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
2011-12-30686693682687353,000687
2011-12-29677681669678376,000678
2011-12-28678679673675392,000675
2011-12-27682683674678393,000678
2011-12-26692692681682358,000682
2011-12-22690692679680270,000680
2011-12-21688692684689523,000689
2011-12-20687687678681587,000681
2011-12-19690691679687325,000687
2011-12-167017026916931,135,000693
2011-12-15713716700700725,000700
2011-12-14717722709713906,000713
2011-12-137257267107211,517,000721
2011-12-12737737732735662,000735
2011-12-097287287177221,143,000722
2011-12-08723726716720725,000720
2011-12-07724726719724531,000724
2011-12-06725727717719629,000719
2011-12-05737737724726614,000726
2011-12-02739739730735860,000735
2011-12-01734735721730835,000730
2011-11-30722727714725556,000725
2011-11-29714728709725472,000725
2011-11-28715720712713444,000713
2011-11-25707710702705443,000705
2011-11-24719721706707580,000707
2011-11-22711730711719667,000719
2011-11-21714722713720639,000720
2011-11-18696713696713648,000713
2011-11-17708708695701943,000701
2011-11-16713715705708372,000708
2011-11-15722722703712828,000712
2011-11-14729731711722923,000722
2011-11-11719728716721777,000721
2011-11-10702717702716698,000716
2011-11-09721725712723661,000723
2011-11-08722726717720396,000720
2011-11-07724727718727689,000727
2011-11-04724732713727640,000727
2011-11-02716722707712885,000712
2011-11-01742742723724804,000724
2011-10-31749762743744645,000744
2011-10-287437587417571,640,000757
2011-10-277147507147421,930,000742
2011-10-26691711686706775,000706
2011-10-25703705693695618,000695
2011-10-24697704693699438,000699
2011-10-21697702694696294,000696
2011-10-20707707693699478,000699
2011-10-19714714704710444,000710
2011-10-18717717705707433,000707
2011-10-17725730719723565,000723
2011-10-14729732717718395,000718
2011-10-13738741734739684,000739
2011-10-12719734714730659,000730
2011-10-11737745727728747,000728
2011-10-07737747731731497,000731
2011-10-06719737719737450,000737
2011-10-05729729712715668,000715
2011-10-047227347207271,116,000727
2011-10-03731736719730855,000730
2011-09-30753753735746812,000746
2011-09-29748749739747752,000747
2011-09-28741749737743997,000743
2011-09-27734737731737685,000737
2011-09-267377377087221,136,000722
2011-09-22738738721730642,000730
2011-09-21731742725741696,000741
2011-09-207357417277301,191,000730
2011-09-16707730707730660,000730
2011-09-15703710701705535,000705
2011-09-14699706691693480,000693
2011-09-13697705693705457,000705
2011-09-12686695680693701,000693
2011-09-097127137007071,092,000707
2011-09-08696701690701660,000701
2011-09-07685696683692683,000692
2011-09-06692692680684617,000684
2011-09-05694700689692398,000692
2011-09-02713713701706453,000706
2011-09-01711715709713569,000713
2011-08-31686707684704783,000704
2011-08-30689696684691408,000691
2011-08-29676691670681575,000681
2011-08-26667679667679752,000679
2011-08-25675687675679522,000679
2011-08-24670676660663746,000663
2011-08-236616666596611,136,000661
2011-08-226626726556571,228,000657
2011-08-19670677667670588,000670
2011-08-18696700676680802,000680
2011-08-17703705694701422,000701
2011-08-16701705699703547,000703
2011-08-15699700693694414,000694
2011-08-126977016856891,167,000689
2011-08-116766856716841,775,000684
2011-08-106746836636811,936,000681
2011-08-096706716546631,756,000663
2011-08-08690694681683803,000683
2011-08-056857086827031,352,000703
2011-08-047177187137131,033,000713
2011-08-03716718708716783,000716
2011-08-02727731721726856,000726
2011-08-017097347097281,062,000728
2011-07-29714715707712455,000712
2011-07-28710713708713574,000713
2011-07-27716716707714425,000714
2011-07-26714717713714603,000714
2011-07-25716719712716472,000716
2011-07-22718720715716375,000716
2011-07-21717717708712387,000712
2011-07-20721723713716619,000716
2011-07-19717722713719600,000719
2011-07-15723725715721622,000721
2011-07-14718727713723638,000723
2011-07-13719725718723766,000723
2011-07-12724725717725906,000725
2011-07-11734734726731471,000731
2011-07-08741742729734528,000734
2011-07-07734742731738690,000738
2011-07-067217387117381,465,000738
2011-07-05721723712719681,000719
2011-07-04732732723723558,000723
2011-07-01735735719722898,000722
