4613 関西ペイント(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	686	693	682	687	353,000	687
2011-12-29	677	681	669	678	376,000	678
2011-12-28	678	679	673	675	392,000	675
2011-12-27	682	683	674	678	393,000	678
2011-12-26	692	692	681	682	358,000	682
2011-12-22	690	692	679	680	270,000	680
2011-12-21	688	692	684	689	523,000	689
2011-12-20	687	687	678	681	587,000	681
2011-12-19	690	691	679	687	325,000	687
2011-12-16	701	702	691	693	1,135,000	693
2011-12-15	713	716	700	700	725,000	700
2011-12-14	717	722	709	713	906,000	713
2011-12-13	725	726	710	721	1,517,000	721
2011-12-12	737	737	732	735	662,000	735
2011-12-09	728	728	717	722	1,143,000	722
2011-12-08	723	726	716	720	725,000	720
2011-12-07	724	726	719	724	531,000	724
2011-12-06	725	727	717	719	629,000	719
2011-12-05	737	737	724	726	614,000	726
2011-12-02	739	739	730	735	860,000	735
2011-12-01	734	735	721	730	835,000	730
2011-11-30	722	727	714	725	556,000	725
2011-11-29	714	728	709	725	472,000	725
2011-11-28	715	720	712	713	444,000	713
2011-11-25	707	710	702	705	443,000	705
2011-11-24	719	721	706	707	580,000	707
2011-11-22	711	730	711	719	667,000	719
2011-11-21	714	722	713	720	639,000	720
2011-11-18	696	713	696	713	648,000	713
2011-11-17	708	708	695	701	943,000	701
2011-11-16	713	715	705	708	372,000	708
2011-11-15	722	722	703	712	828,000	712
2011-11-14	729	731	711	722	923,000	722
2011-11-11	719	728	716	721	777,000	721
2011-11-10	702	717	702	716	698,000	716
2011-11-09	721	725	712	723	661,000	723
2011-11-08	722	726	717	720	396,000	720
2011-11-07	724	727	718	727	689,000	727
2011-11-04	724	732	713	727	640,000	727
2011-11-02	716	722	707	712	885,000	712
2011-11-01	742	742	723	724	804,000	724
2011-10-31	749	762	743	744	645,000	744
2011-10-28	743	758	741	757	1,640,000	757
2011-10-27	714	750	714	742	1,930,000	742
2011-10-26	691	711	686	706	775,000	706
2011-10-25	703	705	693	695	618,000	695
2011-10-24	697	704	693	699	438,000	699
2011-10-21	697	702	694	696	294,000	696
2011-10-20	707	707	693	699	478,000	699
2011-10-19	714	714	704	710	444,000	710
2011-10-18	717	717	705	707	433,000	707
2011-10-17	725	730	719	723	565,000	723
2011-10-14	729	732	717	718	395,000	718
2011-10-13	738	741	734	739	684,000	739
2011-10-12	719	734	714	730	659,000	730
2011-10-11	737	745	727	728	747,000	728
2011-10-07	737	747	731	731	497,000	731
2011-10-06	719	737	719	737	450,000	737
2011-10-05	729	729	712	715	668,000	715
2011-10-04	722	734	720	727	1,116,000	727
2011-10-03	731	736	719	730	855,000	730
2011-09-30	753	753	735	746	812,000	746
2011-09-29	748	749	739	747	752,000	747
2011-09-28	741	749	737	743	997,000	743
2011-09-27	734	737	731	737	685,000	737
2011-09-26	737	737	708	722	1,136,000	722
2011-09-22	738	738	721	730	642,000	730
2011-09-21	731	742	725	741	696,000	741
2011-09-20	735	741	727	730	1,191,000	730
2011-09-16	707	730	707	730	660,000	730
2011-09-15	703	710	701	705	535,000	705
2011-09-14	699	706	691	693	480,000	693
2011-09-13	697	705	693	705	457,000	705
2011-09-12	686	695	680	693	701,000	693
2011-09-09	712	713	700	707	1,092,000	707
2011-09-08	696	701	690	701	660,000	701
2011-09-07	685	696	683	692	683,000	692
2011-09-06	692	692	680	684	617,000	684
2011-09-05	694	700	689	692	398,000	692
2011-09-02	713	713	701	706	453,000	706
2011-09-01	711	715	709	713	569,000	713
2011-08-31	686	707	684	704	783,000	704
