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
2009-12-30793793775777409,000777
2009-12-29784793782785361,000785
2009-12-28789798786790232,000790
2009-12-25798798786789317,000789
2009-12-24790797786794322,000794
2009-12-22779798775794553,000794
2009-12-21775779767774423,000774
2009-12-18772775764771552,000771
2009-12-17790795779782736,000782
2009-12-16787800784789835,000789
2009-12-15792792781787666,000787
2009-12-14784786777786716,000786
2009-12-11763788759787885,000787
2009-12-10780780753762691,000762
2009-12-09783788778781851,000781
2009-12-08779792777790642,000790
2009-12-07786793777779768,000779
2009-12-047987987727781,327,000778
2009-12-03770799769798803,000798
2009-12-02757772749763815,000763
2009-12-01748767737766661,000766
2009-11-30720747720747924,000747
2009-11-277197237027101,160,000710
2009-11-26723734721726611,000726
2009-11-25730733714729881,000729
2009-11-24732733718720828,000720
2009-11-20720727713722758,000722
2009-11-197127247057241,138,000724
2009-11-187027086906991,275,000699
2009-11-17733737708712760,000712
2009-11-16733741726730394,000730
2009-11-137387407267271,109,000727
2009-11-127517547377421,088,000742
2009-11-117647837467491,386,000749
2009-11-10768780759774900,000774
2009-11-097687767547551,115,000755
2009-11-067607797497671,272,000767
2009-11-05758762741750557,000750
2009-11-04775775744752809,000752
2009-11-02752767752767993,000767
2009-10-307727807617781,291,000778
2009-10-297547747427572,333,000757
2009-10-287427557337551,708,000755
2009-10-27736737719730857,000730
2009-10-26750764734741987,000741
2009-10-237407567387481,297,000748
2009-10-227457477237311,450,000731
2009-10-21762765749753719,000753
2009-10-207707707597611,052,000761
2009-10-19749759739751966,000751
2009-10-167437477337471,143,000747
2009-10-157197367187281,617,000728
2009-10-14705705681701913,000701
2009-10-13714716702704638,000704
2009-10-097037096937031,001,000703
2009-10-08692695678693915,000693
2009-10-07662690655682944,000682
2009-10-06649658643652460,000652
2009-10-05653663640648679,000648
2009-10-02645659642659930,000659
2009-10-01692692672678724,000678
2009-09-30699704692700549,000700
2009-09-29705707690692816,000692
2009-09-28715715697710509,000710
2009-09-25740740719721615,000721
2009-09-247297487257401,102,000740
2009-09-18741741713738779,000738
2009-09-17731748730740450,000740
2009-09-16733745726732539,000732
2009-09-15739750728735404,000735
2009-09-14741744725738525,000738
2009-09-11754759743751698,000751
2009-09-10760763755760347,000760
2009-09-09763763743754606,000754
2009-09-08763764750763862,000763
2009-09-07760766758764600,000764
2009-09-04749751741746396,000746
2009-09-03754762747752638,000752
2009-09-027467577317531,567,000753
2009-09-017537587447521,949,000752
2009-08-317777877517581,139,000758
2009-08-28781781770776799,000776
2009-08-277887907597731,685,000773
2009-08-267988047867881,707,000788
2009-08-25800808794804836,000804
2009-08-247718017708001,613,000800
2009-08-21771771743751863,000751
2009-08-20752773751771905,000771
2009-08-19752762738739702,000739
2009-08-18769779744758794,000758
2009-08-17789789774776802,000776
2009-08-14764780764776709,000776
2009-08-13756765753759508,000759
2009-08-12760762751756544,000756
2009-08-117427617427601,011,000760
2009-08-10750757739746636,000746
2009-08-07726745711744904,000744
2009-08-06712728711724440,000724
2009-08-05727729712712495,000712
2009-08-04734735719719411,000719
2009-08-03738740724730410,000730
2009-07-31720730718730804,000730
2009-07-30713714696706370,000706
2009-07-29710717704712244,000712
2009-07-28708710698710442,000710
2009-07-27707716706707421,000707
2009-07-24719719701704681,000704
2009-07-23704711698700666,000700
2009-07-22695705687700632,000700
2009-07-21687695683695567,000695
2009-07-17689692680683700,000683
2009-07-16685689675679749,000679
2009-07-15654674654667944,000667
2009-07-14659660643654927,000654
2009-07-136656766466491,029,000649
2009-07-106706816666771,025,000677
2009-07-09660667654660564,000660
2009-07-08664671659659464,000659
2009-07-07682690664681771,000681
2009-07-066757076756921,306,000692
2009-07-03668676663674648,000674
