1. HOME >
  2. 株価時系列 >
  3. 4613 >
  4. 2013年

4613 関西ペイント(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5571,5581,5401,555499,0001,555
2013-12-271,5551,5551,5311,545313,0001,545
2013-12-261,5001,5521,4851,550501,0001,550
2013-12-251,4831,5051,4741,482684,0001,482
2013-12-241,5281,5431,4961,501845,0001,501
2013-12-201,5191,5361,5021,535938,0001,535
2013-12-191,4911,5241,4861,5201,468,0001,520
2013-12-181,4461,4851,4421,485966,0001,485
2013-12-171,4441,4601,4301,459653,0001,459
2013-12-161,4481,4551,4341,443586,0001,443
2013-12-131,4291,4561,4161,4471,087,0001,447
2013-12-121,4541,4541,4231,436301,0001,436
2013-12-111,4581,4631,4351,454511,0001,454
2013-12-101,4841,4901,4681,471397,0001,471
2013-12-091,4571,4721,4541,471535,0001,471
2013-12-061,4401,4511,4301,448541,0001,448
2013-12-051,4601,4601,4371,442635,0001,442
2013-12-041,4631,4751,4541,464923,0001,464
2013-12-031,4901,4991,4801,493939,0001,493
2013-12-021,4781,4961,4731,4891,759,0001,489
2013-11-291,4401,4521,4341,450938,0001,450
2013-11-281,4461,4461,4291,438524,0001,438
2013-11-271,4511,4541,4151,430939,0001,430
2013-11-261,4081,4731,4081,4632,299,0001,463
2013-11-251,4001,4081,3871,408822,0001,408
2013-11-221,3911,3921,3761,387725,0001,387
2013-11-211,3661,3911,3661,380715,0001,380
2013-11-201,3751,3881,3591,364664,0001,364
2013-11-191,3601,3681,3501,360261,0001,360
2013-11-181,3671,3671,3471,360459,0001,360
2013-11-151,3491,3681,3301,362841,0001,362
2013-11-141,3351,3501,3331,348467,0001,348
2013-11-131,3391,3431,3211,3351,066,0001,335
2013-11-121,3201,3421,3181,339828,0001,339
2013-11-111,2981,3281,2921,325922,0001,325
2013-11-081,2781,3311,2781,3221,514,0001,322
2013-11-071,2921,3081,2831,3061,009,0001,306
2013-11-061,2871,2991,2781,292717,0001,292
2013-11-051,3001,3101,2771,289702,0001,289
2013-11-011,3131,3191,2781,285649,0001,285
2013-10-311,3231,3271,3081,3121,068,0001,312
2013-10-301,2841,3201,2711,3192,367,0001,319
2013-10-291,2501,2731,2481,271570,0001,271
2013-10-281,2441,2731,2381,272721,0001,272
2013-10-251,2361,2481,2321,233711,0001,233
2013-10-241,2201,2391,2201,236605,0001,236
2013-10-231,2781,2781,2211,223716,0001,223
2013-10-221,2781,2821,2751,278266,0001,278
2013-10-211,2711,2871,2711,277539,0001,277
2013-10-181,2851,2881,2671,270635,0001,270
2013-10-171,2791,2901,2791,286641,0001,286
2013-10-161,2701,2791,2581,264579,0001,264
2013-10-151,2731,2841,2671,271934,0001,271
2013-10-111,2551,2841,2541,273991,0001,273
2013-10-101,2501,2501,2201,238860,0001,238
2013-10-091,2361,2531,2141,253930,0001,253
2013-10-081,2301,2461,2231,2411,082,0001,241
2013-10-071,2561,2561,2211,229506,0001,229
2013-10-041,2611,2661,2421,256443,0001,256
2013-10-031,2701,2821,2511,261637,0001,261
2013-10-021,2991,3071,2441,2571,301,0001,257
2013-10-011,3021,3161,2961,314489,0001,314
2013-09-301,3141,3171,2951,302418,0001,302
2013-09-271,3461,3461,3121,319726,0001,319
2013-09-261,3201,3451,3051,345590,0001,345
2013-09-251,3311,3311,3091,326803,0001,326
2013-09-241,3221,3381,3061,331756,0001,331
2013-09-201,3131,3191,2981,314884,0001,314
2013-09-191,2831,3141,2671,3131,468,0001,313
2013-09-181,2781,2831,2671,274323,0001,274
2013-09-171,2631,2861,2631,276590,0001,276
2013-09-131,2601,2821,2401,254930,0001,254
2013-09-121,2441,2611,2421,259873,0001,259