2011-08-30	689	696	684	691	408,000	691
2011-08-29	676	691	670	681	575,000	681
2011-08-26	667	679	667	679	752,000	679
2011-08-25	675	687	675	679	522,000	679
2011-08-24	670	676	660	663	746,000	663
2011-08-23	661	666	659	661	1,136,000	661
2011-08-22	662	672	655	657	1,228,000	657
2011-08-19	670	677	667	670	588,000	670
2011-08-18	696	700	676	680	802,000	680
2011-08-17	703	705	694	701	422,000	701
2011-08-16	701	705	699	703	547,000	703
2011-08-15	699	700	693	694	414,000	694
2011-08-12	697	701	685	689	1,167,000	689
2011-08-11	676	685	671	684	1,775,000	684
2011-08-10	674	683	663	681	1,936,000	681
2011-08-09	670	671	654	663	1,756,000	663
2011-08-08	690	694	681	683	803,000	683
2011-08-05	685	708	682	703	1,352,000	703
2011-08-04	717	718	713	713	1,033,000	713
2011-08-03	716	718	708	716	783,000	716
2011-08-02	727	731	721	726	856,000	726
2011-08-01	709	734	709	728	1,062,000	728
2011-07-29	714	715	707	712	455,000	712
2011-07-28	710	713	708	713	574,000	713
2011-07-27	716	716	707	714	425,000	714
2011-07-26	714	717	713	714	603,000	714
2011-07-25	716	719	712	716	472,000	716
2011-07-22	718	720	715	716	375,000	716
2011-07-21	717	717	708	712	387,000	712
2011-07-20	721	723	713	716	619,000	716
2011-07-19	717	722	713	719	600,000	719
2011-07-15	723	725	715	721	622,000	721
2011-07-14	718	727	713	723	638,000	723
2011-07-13	719	725	718	723	766,000	723
2011-07-12	724	725	717	725	906,000	725
2011-07-11	734	734	726	731	471,000	731
2011-07-08	741	742	729	734	528,000	734
2011-07-07	734	742	731	738	690,000	738
2011-07-06	721	738	711	738	1,465,000	738
2011-07-05	721	723	712	719	681,000	719
2011-07-04	732	732	723	723	558,000	723
2011-07-01	735	735	719	722	898,000	722
2011-06-30	730	734	720	731	655,000	731
2011-06-29	706	727	705	727	1,227,000	727
2011-06-28	712	712	701	704	1,305,000	704
2011-06-27	719	719	704	714	749,000	714
2011-06-24	700	723	700	720	1,775,000	720
2011-06-23	704	707	693	694	910,000	694
2011-06-22	703	712	703	711	686,000	711
2011-06-21	694	696	689	696	554,000	696
2011-06-20	690	701	689	693	808,000	693
2011-06-17	695	695	681	689	734,000	689
2011-06-16	694	702	690	690	648,000	690
2011-06-15	711	713	694	703	1,156,000	703
2011-06-14	690	710	690	710	1,778,000	710
2011-06-13	683	698	680	690	1,036,000	690
2011-06-10	684	690	678	685	2,820,000	685
2011-06-09	690	694	685	688	1,500,000	688
2011-06-08	701	703	690	701	1,270,000	701
2011-06-07	692	709	681	702	1,443,000	702
2011-06-06	705	715	700	705	796,000	705
2011-06-03	710	719	705	711	822,000	711
2011-06-02	710	716	702	713	490,000	713
2011-06-01	725	725	716	720	925,000	720
2011-05-31	715	730	711	730	1,168,000	730
2011-05-30	706	718	700	713	598,000	713
2011-05-27	706	718	700	711	655,000	711
2011-05-26	701	712	701	705	562,000	705
2011-05-25	692	702	692	700	666,000	700
2011-05-24	697	698	689	691	874,000	691
2011-05-23	706	707	697	705	573,000	705
2011-05-20	710	717	705	705	712,000	705
2011-05-19	703	724	703	710	1,473,000	710
2011-05-18	689	710	689	702	1,174,000	702
2011-05-17	686	693	682	686	1,220,000	686
2011-05-16	695	700	682	685	1,514,000	685
2011-05-13	716	718	694	695	1,385,000	695
2011-05-12	710	724	708	716	581,000	716
2011-05-11	736	740	720	722	649,000	722
2011-05-10	725	735	721	729	1,086,000	729
2011-05-09	736	737	723	725	1,124,000	725
2011-05-06	739	747	733	741	1,397,000	741
2011-05-02	741	751	737	749	2,315,000	749
