4613 関西ペイント(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	791	792	784	786	441,000	786
2010-12-29	791	801	790	799	506,000	799
2010-12-28	786	792	784	791	197,000	791
2010-12-27	778	793	777	789	422,000	789
2010-12-24	787	791	781	782	412,000	782
2010-12-22	792	793	783	787	723,000	787
2010-12-21	795	797	790	793	613,000	793
2010-12-20	795	796	789	794	926,000	794
2010-12-17	798	799	790	790	988,000	790
2010-12-16	791	797	787	792	1,054,000	792
2010-12-15	779	791	773	790	1,459,000	790
2010-12-14	776	780	776	779	550,000	779
2010-12-13	767	775	765	774	311,000	774
2010-12-10	780	780	770	770	1,098,000	770
2010-12-09	769	774	768	772	378,000	772
2010-12-08	759	767	757	767	560,000	767
2010-12-07	768	768	755	760	419,000	760
2010-12-06	765	767	760	766	382,000	766
2010-12-03	766	769	759	760	367,000	760
2010-12-02	766	767	758	760	814,000	760
2010-12-01	758	762	746	751	909,000	751
2010-11-30	766	780	765	765	925,000	765
2010-11-29	775	777	764	768	853,000	768
2010-11-26	770	785	768	776	829,000	776
2010-11-25	755	773	752	765	649,000	765
2010-11-24	752	760	745	748	884,000	748
2010-11-22	767	768	762	763	282,000	763
2010-11-19	770	772	761	763	634,000	763
2010-11-18	760	769	755	767	676,000	767
2010-11-17	746	760	741	759	731,000	759
2010-11-16	750	760	741	756	1,369,000	756
2010-11-15	748	751	739	744	469,000	744
2010-11-12	758	760	745	745	723,000	745
2010-11-11	742	757	738	755	3,035,000	755
2010-11-10	781	785	730	740	3,069,000	740
2010-11-09	766	782	765	782	673,000	782
2010-11-08	781	781	770	776	604,000	776
2010-11-05	774	782	774	781	935,000	781
2010-11-04	771	775	768	772	548,000	772
2010-11-02	754	765	754	759	554,000	759
2010-11-01	747	755	744	749	526,000	749
2010-10-29	745	758	742	751	1,191,000	751
2010-10-28	738	750	735	744	1,211,000	744
2010-10-27	749	751	734	744	666,000	744
2010-10-26	765	765	739	741	824,000	741
2010-10-25	745	760	745	753	579,000	753
2010-10-22	750	758	745	751	753,000	751
2010-10-21	748	765	742	755	721,000	755
2010-10-20	762	766	749	756	1,824,000	756
2010-10-19	772	784	771	774	876,000	774
2010-10-18	780	780	768	773	902,000	773
2010-10-15	772	782	763	780	1,189,000	780
2010-10-14	772	779	764	772	2,196,000	772
2010-10-13	720	778	719	770	2,912,000	770
2010-10-12	727	728	702	705	744,000	705
2010-10-08	732	736	719	719	810,000	719
2010-10-07	725	735	725	732	504,000	732
2010-10-06	721	725	716	724	387,000	724
2010-10-05	696	714	692	712	630,000	712
2010-10-04	711	718	700	703	500,000	703
2010-10-01	712	714	702	710	474,000	710
2010-09-30	738	738	711	711	447,000	711
2010-09-29	727	741	726	737	635,000	737
2010-09-28	716	730	714	726	463,000	726
2010-09-27	713	717	706	716	461,000	716
2010-09-24	717	719	705	706	564,000	706
2010-09-22	720	724	716	719	265,000	719
2010-09-21	736	738	717	720	758,000	720
2010-09-17	726	737	724	732	360,000	732
2010-09-16	739	740	720	725	445,000	725
2010-09-15	723	740	720	734	543,000	734
2010-09-14	719	724	714	722	477,000	722
2010-09-13	728	732	717	721	749,000	721
2010-09-10	728	736	722	725	874,000	725
2010-09-09	725	725	718	722	504,000	722
2010-09-08	728	728	708	716	442,000	716
2010-09-07	732	733	720	731	412,000	731
2010-09-06	715	732	712	732	432,000	732
2010-09-03	705	713	702	712	400,000	712
2010-09-02	703	706	694	706	734,000	706
2010-09-01	698	699	685	699	791,000	699