2013-09-111,2381,2471,2351,242756,0001,242
2013-09-101,2311,2531,2281,234844,0001,234
2013-09-091,2501,2551,2091,2291,121,0001,229
2013-09-061,1981,2031,1791,196720,0001,196
2013-09-051,2081,2091,1901,198536,0001,198
2013-09-041,1931,2081,1791,204681,0001,204
2013-09-031,1801,2031,1781,193799,0001,193
2013-09-021,1451,1831,1381,1571,258,0001,157
2013-08-301,1861,1871,1391,1422,208,0001,142
2013-08-291,1901,2021,1741,1821,897,0001,182
2013-08-281,1841,2081,1801,1891,488,0001,189
2013-08-271,2171,2421,2131,238865,0001,238
2013-08-261,2241,2361,2051,216329,0001,216
2013-08-231,1961,2301,1901,2221,007,0001,222
2013-08-221,1601,1941,1441,1832,946,0001,183
2013-08-211,1651,1691,1001,1315,528,0001,131
2013-08-201,2021,2031,1561,1782,815,0001,178
2013-08-191,2511,2591,2151,2261,548,0001,226
2013-08-161,2791,2831,2511,258721,0001,258
2013-08-151,3091,3101,2821,285311,0001,285
2013-08-141,3291,3291,3031,324399,0001,324
2013-08-131,3011,3301,2951,329433,0001,329
2013-08-121,2861,3181,2851,307522,0001,307
2013-08-091,2711,2921,2601,276774,0001,276
2013-08-081,2901,3141,2421,259690,0001,259
2013-08-071,3221,3321,2991,302593,0001,302
2013-08-061,3271,3581,3051,358557,0001,358
2013-08-051,3401,3551,3301,334373,0001,334
2013-08-021,3011,3401,3001,340335,0001,340
2013-08-011,2631,2831,2501,283519,0001,283
2013-07-311,2861,3031,2711,272335,0001,272
2013-07-301,2691,3081,2611,301337,0001,301
2013-07-291,3071,3071,2751,285547,0001,285
2013-07-261,3451,3511,3171,336508,0001,336
2013-07-251,3751,3871,3521,360534,0001,360
2013-07-241,3501,3801,3491,374413,0001,374
2013-07-231,3541,3621,3371,360499,0001,360
2013-07-221,3421,3591,3311,354567,0001,354
2013-07-191,3551,3721,3161,321529,0001,321
2013-07-181,3261,3541,3261,350718,0001,350
2013-07-171,3381,3421,3171,334574,0001,334
2013-07-161,3241,3571,3241,344817,0001,344
2013-07-121,3181,3381,3151,321551,0001,321
2013-07-111,3121,3231,2881,322615,0001,322
2013-07-101,3221,3251,2721,3121,093,0001,312
2013-07-091,3291,3371,3181,330810,0001,330
2013-07-081,3551,3591,3151,318808,0001,318
2013-07-051,3311,3661,3291,346883,0001,346
2013-07-041,3301,3361,3141,327879,0001,327
2013-07-031,3311,3491,3121,3481,086,0001,348
2013-07-021,2951,3021,2611,301730,0001,301
2013-07-011,2901,3031,2501,268580,0001,268
2013-06-281,2391,2741,2341,2661,099,0001,266
2013-06-271,2141,2231,1821,220683,0001,220
2013-06-261,2141,2301,1741,187821,0001,187
2013-06-251,2491,2491,1831,2001,666,0001,200
2013-06-241,2931,3011,2361,2491,383,0001,249
2013-06-211,2721,2991,2291,2873,393,0001,287
2013-06-201,3201,3401,3091,3231,307,0001,323
2013-06-191,3491,3631,3081,3191,734,0001,319
2013-06-181,3371,3501,3221,3381,078,0001,338
2013-06-171,2521,3411,2341,3371,548,0001,337
2013-06-141,2711,2991,2441,2522,028,0001,252
2013-06-131,2691,2991,2431,2431,096,0001,243
2013-06-121,2941,3251,2301,291875,0001,291
2013-06-111,3001,3201,2691,2991,621,0001,299
2013-06-101,2501,2991,2301,2851,183,0001,285
2013-06-071,1681,2241,1681,200857,0001,200
2013-06-061,2111,2461,1931,2011,073,0001,201
2013-06-051,2621,3071,2201,251840,0001,251
2013-06-041,2631,2691,2201,2631,019,0001,263
2013-06-031,2891,2961,2351,2751,247,0001,275
2013-05-311,3391,3701,3131,3301,146,0001,330
2013-05-301,3211,3621,3061,326897,0001,326
2013-05-291,3761,3941,3611,371523,0001,371
