |
| 2009-11-13 | 738 | 740 | 726 | 727 | 1,109,000 | 727 |
| 2009-11-12 | 751 | 754 | 737 | 742 | 1,088,000 | 742 |
| 2009-11-11 | 764 | 783 | 746 | 749 | 1,386,000 | 749 |
| 2009-11-10 | 768 | 780 | 759 | 774 | 900,000 | 774 |
| 2009-11-09 | 768 | 776 | 754 | 755 | 1,115,000 | 755 |
| 2009-11-06 | 760 | 779 | 749 | 767 | 1,272,000 | 767 |
| 2009-11-05 | 758 | 762 | 741 | 750 | 557,000 | 750 |
| 2009-11-04 | 775 | 775 | 744 | 752 | 809,000 | 752 |
| 2009-11-02 | 752 | 767 | 752 | 767 | 993,000 | 767 |
| 2009-10-30 | 772 | 780 | 761 | 778 | 1,291,000 | 778 |
| 2009-10-29 | 754 | 774 | 742 | 757 | 2,333,000 | 757 |
| 2009-10-28 | 742 | 755 | 733 | 755 | 1,708,000 | 755 |
| 2009-10-27 | 736 | 737 | 719 | 730 | 857,000 | 730 |
| 2009-10-26 | 750 | 764 | 734 | 741 | 987,000 | 741 |
| 2009-10-23 | 740 | 756 | 738 | 748 | 1,297,000 | 748 |
| 2009-10-22 | 745 | 747 | 723 | 731 | 1,450,000 | 731 |
| 2009-10-21 | 762 | 765 | 749 | 753 | 719,000 | 753 |
| 2009-10-20 | 770 | 770 | 759 | 761 | 1,052,000 | 761 |
| 2009-10-19 | 749 | 759 | 739 | 751 | 966,000 | 751 |
| 2009-10-16 | 743 | 747 | 733 | 747 | 1,143,000 | 747 |
| 2009-10-15 | 719 | 736 | 718 | 728 | 1,617,000 | 728 |
| 2009-10-14 | 705 | 705 | 681 | 701 | 913,000 | 701 |
| 2009-10-13 | 714 | 716 | 702 | 704 | 638,000 | 704 |
| 2009-10-09 | 703 | 709 | 693 | 703 | 1,001,000 | 703 |
| 2009-10-08 | 692 | 695 | 678 | 693 | 915,000 | 693 |
| 2009-10-07 | 662 | 690 | 655 | 682 | 944,000 | 682 |
| 2009-10-06 | 649 | 658 | 643 | 652 | 460,000 | 652 |
| 2009-10-05 | 653 | 663 | 640 | 648 | 679,000 | 648 |
| 2009-10-02 | 645 | 659 | 642 | 659 | 930,000 | 659 |
| 2009-10-01 | 692 | 692 | 672 | 678 | 724,000 | 678 |
| 2009-09-30 | 699 | 704 | 692 | 700 | 549,000 | 700 |
| 2009-09-29 | 705 | 707 | 690 | 692 | 816,000 | 692 |
| 2009-09-28 | 715 | 715 | 697 | 710 | 509,000 | 710 |
| 2009-09-25 | 740 | 740 | 719 | 721 | 615,000 | 721 |
| 2009-09-24 | 729 | 748 | 725 | 740 | 1,102,000 | 740 |
| 2009-09-18 | 741 | 741 | 713 | 738 | 779,000 | 738 |
| 2009-09-17 | 731 | 748 | 730 | 740 | 450,000 | 740 |
| 2009-09-16 | 733 | 745 | 726 | 732 | 539,000 | 732 |
| 2009-09-15 | 739 | 750 | 728 | 735 | 404,000 | 735 |
| 2009-09-14 | 741 | 744 | 725 | 738 | 525,000 | 738 |
| 2009-09-11 | 754 | 759 | 743 | 751 | 698,000 | 751 |
| 2009-09-10 | 760 | 763 | 755 | 760 | 347,000 | 760 |