2009-07-02683694682685662,000685
2009-07-01686694670682945,000682
2009-06-306887066886931,618,000693
2009-06-296906936666741,020,000674
2009-06-266726946726891,261,000689
2009-06-256726866706791,308,000679
2009-06-246466636346601,281,000660
2009-06-23661664639641695,000641
2009-06-226746746466611,447,000661
2009-06-196876986286444,143,000644
2009-06-18607618607617746,000617
2009-06-17601618601615600,000615
2009-06-16611620605607774,000607
2009-06-15637637613621775,000621
2009-06-12644646632637771,000637
2009-06-11634637628635456,000635
2009-06-10626648621636991,000636
2009-06-096196356186251,010,000625
2009-06-08615620612616634,000616
2009-06-05619619607612894,000612
2009-06-046076176066151,091,000615
2009-06-035936125926071,287,000607
2009-06-02606612596599780,000599
2009-06-01603607595598721,000598
2009-05-296036055876001,448,000600
2009-05-285956155926021,049,000602
2009-05-27600601591595557,000595
2009-05-266046045845931,099,000593
2009-05-256026095976021,018,000602
2009-05-226106126016041,028,000604
2009-05-21628629611620828,000620
2009-05-20624638623630851,000630
2009-05-196236296126171,190,000617
2009-05-18580606576603967,000603
2009-05-15586598580585472,000585
2009-05-14585601581585572,000585
2009-05-13582594578589683,000589
2009-05-125635975625891,077,000589
2009-05-11567587567572555,000572
2009-05-08562571549567631,000567
2009-05-07559562543557768,000557
2009-05-01527553527534597,000534
2009-04-305415585255261,130,000526
2009-04-28541550513513858,000513
2009-04-27565569538543517,000543
2009-04-24563565555555479,000555
2009-04-23564566551563607,000563
2009-04-22563570552555492,000555
2009-04-21569569548553641,000553
2009-04-20560576551573643,000573
2009-04-17552563548560468,000560
2009-04-16556563541544501,000544
2009-04-15559564543549486,000549
2009-04-14558564543559536,000559
2009-04-13551561546558390,000558
2009-04-10560560537549465,000549
2009-04-09531554531550830,000550
2009-04-08544544528528790,000528
2009-04-07562573558559718,000559
2009-04-06562576552556653,000556
2009-04-03564576557559903,000559
2009-04-02563570555563568,000563
2009-04-01540557532553547,000553
2009-03-31544558535547752,000547
2009-03-305775805425451,154,000545
2009-03-27589600585589681,000589
2009-03-26559573550569951,000569
2009-03-25572587572582653,000582
2009-03-245955955615721,229,000572
2009-03-23562565556565899,000565
2009-03-19572577556562922,000562
2009-03-185495605465531,355,000553
2009-03-175475485285291,212,000529
2009-03-16533547533544619,000544
2009-03-134935184935131,270,000513
2009-03-12498508498503800,000503
2009-03-11521521512516504,000516
2009-03-10510511499501792,000501
2009-03-09529529510517818,000517
2009-03-06523535517519795,000519
2009-03-05513541512533943,000533
2009-03-04505517499515697,000515
2009-03-034795144765071,592,000507
2009-03-02504508482483848,000483
2009-02-27498513498509924,000509
2009-02-26493504491493904,000493
2009-02-25488493477492824,000492
2009-02-24469476464475499,000475
2009-02-23459474455474506,000474
2009-02-20460470459462472,000462
2009-02-19459473458466543,000466
2009-02-18448463443463506,000463
2009-02-17456462447447647,000447
2009-02-16471477461471743,000471
2009-02-134544734534711,248,000471
2009-02-12459467444444604,000444
2009-02-10472478460471504,000471
2009-02-09473479455457472,000457
2009-02-06474475455458679,000458
2009-02-05468478462469508,000469
2009-02-04453470451468504,000468
2009-02-03444461441443727,000443
2009-02-02455461442448869,000448
2009-01-30457466455460725,000460
2009-01-29486491476482878,000482
2009-01-28472493467490708,000490
2009-01-27460487459482803,000482
2009-01-26450456445449241,000449
2009-01-23452455444445439,000445
2009-01-22457457438452329,000452
2009-01-21441456438445579,000445
2009-01-20452453439446483,000446
2009-01-19467473460462408,000462
2009-01-16452467451463702,000463
2009-01-154384564364501,233,000450
2009-01-14432457431445588,000445
2009-01-13440440427427664,000427
2009-01-09475489449457640,000457
2009-01-08474475465465678,000465
2009-01-074745014744941,068,000494
2009-01-06465478458475510,000475
2009-01-05460461454461306,000461

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