4613 関西ペイント(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28914933913927546,000927
2012-12-27906914903911573,000911
2012-12-26899903892902316,000902
2012-12-25900908892892317,000892
2012-12-21902910885889881,000889
2012-12-208909088909011,045,000901
2012-12-19869890869888898,000888
2012-12-18857867855864896,000864
2012-12-17869872852857828,000857
2012-12-148678728628651,186,000865
2012-12-13875877863863793,000863
2012-12-12875877869870297,000870
2012-12-11877879865867330,000867
2012-12-10886891872874461,000874
2012-12-07867877865871458,000871
2012-12-068788818658741,034,000874
2012-12-05871880869872587,000872
2012-12-04874879870872751,000872
2012-12-03883890872874715,000874
2012-11-30885887877880718,000880
2012-11-29884890881882512,000882
2012-11-28877888876883722,000883
2012-11-27880893880884566,000884
2012-11-26895896877879754,000879
2012-11-22881890875888844,000888
2012-11-21865868859862565,000862
2012-11-20856858847853764,000853
2012-11-19848852841845627,000845
2012-11-16825844825838987,000838
2012-11-15809821808819548,000819
2012-11-14810813806806618,000806
2012-11-13816825807810712,000810
2012-11-128418418158151,314,000815
2012-11-098678728338401,203,000840
2012-11-08868878868878464,000878
2012-11-078948968768781,214,000878
2012-11-06887892882885377,000885
2012-11-05898898889892411,000892
2012-11-028769078768981,675,000898
2012-11-01854867853867632,000867
2012-10-31850861850859582,000859
2012-10-308628718508501,011,000850
2012-10-29870873860865611,000865
2012-10-26879879860865569,000865
2012-10-25863880863878726,000878
2012-10-24867871859861593,000861
2012-10-23876878867876513,000876
2012-10-22864878862875530,000875
2012-10-19869878865872930,000872
2012-10-188828848728741,247,000874
2012-10-178808858758821,050,000882
2012-10-16869880863879930,000879
2012-10-15873878864868993,000868
2012-10-12855874855873875,000873
2012-10-11847860847854993,000854
2012-10-108628628528561,450,000856
2012-10-098638788628751,194,000875
2012-10-058568638538631,327,000863
2012-10-048678678278552,800,000855
2012-10-038788798688741,010,000874
2012-10-02868879867874942,000874
2012-10-018738748558671,098,000867
2012-09-288658678548651,157,000865
2012-09-278518638518631,341,000863
2012-09-268668768558591,288,000859
2012-09-258568808558801,575,000880
2012-09-248738768668701,220,000870
2012-09-21856870856865884,000865
2012-09-20858865855859896,000859
2012-09-198478658478601,092,000860
2012-09-188268618238461,892,000846
2012-09-148138198118141,314,000814
2012-09-13788812788810900,000810
2012-09-12782795781788755,000788
2012-09-11778781773781397,000781
2012-09-10776783772782449,000782
2012-09-07779780774778604,000778
2012-09-06772772764768433,000768
2012-09-05773775764769796,000769
2012-09-04789790776780511,000780
2012-09-03795799785788534,000788
2012-08-31787796787789614,000789
2012-08-30794800788799403,000799
2012-08-29792796787792513,000792
2012-08-28807809793795645,000795
2012-08-278098218088111,058,000811
2012-08-24798803788800742,000800
2012-08-237778027777991,332,000799
2012-08-22782785773777787,000777
2012-08-21783792783783658,000783
2012-08-20794795789792920,000792
2012-08-17798801785790751,000790
2012-08-167908047907981,212,000798
2012-08-15790790779785869,000785
2012-08-148048047847901,604,000790
2012-08-137858057768041,458,000804
2012-08-108468468008171,516,000817
2012-08-098418508308491,061,000849
2012-08-088348448318401,169,000840
2012-08-078298358198301,888,000830
2012-08-06817822807810695,000810
2012-08-03800809795805712,000805
2012-08-028058208028051,114,000805
2012-08-01802819802817571,000817
2012-07-318318318148211,111,000821
2012-07-30840843825835459,000835
2012-07-27830835823835807,000835
2012-07-26817823812822846,000822
2012-07-25806821804810901,000810
2012-07-248188197978061,131,000806
2012-07-23834840819819706,000819
2012-07-20850852840843753,000843
2012-07-198548648488501,063,000850
2012-07-18852854845847627,000847
2012-07-17848853844849607,000849
2012-07-13835853835847842,000847
2012-07-12834844832836831,000836
2012-07-11829832825831374,000831
2012-07-10844852835835559,000835
2012-07-09842847834844798,000844
2012-07-06847853841850689,000850
2012-07-05849851846847267,000847
2012-07-04850857846848686,000848
2012-07-03843851839850451,000850