| 2009-09-09 | 763 | 763 | 743 | 754 | 606,000 | 754 |
| 2009-09-08 | 763 | 764 | 750 | 763 | 862,000 | 763 |
| 2009-09-07 | 760 | 766 | 758 | 764 | 600,000 | 764 |
| 2009-09-04 | 749 | 751 | 741 | 746 | 396,000 | 746 |
| 2009-09-03 | 754 | 762 | 747 | 752 | 638,000 | 752 |
| 2009-09-02 | 746 | 757 | 731 | 753 | 1,567,000 | 753 |
| 2009-09-01 | 753 | 758 | 744 | 752 | 1,949,000 | 752 |
| 2009-08-31 | 777 | 787 | 751 | 758 | 1,139,000 | 758 |
| 2009-08-28 | 781 | 781 | 770 | 776 | 799,000 | 776 |
| 2009-08-27 | 788 | 790 | 759 | 773 | 1,685,000 | 773 |
| 2009-08-26 | 798 | 804 | 786 | 788 | 1,707,000 | 788 |
| 2009-08-25 | 800 | 808 | 794 | 804 | 836,000 | 804 |
| 2009-08-24 | 771 | 801 | 770 | 800 | 1,613,000 | 800 |
| 2009-08-21 | 771 | 771 | 743 | 751 | 863,000 | 751 |
| 2009-08-20 | 752 | 773 | 751 | 771 | 905,000 | 771 |
| 2009-08-19 | 752 | 762 | 738 | 739 | 702,000 | 739 |
| 2009-08-18 | 769 | 779 | 744 | 758 | 794,000 | 758 |
| 2009-08-17 | 789 | 789 | 774 | 776 | 802,000 | 776 |
| 2009-08-14 | 764 | 780 | 764 | 776 | 709,000 | 776 |
| 2009-08-13 | 756 | 765 | 753 | 759 | 508,000 | 759 |
| 2009-08-12 | 760 | 762 | 751 | 756 | 544,000 | 756 |
| 2009-08-11 | 742 | 761 | 742 | 760 | 1,011,000 | 760 |
| 2009-08-10 | 750 | 757 | 739 | 746 | 636,000 | 746 |
| 2009-08-07 | 726 | 745 | 711 | 744 | 904,000 | 744 |
| 2009-08-06 | 712 | 728 | 711 | 724 | 440,000 | 724 |
| 2009-08-05 | 727 | 729 | 712 | 712 | 495,000 | 712 |
| 2009-08-04 | 734 | 735 | 719 | 719 | 411,000 | 719 |
| 2009-08-03 | 738 | 740 | 724 | 730 | 410,000 | 730 |
| 2009-07-31 | 720 | 730 | 718 | 730 | 804,000 | 730 |
| 2009-07-30 | 713 | 714 | 696 | 706 | 370,000 | 706 |
| 2009-07-29 | 710 | 717 | 704 | 712 | 244,000 | 712 |
| 2009-07-28 | 708 | 710 | 698 | 710 | 442,000 | 710 |
| 2009-07-27 | 707 | 716 | 706 | 707 | 421,000 | 707 |
| 2009-07-24 | 719 | 719 | 701 | 704 | 681,000 | 704 |
| 2009-07-23 | 704 | 711 | 698 | 700 | 666,000 | 700 |
| 2009-07-22 | 695 | 705 | 687 | 700 | 632,000 | 700 |
| 2009-07-21 | 687 | 695 | 683 | 695 | 567,000 | 695 |
| 2009-07-17 | 689 | 692 | 680 | 683 | 700,000 | 683 |
| 2009-07-16 | 685 | 689 | 675 | 679 | 749,000 | 679 |
| 2009-07-15 | 654 | 674 | 654 | 667 | 944,000 | 667 |
| 2009-07-14 | 659 | 660 | 643 | 654 | 927,000 | 654 |
| 2009-07-13 | 665 | 676 | 646 | 649 | 1,029,000 | 649 |
| 2009-07-10 | 670 | 681 | 666 | 677 | 1,025,000 | 677 |
