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
2012-12-28	914	933	913	927	546,000	927
2012-12-27	906	914	903	911	573,000	911
2012-12-26	899	903	892	902	316,000	902
2012-12-25	900	908	892	892	317,000	892
2012-12-21	902	910	885	889	881,000	889
2012-12-20	890	908	890	901	1,045,000	901
2012-12-19	869	890	869	888	898,000	888
2012-12-18	857	867	855	864	896,000	864
2012-12-17	869	872	852	857	828,000	857
2012-12-14	867	872	862	865	1,186,000	865
2012-12-13	875	877	863	863	793,000	863
2012-12-12	875	877	869	870	297,000	870
2012-12-11	877	879	865	867	330,000	867
2012-12-10	886	891	872	874	461,000	874
2012-12-07	867	877	865	871	458,000	871
2012-12-06	878	881	865	874	1,034,000	874
2012-12-05	871	880	869	872	587,000	872
2012-12-04	874	879	870	872	751,000	872
2012-12-03	883	890	872	874	715,000	874
2012-11-30	885	887	877	880	718,000	880
2012-11-29	884	890	881	882	512,000	882
2012-11-28	877	888	876	883	722,000	883
2012-11-27	880	893	880	884	566,000	884
2012-11-26	895	896	877	879	754,000	879
2012-11-22	881	890	875	888	844,000	888
2012-11-21	865	868	859	862	565,000	862
2012-11-20	856	858	847	853	764,000	853
2012-11-19	848	852	841	845	627,000	845
2012-11-16	825	844	825	838	987,000	838
2012-11-15	809	821	808	819	548,000	819
2012-11-14	810	813	806	806	618,000	806
2012-11-13	816	825	807	810	712,000	810
2012-11-12	841	841	815	815	1,314,000	815
2012-11-09	867	872	833	840	1,203,000	840
2012-11-08	868	878	868	878	464,000	878
2012-11-07	894	896	876	878	1,214,000	878
2012-11-06	887	892	882	885	377,000	885
2012-11-05	898	898	889	892	411,000	892
2012-11-02	876	907	876	898	1,675,000	898
2012-11-01	854	867	853	867	632,000	867
2012-10-31	850	861	850	859	582,000	859
2012-10-30	862	871	850	850	1,011,000	850
2012-10-29	870	873	860	865	611,000	865
2012-10-26	879	879	860	865	569,000	865
2012-10-25	863	880	863	878	726,000	878
2012-10-24	867	871	859	861	593,000	861
2012-10-23	876	878	867	876	513,000	876
2012-10-22	864	878	862	875	530,000	875
2012-10-19	869	878	865	872	930,000	872
2012-10-18	882	884	872	874	1,247,000	874
2012-10-17	880	885	875	882	1,050,000	882
2012-10-16	869	880	863	879	930,000	879
2012-10-15	873	878	864	868	993,000	868
2012-10-12	855	874	855	873	875,000	873
2012-10-11	847	860	847	854	993,000	854
2012-10-10	862	862	852	856	1,450,000	856
2012-10-09	863	878	862	875	1,194,000	875
2012-10-05	856	863	853	863	1,327,000	863
2012-10-04	867	867	827	855	2,800,000	855
2012-10-03	878	879	868	874	1,010,000	874
2012-10-02	868	879	867	874	942,000	874
2012-10-01	873	874	855	867	1,098,000	867
2012-09-28	865	867	854	865	1,157,000	865
2012-09-27	851	863	851	863	1,341,000	863
2012-09-26	866	876	855	859	1,288,000	859
2012-09-25	856	880	855	880	1,575,000	880
2012-09-24	873	876	866	870	1,220,000	870
2012-09-21	856	870	856	865	884,000	865
2012-09-20	858	865	855	859	896,000	859
2012-09-19	847	865	847	860	1,092,000	860
2012-09-18	826	861	823	846	1,892,000	846
2012-09-14	813	819	811	814	1,314,000	814
2012-09-13	788	812	788	810	900,000	810
2012-09-12	782	795	781	788	755,000	788
2012-09-11	778	781	773	781	397,000	781
2012-09-10	776	783	772	782	449,000	782
2012-09-07	779	780	774	778	604,000	778
2012-09-06	772	772	764	768	433,000	768
2012-09-05	773	775	764	769	796,000	769
2012-09-04	789	790	776	780	511,000	780
2012-09-03	795	799	785	788	534,000	788
2012-08-31	787	796	787	789	614,000	789