2010-08-31	706	708	695	699	874,000	699
2010-08-30	713	718	705	708	625,000	708
2010-08-27	691	707	689	703	690,000	703
2010-08-26	701	704	689	698	1,142,000	698
2010-08-25	684	689	681	688	1,038,000	688
2010-08-24	670	684	669	683	656,000	683
2010-08-23	671	685	669	679	529,000	679
2010-08-20	683	688	676	676	327,000	676
2010-08-19	689	695	686	693	369,000	693
2010-08-18	682	692	676	689	868,000	689
2010-08-17	676	687	675	681	372,000	681
2010-08-16	682	689	675	686	579,000	686
2010-08-13	690	696	682	686	958,000	686
2010-08-12	676	696	672	696	1,105,000	696
2010-08-11	700	701	679	685	1,343,000	685
2010-08-10	758	774	698	708	2,305,000	708
2010-08-09	737	743	732	740	486,000	740
2010-08-06	737	747	732	747	472,000	747
2010-08-05	739	741	731	740	321,000	740
2010-08-04	734	735	725	732	615,000	732
2010-08-03	732	741	729	739	511,000	739
2010-08-02	730	741	722	724	468,000	724
2010-07-30	738	741	729	733	669,000	733
2010-07-29	738	740	735	737	418,000	737
2010-07-28	741	747	739	744	353,000	744
2010-07-27	737	740	733	736	339,000	736
2010-07-26	743	747	737	739	409,000	739
2010-07-23	729	741	726	733	874,000	733
2010-07-22	720	721	712	714	625,000	714
2010-07-21	733	736	720	725	479,000	725
2010-07-20	729	742	728	731	546,000	731
2010-07-16	752	753	740	744	486,000	744
2010-07-15	766	770	753	755	661,000	755
2010-07-14	752	774	752	765	874,000	765
2010-07-13	767	768	743	744	1,273,000	744
2010-07-12	776	782	765	767	993,000	767
2010-07-09	781	784	776	783	489,000	783
2010-07-08	791	791	782	784	373,000	784
2010-07-07	772	782	772	781	717,000	781
2010-07-06	764	778	763	777	975,000	777
2010-07-05	761	774	761	773	820,000	773
2010-07-02	763	770	758	767	1,004,000	767
2010-07-01	762	764	751	762	819,000	762
2010-06-30	769	790	757	765	1,162,000	765
2010-06-29	772	776	762	769	755,000	769
2010-06-28	770	773	762	769	646,000	769
2010-06-25	781	782	765	773	685,000	773
2010-06-24	778	790	778	781	416,000	781
2010-06-23	783	786	778	783	560,000	783
2010-06-22	799	802	791	796	602,000	796
2010-06-21	805	809	802	806	552,000	806
2010-06-18	801	807	797	802	1,068,000	802
2010-06-17	794	802	788	800	1,342,000	800
2010-06-16	782	797	778	794	1,209,000	794
2010-06-15	774	778	767	774	906,000	774
2010-06-14	760	772	758	771	673,000	771
2010-06-11	755	755	743	754	1,021,000	754
2010-06-10	737	740	727	740	558,000	740
2010-06-09	733	752	729	741	1,260,000	741
2010-06-08	714	734	714	731	574,000	731
2010-06-07	729	730	711	716	918,000	716
2010-06-04	741	752	737	744	877,000	744
2010-06-03	748	751	739	750	819,000	750
2010-06-02	743	755	733	736	995,000	736
2010-06-01	745	747	736	744	616,000	744
2010-05-31	738	756	735	752	1,086,000	752
2010-05-28	750	752	733	736	2,031,000	736
2010-05-27	728	750	728	745	967,000	745
2010-05-26	748	748	735	738	1,298,000	738
2010-05-25	742	748	727	735	1,449,000	735
2010-05-24	729	745	724	742	1,144,000	742
2010-05-21	731	743	726	738	1,165,000	738
2010-05-20	745	757	742	746	925,000	746
2010-05-19	744	762	740	755	1,894,000	755
2010-05-18	755	766	750	755	1,673,000	755
2010-05-17	736	762	727	754	2,604,000	754
2010-05-14	680	747	677	736	2,163,000	736
2010-05-13	699	699	683	686	857,000	686
2010-05-12	695	701	683	692	844,000	692
2010-05-11	702	705	688	689	1,014,000	689
2010-05-10	680	695	672	695	670,000	695
2010-05-07	670	684	664	682	819,000	682