| 2009-07-09 | 660 | 667 | 654 | 660 | 564,000 | 660 |
| 2009-07-08 | 664 | 671 | 659 | 659 | 464,000 | 659 |
| 2009-07-07 | 682 | 690 | 664 | 681 | 771,000 | 681 |
| 2009-07-06 | 675 | 707 | 675 | 692 | 1,306,000 | 692 |
| 2009-07-03 | 668 | 676 | 663 | 674 | 648,000 | 674 |
| 2009-07-02 | 683 | 694 | 682 | 685 | 662,000 | 685 |
| 2009-07-01 | 686 | 694 | 670 | 682 | 945,000 | 682 |
| 2009-06-30 | 688 | 706 | 688 | 693 | 1,618,000 | 693 |
| 2009-06-29 | 690 | 693 | 666 | 674 | 1,020,000 | 674 |
| 2009-06-26 | 672 | 694 | 672 | 689 | 1,261,000 | 689 |
| 2009-06-25 | 672 | 686 | 670 | 679 | 1,308,000 | 679 |
| 2009-06-24 | 646 | 663 | 634 | 660 | 1,281,000 | 660 |
| 2009-06-23 | 661 | 664 | 639 | 641 | 695,000 | 641 |
| 2009-06-22 | 674 | 674 | 646 | 661 | 1,447,000 | 661 |
| 2009-06-19 | 687 | 698 | 628 | 644 | 4,143,000 | 644 |
| 2009-06-18 | 607 | 618 | 607 | 617 | 746,000 | 617 |
| 2009-06-17 | 601 | 618 | 601 | 615 | 600,000 | 615 |
| 2009-06-16 | 611 | 620 | 605 | 607 | 774,000 | 607 |
| 2009-06-15 | 637 | 637 | 613 | 621 | 775,000 | 621 |
| 2009-06-12 | 644 | 646 | 632 | 637 | 771,000 | 637 |
| 2009-06-11 | 634 | 637 | 628 | 635 | 456,000 | 635 |
| 2009-06-10 | 626 | 648 | 621 | 636 | 991,000 | 636 |
| 2009-06-09 | 619 | 635 | 618 | 625 | 1,010,000 | 625 |
| 2009-06-08 | 615 | 620 | 612 | 616 | 634,000 | 616 |
| 2009-06-05 | 619 | 619 | 607 | 612 | 894,000 | 612 |
| 2009-06-04 | 607 | 617 | 606 | 615 | 1,091,000 | 615 |
| 2009-06-03 | 593 | 612 | 592 | 607 | 1,287,000 | 607 |
| 2009-06-02 | 606 | 612 | 596 | 599 | 780,000 | 599 |
| 2009-06-01 | 603 | 607 | 595 | 598 | 721,000 | 598 |
| 2009-05-29 | 603 | 605 | 587 | 600 | 1,448,000 | 600 |
| 2009-05-28 | 595 | 615 | 592 | 602 | 1,049,000 | 602 |
| 2009-05-27 | 600 | 601 | 591 | 595 | 557,000 | 595 |
| 2009-05-26 | 604 | 604 | 584 | 593 | 1,099,000 | 593 |
| 2009-05-25 | 602 | 609 | 597 | 602 | 1,018,000 | 602 |
| 2009-05-22 | 610 | 612 | 601 | 604 | 1,028,000 | 604 |
| 2009-05-21 | 628 | 629 | 611 | 620 | 828,000 | 620 |
| 2009-05-20 | 624 | 638 | 623 | 630 | 851,000 | 630 |
| 2009-05-19 | 623 | 629 | 612 | 617 | 1,190,000 | 617 |
| 2009-05-18 | 580 | 606 | 576 | 603 | 967,000 | 603 |
| 2009-05-15 | 586 | 598 | 580 | 585 | 472,000 | 585 |
| 2009-05-14 | 585 | 601 | 581 | 585 | 572,000 | 585 |
| 2009-05-13 | 582 | 594 | 578 | 589 | 683,000 | 589 |