2011-04-28	712	726	709	726	2,235,000	726
2011-04-27	680	710	680	700	2,587,000	700
2011-04-26	677	678	673	673	1,128,000	673
2011-04-25	679	679	671	675	1,782,000	675
2011-04-22	682	698	678	689	2,129,000	689
2011-04-21	675	683	670	677	873,000	677
2011-04-20	667	680	667	674	852,000	674
2011-04-19	669	676	661	665	805,000	665
2011-04-18	678	684	673	673	944,000	673
2011-04-15	673	679	671	678	1,156,000	678
2011-04-14	669	678	662	671	971,000	671
2011-04-13	660	681	660	674	1,035,000	674
2011-04-12	660	664	654	661	918,000	661
2011-04-11	673	678	668	670	553,000	670
2011-04-08	670	683	670	678	1,103,000	678
2011-04-07	686	692	672	676	972,000	676
2011-04-06	683	687	675	677	948,000	677
2011-04-05	695	695	673	680	1,447,000	680
2011-04-04	705	709	692	698	1,373,000	698
2011-04-01	727	727	706	709	1,582,000	709
2011-03-31	728	728	715	721	889,000	721
2011-03-30	718	727	713	727	1,167,000	727
2011-03-29	715	723	705	711	1,081,000	711
2011-03-28	716	718	706	714	839,000	714
2011-03-25	720	722	706	714	1,062,000	714
2011-03-24	717	718	700	705	1,030,000	705
2011-03-23	727	727	701	711	1,341,000	711
2011-03-22	719	725	708	718	1,464,000	718
2011-03-18	682	700	682	694	1,441,000	694
2011-03-17	663	701	651	690	1,180,000	690
2011-03-16	667	699	666	693	2,010,000	693
2011-03-15	675	679	590	630	2,089,000	630
2011-03-14	667	709	664	675	1,628,000	675
2011-03-11	740	745	731	732	1,659,000	732
2011-03-10	761	763	743	748	1,530,000	748
2011-03-09	768	771	760	762	808,000	762
2011-03-08	761	769	753	756	857,000	756
2011-03-07	765	765	752	756	1,102,000	756
2011-03-04	784	785	764	772	1,440,000	772
2011-03-03	778	781	768	779	1,238,000	779
2011-03-02	795	798	780	782	1,001,000	782
2011-03-01	789	804	782	804	1,322,000	804
2011-02-28	775	782	760	777	1,318,000	777
2011-02-25	776	782	766	782	967,000	782
2011-02-24	790	791	773	776	652,000	776
2011-02-23	792	804	788	790	1,147,000	790
2011-02-22	810	816	805	807	1,034,000	807
2011-02-21	813	818	809	812	750,000	812
2011-02-18	816	819	811	813	490,000	813
2011-02-17	812	814	808	813	949,000	813
2011-02-16	815	817	803	805	1,561,000	805
2011-02-15	812	815	805	809	1,031,000	809
2011-02-14	839	839	797	804	2,678,000	804
2011-02-10	873	874	837	842	1,781,000	842
2011-02-09	875	898	868	875	1,644,000	875
2011-02-08	878	878	859	859	682,000	859
2011-02-07	869	876	865	868	540,000	868
2011-02-04	852	864	852	857	389,000	857
2011-02-03	848	855	843	854	540,000	854
2011-02-02	850	864	849	854	742,000	854
2011-02-01	841	842	828	837	580,000	837
2011-01-31	840	843	827	843	683,000	843
2011-01-28	850	854	835	843	940,000	843
2011-01-27	828	863	820	861	2,320,000	861
2011-01-26	820	823	814	814	557,000	814
2011-01-25	822	830	812	825	667,000	825
2011-01-24	810	816	801	814	867,000	814
2011-01-21	831	834	811	814	1,022,000	814
2011-01-20	838	838	823	830	1,068,000	830
2011-01-19	830	843	830	843	752,000	843
2011-01-18	820	828	815	827	503,000	827
2011-01-17	820	827	819	822	596,000	822
2011-01-14	830	830	817	818	921,000	818
2011-01-13	821	833	821	831	1,721,000	831
2011-01-12	830	830	816	819	722,000	819
2011-01-11	820	832	816	828	929,000	828
2011-01-07	830	832	819	820	934,000	820
2011-01-06	803	839	802	824	2,143,000	824
2011-01-05	792	794	779	791	836,000	791
2011-01-04	792	799	788	796	543,000	796

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31