2012-08-30	794	800	788	799	403,000	799
2012-08-29	792	796	787	792	513,000	792
2012-08-28	807	809	793	795	645,000	795
2012-08-27	809	821	808	811	1,058,000	811
2012-08-24	798	803	788	800	742,000	800
2012-08-23	777	802	777	799	1,332,000	799
2012-08-22	782	785	773	777	787,000	777
2012-08-21	783	792	783	783	658,000	783
2012-08-20	794	795	789	792	920,000	792
2012-08-17	798	801	785	790	751,000	790
2012-08-16	790	804	790	798	1,212,000	798
2012-08-15	790	790	779	785	869,000	785
2012-08-14	804	804	784	790	1,604,000	790
2012-08-13	785	805	776	804	1,458,000	804
2012-08-10	846	846	800	817	1,516,000	817
2012-08-09	841	850	830	849	1,061,000	849
2012-08-08	834	844	831	840	1,169,000	840
2012-08-07	829	835	819	830	1,888,000	830
2012-08-06	817	822	807	810	695,000	810
2012-08-03	800	809	795	805	712,000	805
2012-08-02	805	820	802	805	1,114,000	805
2012-08-01	802	819	802	817	571,000	817
2012-07-31	831	831	814	821	1,111,000	821
2012-07-30	840	843	825	835	459,000	835
2012-07-27	830	835	823	835	807,000	835
2012-07-26	817	823	812	822	846,000	822
2012-07-25	806	821	804	810	901,000	810
2012-07-24	818	819	797	806	1,131,000	806
2012-07-23	834	840	819	819	706,000	819
2012-07-20	850	852	840	843	753,000	843
2012-07-19	854	864	848	850	1,063,000	850
2012-07-18	852	854	845	847	627,000	847
2012-07-17	848	853	844	849	607,000	849
2012-07-13	835	853	835	847	842,000	847
2012-07-12	834	844	832	836	831,000	836
2012-07-11	829	832	825	831	374,000	831
2012-07-10	844	852	835	835	559,000	835
2012-07-09	842	847	834	844	798,000	844
2012-07-06	847	853	841	850	689,000	850
2012-07-05	849	851	846	847	267,000	847
2012-07-04	850	857	846	848	686,000	848
2012-07-03	843	851	839	850	451,000	850
2012-07-02	861	868	844	844	732,000	844
2012-06-29	822	856	821	851	1,332,000	851
2012-06-28	826	827	814	821	769,000	821
2012-06-27	816	819	808	819	677,000	819
2012-06-26	806	817	806	813	831,000	813
2012-06-25	815	820	810	813	731,000	813
2012-06-22	820	823	813	815	468,000	815
2012-06-21	824	832	822	827	672,000	827
2012-06-20	810	824	810	823	515,000	823
2012-06-19	803	812	796	799	763,000	799
2012-06-18	817	827	805	808	589,000	808
2012-06-15	806	816	802	804	773,000	804
2012-06-14	805	811	800	801	851,000	801
2012-06-13	795	807	793	802	1,463,000	802
2012-06-12	802	803	788	791	1,400,000	791
2012-06-11	817	824	811	813	771,000	813
2012-06-08	814	814	803	810	1,443,000	810
2012-06-07	800	814	799	812	1,079,000	812
2012-06-06	790	794	783	791	1,002,000	791
2012-06-05	760	777	760	776	1,060,000	776
2012-06-04	744	749	739	746	1,247,000	746
2012-06-01	748	750	737	743	822,000	743
2012-05-31	741	751	738	751	689,000	751
2012-05-30	751	755	736	749	627,000	749
2012-05-29	738	752	736	751	670,000	751
2012-05-28	753	760	742	746	496,000	746
2012-05-25	760	762	748	752	1,034,000	752
2012-05-24	754	770	747	751	1,348,000	751
2012-05-23	762	762	751	752	1,228,000	752
2012-05-22	758	766	758	762	1,221,000	762
2012-05-21	763	771	758	761	885,000	761
2012-05-18	780	781	764	768	1,172,000	768
2012-05-17	795	800	783	797	986,000	797
2012-05-16	809	811	788	795	900,000	795
2012-05-15	810	814	793	809	1,185,000	809
2012-05-14	841	841	818	821	921,000	821
2012-05-11	858	860	828	840	1,699,000	840
2012-05-10	830	865	830	861	1,412,000	861
2012-05-09	830	838	828	835	684,000	835
2012-05-08	847	848	833	839	1,083,000	839
2012-05-07	844	845	831	839	1,173,000	839
2012-05-02	858	865	854	862	613,000	862