| 2009-05-12 | 563 | 597 | 562 | 589 | 1,077,000 | 589 |
| 2009-05-11 | 567 | 587 | 567 | 572 | 555,000 | 572 |
| 2009-05-08 | 562 | 571 | 549 | 567 | 631,000 | 567 |
| 2009-05-07 | 559 | 562 | 543 | 557 | 768,000 | 557 |
| 2009-05-01 | 527 | 553 | 527 | 534 | 597,000 | 534 |
| 2009-04-30 | 541 | 558 | 525 | 526 | 1,130,000 | 526 |
| 2009-04-28 | 541 | 550 | 513 | 513 | 858,000 | 513 |
| 2009-04-27 | 565 | 569 | 538 | 543 | 517,000 | 543 |
| 2009-04-24 | 563 | 565 | 555 | 555 | 479,000 | 555 |
| 2009-04-23 | 564 | 566 | 551 | 563 | 607,000 | 563 |
| 2009-04-22 | 563 | 570 | 552 | 555 | 492,000 | 555 |
| 2009-04-21 | 569 | 569 | 548 | 553 | 641,000 | 553 |
| 2009-04-20 | 560 | 576 | 551 | 573 | 643,000 | 573 |
| 2009-04-17 | 552 | 563 | 548 | 560 | 468,000 | 560 |
| 2009-04-16 | 556 | 563 | 541 | 544 | 501,000 | 544 |
| 2009-04-15 | 559 | 564 | 543 | 549 | 486,000 | 549 |
| 2009-04-14 | 558 | 564 | 543 | 559 | 536,000 | 559 |
| 2009-04-13 | 551 | 561 | 546 | 558 | 390,000 | 558 |
| 2009-04-10 | 560 | 560 | 537 | 549 | 465,000 | 549 |
| 2009-04-09 | 531 | 554 | 531 | 550 | 830,000 | 550 |
| 2009-04-08 | 544 | 544 | 528 | 528 | 790,000 | 528 |
| 2009-04-07 | 562 | 573 | 558 | 559 | 718,000 | 559 |
| 2009-04-06 | 562 | 576 | 552 | 556 | 653,000 | 556 |
| 2009-04-03 | 564 | 576 | 557 | 559 | 903,000 | 559 |
| 2009-04-02 | 563 | 570 | 555 | 563 | 568,000 | 563 |
| 2009-04-01 | 540 | 557 | 532 | 553 | 547,000 | 553 |
| 2009-03-31 | 544 | 558 | 535 | 547 | 752,000 | 547 |
| 2009-03-30 | 577 | 580 | 542 | 545 | 1,154,000 | 545 |
| 2009-03-27 | 589 | 600 | 585 | 589 | 681,000 | 589 |
| 2009-03-26 | 559 | 573 | 550 | 569 | 951,000 | 569 |
| 2009-03-25 | 572 | 587 | 572 | 582 | 653,000 | 582 |
| 2009-03-24 | 595 | 595 | 561 | 572 | 1,229,000 | 572 |
| 2009-03-23 | 562 | 565 | 556 | 565 | 899,000 | 565 |
| 2009-03-19 | 572 | 577 | 556 | 562 | 922,000 | 562 |
| 2009-03-18 | 549 | 560 | 546 | 553 | 1,355,000 | 553 |
| 2009-03-17 | 547 | 548 | 528 | 529 | 1,212,000 | 529 |
| 2009-03-16 | 533 | 547 | 533 | 544 | 619,000 | 544 |
| 2009-03-13 | 493 | 518 | 493 | 513 | 1,270,000 | 513 |
| 2009-03-12 | 498 | 508 | 498 | 503 | 800,000 | 503 |
| 2009-03-11 | 521 | 521 | 512 | 516 | 504,000 | 516 |
| 2009-03-10 | 510 | 511 | 499 | 501 | 792,000 | 501 |
| 2009-03-09 | 529 | 529 | 510 | 517 | 818,000 | 517 |
| 2009-03-06 | 523 | 535 | 517 | 519 | 795,000 | 519 |