2011-06-30730734720731655,000731
2011-06-297067277057271,227,000727
2011-06-287127127017041,305,000704
2011-06-27719719704714749,000714
2011-06-247007237007201,775,000720
2011-06-23704707693694910,000694
2011-06-22703712703711686,000711
2011-06-21694696689696554,000696
2011-06-20690701689693808,000693
2011-06-17695695681689734,000689
2011-06-16694702690690648,000690
2011-06-157117136947031,156,000703
2011-06-146907106907101,778,000710
2011-06-136836986806901,036,000690
2011-06-106846906786852,820,000685
2011-06-096906946856881,500,000688
2011-06-087017036907011,270,000701
2011-06-076927096817021,443,000702
2011-06-06705715700705796,000705
2011-06-03710719705711822,000711
2011-06-02710716702713490,000713
2011-06-01725725716720925,000720
2011-05-317157307117301,168,000730
2011-05-30706718700713598,000713
2011-05-27706718700711655,000711
2011-05-26701712701705562,000705
2011-05-25692702692700666,000700
2011-05-24697698689691874,000691
2011-05-23706707697705573,000705
2011-05-20710717705705712,000705
2011-05-197037247037101,473,000710
2011-05-186897106897021,174,000702
2011-05-176866936826861,220,000686
2011-05-166957006826851,514,000685
2011-05-137167186946951,385,000695
2011-05-12710724708716581,000716
2011-05-11736740720722649,000722
2011-05-107257357217291,086,000729
2011-05-097367377237251,124,000725
2011-05-067397477337411,397,000741
2011-05-027417517377492,315,000749
2011-04-287127267097262,235,000726
2011-04-276807106807002,587,000700
2011-04-266776786736731,128,000673
2011-04-256796796716751,782,000675
2011-04-226826986786892,129,000689
2011-04-21675683670677873,000677
2011-04-20667680667674852,000674
2011-04-19669676661665805,000665
2011-04-18678684673673944,000673
2011-04-156736796716781,156,000678
2011-04-14669678662671971,000671
2011-04-136606816606741,035,000674
2011-04-12660664654661918,000661
2011-04-11673678668670553,000670
2011-04-086706836706781,103,000678
2011-04-07686692672676972,000676
2011-04-06683687675677948,000677
2011-04-056956956736801,447,000680
2011-04-047057096926981,373,000698
2011-04-017277277067091,582,000709
2011-03-31728728715721889,000721
2011-03-307187277137271,167,000727
2011-03-297157237057111,081,000711
2011-03-28716718706714839,000714
2011-03-257207227067141,062,000714
2011-03-247177187007051,030,000705
2011-03-237277277017111,341,000711
2011-03-227197257087181,464,000718
2011-03-186827006826941,441,000694
2011-03-176637016516901,180,000690
2011-03-166676996666932,010,000693
2011-03-156756795906302,089,000630
2011-03-146677096646751,628,000675
2011-03-117407457317321,659,000732
2011-03-107617637437481,530,000748
2011-03-09768771760762808,000762
2011-03-08761769753756857,000756
2011-03-077657657527561,102,000756
2011-03-047847857647721,440,000772
2011-03-037787817687791,238,000779
2011-03-027957987807821,001,000782
2011-03-017898047828041,322,000804
2011-02-287757827607771,318,000777
2011-02-25776782766782967,000782
2011-02-24790791773776652,000776
2011-02-237928047887901,147,000790
2011-02-228108168058071,034,000807
2011-02-21813818809812750,000812
2011-02-18816819811813490,000813
2011-02-17812814808813949,000813
2011-02-168158178038051,561,000805
2011-02-158128158058091,031,000809
2011-02-148398397978042,678,000804
2011-02-108738748378421,781,000842
2011-02-098758988688751,644,000875
2011-02-08878878859859682,000859
2011-02-07869876865868540,000868
2011-02-04852864852857389,000857
2011-02-03848855843854540,000854
2011-02-02850864849854742,000854
2011-02-01841842828837580,000837
2011-01-31840843827843683,000843
2011-01-28850854835843940,000843
2011-01-278288638208612,320,000861
2011-01-26820823814814557,000814
2011-01-25822830812825667,000825
2011-01-24810816801814867,000814
2011-01-218318348118141,022,000814
2011-01-208388388238301,068,000830
2011-01-19830843830843752,000843
2011-01-18820828815827503,000827
2011-01-17820827819822596,000822
2011-01-14830830817818921,000818
2011-01-138218338218311,721,000831
2011-01-12830830816819722,000819
2011-01-11820832816828929,000828
2011-01-07830832819820934,000820
2011-01-068038398028242,143,000824
2011-01-05792794779791836,000791
2011-01-04792799788796543,000796

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