2012-05-01	861	865	854	855	1,034,000	855
2012-04-27	878	881	857	862	922,000	862
2012-04-26	874	888	872	882	2,060,000	882
2012-04-25	867	873	864	869	1,214,000	869
2012-04-24	841	858	840	854	1,256,000	854
2012-04-23	841	851	840	844	892,000	844
2012-04-20	844	848	836	847	918,000	847
2012-04-19	852	855	844	848	1,033,000	848
2012-04-18	868	874	854	857	1,443,000	857
2012-04-17	855	865	848	860	1,251,000	860
2012-04-16	848	857	846	854	859,000	854
2012-04-13	846	860	846	857	918,000	857
2012-04-12	835	839	821	837	859,000	837
2012-04-11	817	834	816	834	903,000	834
2012-04-10	826	827	819	821	577,000	821
2012-04-09	820	823	812	820	502,000	820
2012-04-06	831	831	821	828	449,000	828
2012-04-05	827	831	817	830	734,000	830
2012-04-04	838	848	832	834	770,000	834
2012-04-03	832	841	828	838	762,000	838
2012-04-02	842	842	831	833	831,000	833
2012-03-30	840	842	833	835	744,000	835
2012-03-29	832	834	828	834	467,000	834
2012-03-28	845	845	827	836	1,026,000	836
2012-03-27	821	843	820	842	1,068,000	842
2012-03-26	814	818	810	815	504,000	815
2012-03-23	809	815	805	813	553,000	813
2012-03-22	809	820	807	816	717,000	816
2012-03-21	809	820	808	814	747,000	814
2012-03-19	817	819	805	808	637,000	808
2012-03-16	820	821	816	819	875,000	819
2012-03-15	818	822	814	820	774,000	820
2012-03-14	820	825	809	814	1,374,000	814
2012-03-13	793	816	793	811	2,090,000	811
2012-03-12	788	799	784	793	874,000	793
2012-03-09	786	788	772	777	1,538,000	777
2012-03-08	785	788	781	786	543,000	786
2012-03-07	773	778	770	778	945,000	778
2012-03-06	788	789	781	785	769,000	785
2012-03-05	799	805	786	790	939,000	790
2012-03-02	789	810	787	804	1,908,000	804
2012-03-01	777	788	773	780	1,396,000	780
2012-02-29	787	788	768	768	1,391,000	768
2012-02-28	780	790	775	790	904,000	790
2012-02-27	781	785	773	783	1,815,000	783
2012-02-24	785	788	780	784	956,000	784
2012-02-23	783	788	776	785	714,000	785
2012-02-22	784	790	778	787	869,000	787
2012-02-21	773	783	771	783	719,000	783
2012-02-20	786	788	769	777	920,000	777
2012-02-17	780	784	775	779	1,073,000	779
2012-02-16	776	785	773	778	1,387,000	778
2012-02-15	764	783	763	776	985,000	776
2012-02-14	748	762	748	762	1,015,000	762
2012-02-13	737	749	733	745	1,640,000	745
2012-02-10	768	768	746	752	1,199,000	752
2012-02-09	759	764	755	759	1,114,000	759
2012-02-08	750	757	749	756	1,345,000	756
2012-02-07	720	743	720	740	1,186,000	740
2012-02-06	724	728	719	720	464,000	720
2012-02-03	720	720	712	719	502,000	719
2012-02-02	726	726	719	719	375,000	719
2012-02-01	723	727	716	717	613,000	717
2012-01-31	715	726	715	719	761,000	719
2012-01-30	710	719	707	715	583,000	715
2012-01-27	723	726	711	713	553,000	713
2012-01-26	721	725	716	719	375,000	719
2012-01-25	709	722	707	719	418,000	719
2012-01-24	717	718	705	709	407,000	709
2012-01-23	723	723	713	718	454,000	718
2012-01-20	719	723	715	720	491,000	720
2012-01-19	705	712	705	710	325,000	710
2012-01-18	700	711	695	704	435,000	704
2012-01-17	692	695	686	695	471,000	695
2012-01-16	678	687	674	687	592,000	687
2012-01-13	675	682	674	678	1,193,000	678
2012-01-12	684	688	673	675	657,000	675
2012-01-11	682	690	682	689	538,000	689
2012-01-10	683	687	676	679	569,000	679
2012-01-06	690	690	675	681	817,000	681
2012-01-05	702	702	691	692	424,000	692
2012-01-04	700	705	700	703	536,000	703

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