2010-05-06	708	708	688	690	827,000	690
2010-04-30	717	720	713	715	597,000	715
2010-04-28	715	718	709	714	581,000	714
2010-04-27	726	730	722	726	650,000	726
2010-04-26	724	729	721	726	894,000	726
2010-04-23	721	724	713	720	605,000	720
2010-04-22	732	732	715	719	576,000	719
2010-04-21	725	734	722	731	686,000	731
2010-04-20	717	722	713	715	754,000	715
2010-04-19	725	730	714	717	878,000	717
2010-04-16	740	743	731	734	427,000	734
2010-04-15	742	744	729	739	908,000	739
2010-04-14	747	749	736	741	789,000	741
2010-04-13	763	763	743	750	1,398,000	750
2010-04-12	769	773	763	763	573,000	763
2010-04-09	759	765	757	765	436,000	765
2010-04-08	755	765	755	762	430,000	762
2010-04-07	767	769	763	766	413,000	766
2010-04-06	774	774	758	761	674,000	761
2010-04-05	769	773	767	770	352,000	770
2010-04-02	768	768	758	768	536,000	768
2010-04-01	765	771	761	769	604,000	769
2010-03-31	756	767	756	762	731,000	762
2010-03-30	743	756	743	756	495,000	756
2010-03-29	746	747	739	742	278,000	742
2010-03-26	736	742	736	742	660,000	742
2010-03-25	737	743	728	730	578,000	730
2010-03-24	741	745	732	736	557,000	736
2010-03-23	733	741	729	732	463,000	732
2010-03-19	727	736	725	736	843,000	736
2010-03-18	730	730	722	723	1,010,000	723
2010-03-17	740	740	726	730	1,138,000	730
2010-03-16	732	738	729	735	636,000	735
2010-03-15	751	753	739	741	528,000	741
2010-03-12	752	752	744	751	528,000	751
2010-03-11	752	754	738	747	438,000	747
2010-03-10	743	750	742	747	496,000	747
2010-03-09	747	750	741	742	269,000	742
2010-03-08	749	754	743	754	515,000	754
2010-03-05	722	734	722	733	460,000	733
2010-03-04	726	729	715	720	445,000	720
2010-03-03	717	726	716	725	346,000	725
2010-03-02	723	726	718	725	371,000	725
2010-03-01	712	722	708	717	528,000	717
2010-02-26	718	723	713	720	487,000	720
2010-02-25	731	734	712	717	781,000	717
2010-02-24	733	735	725	730	502,000	730
2010-02-23	738	748	734	747	455,000	747
2010-02-22	747	760	745	750	662,000	750
2010-02-19	753	755	733	735	785,000	735
2010-02-18	759	759	748	756	694,000	756
2010-02-17	761	761	753	757	1,075,000	757
2010-02-16	755	762	746	750	1,231,000	750
2010-02-15	734	745	727	742	1,251,000	742
2010-02-12	720	729	716	722	970,000	722
2010-02-10	720	727	715	718	523,000	718
2010-02-09	717	722	711	717	468,000	717
2010-02-08	731	732	716	720	654,000	720
2010-02-05	732	736	726	731	441,000	731
2010-02-04	746	748	730	743	356,000	743
2010-02-03	741	757	735	744	826,000	744
2010-02-02	716	740	708	740	679,000	740
2010-02-01	728	728	709	720	924,000	720
2010-01-29	728	739	724	734	848,000	734
2010-01-28	721	732	714	728	739,000	728
2010-01-27	740	743	726	726	537,000	726
2010-01-26	747	755	736	737	576,000	737
2010-01-25	762	762	747	756	498,000	756
2010-01-22	760	765	751	763	903,000	763
2010-01-21	760	779	757	773	837,000	773
2010-01-20	761	769	758	763	578,000	763
2010-01-19	762	764	757	762	525,000	762
2010-01-18	765	765	756	761	438,000	761
2010-01-15	768	772	753	768	840,000	768
2010-01-14	766	770	762	768	450,000	768
2010-01-13	763	779	763	766	555,000	766
2010-01-12	772	779	765	771	657,000	771
2010-01-08	764	772	760	769	581,000	769
2010-01-07	766	770	758	764	498,000	764
2010-01-06	768	771	758	764	711,000	764
2010-01-05	789	790	766	768	706,000	768
2010-01-04	776	790	776	786	397,000	786

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