| 2009-03-05 | 513 | 541 | 512 | 533 | 943,000 | 533 |
| 2009-03-04 | 505 | 517 | 499 | 515 | 697,000 | 515 |
| 2009-03-03 | 479 | 514 | 476 | 507 | 1,592,000 | 507 |
| 2009-03-02 | 504 | 508 | 482 | 483 | 848,000 | 483 |
| 2009-02-27 | 498 | 513 | 498 | 509 | 924,000 | 509 |
| 2009-02-26 | 493 | 504 | 491 | 493 | 904,000 | 493 |
| 2009-02-25 | 488 | 493 | 477 | 492 | 824,000 | 492 |
| 2009-02-24 | 469 | 476 | 464 | 475 | 499,000 | 475 |
| 2009-02-23 | 459 | 474 | 455 | 474 | 506,000 | 474 |
| 2009-02-20 | 460 | 470 | 459 | 462 | 472,000 | 462 |
| 2009-02-19 | 459 | 473 | 458 | 466 | 543,000 | 466 |
| 2009-02-18 | 448 | 463 | 443 | 463 | 506,000 | 463 |
| 2009-02-17 | 456 | 462 | 447 | 447 | 647,000 | 447 |
| 2009-02-16 | 471 | 477 | 461 | 471 | 743,000 | 471 |
| 2009-02-13 | 454 | 473 | 453 | 471 | 1,248,000 | 471 |
| 2009-02-12 | 459 | 467 | 444 | 444 | 604,000 | 444 |
| 2009-02-10 | 472 | 478 | 460 | 471 | 504,000 | 471 |
| 2009-02-09 | 473 | 479 | 455 | 457 | 472,000 | 457 |
| 2009-02-06 | 474 | 475 | 455 | 458 | 679,000 | 458 |
| 2009-02-05 | 468 | 478 | 462 | 469 | 508,000 | 469 |
| 2009-02-04 | 453 | 470 | 451 | 468 | 504,000 | 468 |
| 2009-02-03 | 444 | 461 | 441 | 443 | 727,000 | 443 |
| 2009-02-02 | 455 | 461 | 442 | 448 | 869,000 | 448 |
| 2009-01-30 | 457 | 466 | 455 | 460 | 725,000 | 460 |
| 2009-01-29 | 486 | 491 | 476 | 482 | 878,000 | 482 |
| 2009-01-28 | 472 | 493 | 467 | 490 | 708,000 | 490 |
| 2009-01-27 | 460 | 487 | 459 | 482 | 803,000 | 482 |
| 2009-01-26 | 450 | 456 | 445 | 449 | 241,000 | 449 |
| 2009-01-23 | 452 | 455 | 444 | 445 | 439,000 | 445 |
| 2009-01-22 | 457 | 457 | 438 | 452 | 329,000 | 452 |
| 2009-01-21 | 441 | 456 | 438 | 445 | 579,000 | 445 |
| 2009-01-20 | 452 | 453 | 439 | 446 | 483,000 | 446 |
| 2009-01-19 | 467 | 473 | 460 | 462 | 408,000 | 462 |
| 2009-01-16 | 452 | 467 | 451 | 463 | 702,000 | 463 |
| 2009-01-15 | 438 | 456 | 436 | 450 | 1,233,000 | 450 |
| 2009-01-14 | 432 | 457 | 431 | 445 | 588,000 | 445 |
| 2009-01-13 | 440 | 440 | 427 | 427 | 664,000 | 427 |
| 2009-01-09 | 475 | 489 | 449 | 457 | 640,000 | 457 |
| 2009-01-08 | 474 | 475 | 465 | 465 | 678,000 | 465 |
| 2009-01-07 | 474 | 501 | 474 | 494 | 1,068,000 | 494 |
| 2009-01-06 | 465 | 478 | 458 | 475 | 510,000 | 475 |
| 2009-01-05 | 460 | 461 | 454 | 461 | 306,000 | 461 |
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