2012-07-02861868844844732,000844
2012-06-298228568218511,332,000851
2012-06-28826827814821769,000821
2012-06-27816819808819677,000819
2012-06-26806817806813831,000813
2012-06-25815820810813731,000813
2012-06-22820823813815468,000815
2012-06-21824832822827672,000827
2012-06-20810824810823515,000823
2012-06-19803812796799763,000799
2012-06-18817827805808589,000808
2012-06-15806816802804773,000804
2012-06-14805811800801851,000801
2012-06-137958077938021,463,000802
2012-06-128028037887911,400,000791
2012-06-11817824811813771,000813
2012-06-088148148038101,443,000810
2012-06-078008147998121,079,000812
2012-06-067907947837911,002,000791
2012-06-057607777607761,060,000776
2012-06-047447497397461,247,000746
2012-06-01748750737743822,000743
2012-05-31741751738751689,000751
2012-05-30751755736749627,000749
2012-05-29738752736751670,000751
2012-05-28753760742746496,000746
2012-05-257607627487521,034,000752
2012-05-247547707477511,348,000751
2012-05-237627627517521,228,000752
2012-05-227587667587621,221,000762
2012-05-21763771758761885,000761
2012-05-187807817647681,172,000768
2012-05-17795800783797986,000797
2012-05-16809811788795900,000795
2012-05-158108147938091,185,000809
2012-05-14841841818821921,000821
2012-05-118588608288401,699,000840
2012-05-108308658308611,412,000861
2012-05-09830838828835684,000835
2012-05-088478488338391,083,000839
2012-05-078448458318391,173,000839
2012-05-02858865854862613,000862
2012-05-018618658548551,034,000855
2012-04-27878881857862922,000862
2012-04-268748888728822,060,000882
2012-04-258678738648691,214,000869
2012-04-248418588408541,256,000854
2012-04-23841851840844892,000844
2012-04-20844848836847918,000847
2012-04-198528558448481,033,000848
2012-04-188688748548571,443,000857
2012-04-178558658488601,251,000860
2012-04-16848857846854859,000854
2012-04-13846860846857918,000857
2012-04-12835839821837859,000837
2012-04-11817834816834903,000834
2012-04-10826827819821577,000821
2012-04-09820823812820502,000820
2012-04-06831831821828449,000828
2012-04-05827831817830734,000830
2012-04-04838848832834770,000834
2012-04-03832841828838762,000838
2012-04-02842842831833831,000833
2012-03-30840842833835744,000835
2012-03-29832834828834467,000834
2012-03-288458458278361,026,000836
2012-03-278218438208421,068,000842
2012-03-26814818810815504,000815
2012-03-23809815805813553,000813
2012-03-22809820807816717,000816
2012-03-21809820808814747,000814
2012-03-19817819805808637,000808
2012-03-16820821816819875,000819
2012-03-15818822814820774,000820
2012-03-148208258098141,374,000814
2012-03-137938167938112,090,000811
2012-03-12788799784793874,000793
2012-03-097867887727771,538,000777
2012-03-08785788781786543,000786
2012-03-07773778770778945,000778
2012-03-06788789781785769,000785
2012-03-05799805786790939,000790
2012-03-027898107878041,908,000804
2012-03-017777887737801,396,000780
2012-02-297877887687681,391,000768
2012-02-28780790775790904,000790
2012-02-277817857737831,815,000783
2012-02-24785788780784956,000784
2012-02-23783788776785714,000785
2012-02-22784790778787869,000787
2012-02-21773783771783719,000783
2012-02-20786788769777920,000777
2012-02-177807847757791,073,000779
2012-02-167767857737781,387,000778
2012-02-15764783763776985,000776
2012-02-147487627487621,015,000762
2012-02-137377497337451,640,000745
2012-02-107687687467521,199,000752
2012-02-097597647557591,114,000759
2012-02-087507577497561,345,000756
2012-02-077207437207401,186,000740
2012-02-06724728719720464,000720
2012-02-03720720712719502,000719
2012-02-02726726719719375,000719
2012-02-01723727716717613,000717
2012-01-31715726715719761,000719
2012-01-30710719707715583,000715
2012-01-27723726711713553,000713
2012-01-26721725716719375,000719
2012-01-25709722707719418,000719
2012-01-24717718705709407,000709
2012-01-23723723713718454,000718
2012-01-20719723715720491,000720
2012-01-19705712705710325,000710
2012-01-18700711695704435,000704
2012-01-17692695686695471,000695
2012-01-16678687674687592,000687
2012-01-136756826746781,193,000678
2012-01-12684688673675657,000675
2012-01-11682690682689538,000689
2012-01-10683687676679569,000679
2012-01-06690690675681817,000681
2012-01-05702702691692424,000692
2012-01-04700705700703536,000703

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