2013-05-281,3051,3561,3041,346699,0001,346
2013-05-271,3311,3611,3261,329751,0001,329
2013-05-241,3541,4551,3341,4211,484,0001,421
2013-05-231,4441,4441,3431,344871,0001,344
2013-05-221,4081,4531,4031,4461,020,0001,446
2013-05-211,4271,4271,3861,404896,0001,404
2013-05-201,4521,4811,4261,427529,0001,427
2013-05-171,4201,4811,4041,4471,622,0001,447
2013-05-161,4331,4751,4221,4441,723,0001,444
2013-05-151,3591,4241,3591,4221,175,0001,422
2013-05-141,3551,3651,3501,353610,0001,353
2013-05-131,3161,3761,3101,3511,670,0001,351
2013-05-101,2721,3191,2651,303811,0001,303
2013-05-091,2601,2671,2361,242319,0001,242
2013-05-081,2771,2831,2591,264570,0001,264
2013-05-071,2701,2821,2691,275704,0001,275
2013-05-021,2311,2471,2211,238723,0001,238
2013-05-011,2401,2401,2171,225426,0001,225
2013-04-301,2431,2521,2191,249676,0001,249
2013-04-261,2461,2461,2181,220614,0001,220
2013-04-251,2491,2581,2351,2471,072,0001,247
2013-04-241,2301,2451,2291,245836,0001,245
2013-04-231,2191,2251,1861,219668,0001,219
2013-04-221,1991,2281,1961,216816,0001,216
2013-04-191,1731,1951,1511,183779,0001,183
2013-04-181,1871,1921,1641,1711,083,0001,171
2013-04-171,1611,2031,1561,195597,0001,195
2013-04-161,1601,1711,1471,161594,0001,161
2013-04-151,1801,1921,1721,179645,0001,179
2013-04-121,1701,1861,1611,164666,0001,164
2013-04-111,1441,1741,1371,174807,0001,174
2013-04-101,1211,1371,1071,137528,0001,137
2013-04-091,1201,1381,1101,121407,0001,121
2013-04-081,1361,1711,1061,1261,090,0001,126
2013-04-051,0801,1341,0761,1322,006,0001,132
2013-04-049961,0439821,0431,419,0001,043
2013-04-039689909639891,031,000989
2013-04-029879879569671,123,000967
2013-04-011,0481,0481,0081,009467,0001,009
2013-03-291,0461,0481,0321,046550,0001,046
2013-03-281,0511,0531,0261,042792,0001,042
2013-03-271,0421,0601,0421,052438,0001,052
2013-03-261,0451,0621,0451,054793,0001,054
2013-03-251,0551,0651,0501,053569,0001,053
2013-03-221,0791,0801,0601,060646,0001,060
2013-03-211,0581,0841,0581,080914,0001,080
2013-03-191,0631,0631,0501,053692,0001,053
2013-03-181,0511,0651,0471,056842,0001,056
2013-03-151,0541,0661,0521,0661,023,0001,066
2013-03-141,0481,0551,0401,054411,0001,054
2013-03-131,0381,0481,0251,045765,0001,045
2013-03-121,0381,0631,0331,0541,253,0001,054
2013-03-111,0261,0491,0251,047869,0001,047
2013-03-081,0321,0361,0151,0251,569,0001,025
2013-03-071,0081,0221,0021,013911,0001,013
2013-03-069991,0299939962,262,000996
2013-03-05979994970970443,000970
2013-03-049719759639721,171,000972
2013-03-01971973966970479,000970
2013-02-28966983964982676,000982
2013-02-27980980963963725,000963
2013-02-26983990976984783,000984
2013-02-259961,008992998613,000998
2013-02-22982999979994936,000994
2013-02-21996999978984738,000984
2013-02-209931,000989995727,000995
2013-02-19983990976978787,000978
2013-02-18971985971984427,000984
2013-02-159719819499631,214,000963
2013-02-149609769579711,087,000971
2013-02-139679969529571,359,000957
2013-02-129929979669661,156,000966
2013-02-08989997984986931,000986
2013-02-079911,004991998841,000998
2013-02-061,0031,0099961,005962,0001,005
2013-02-059821,005981993787,000993
2013-02-049991,003983994637,000994
2013-02-011,0051,012990991727,000991
2013-01-311,0011,0219971,0171,013,0001,017
2013-01-301,0021,005989995924,000995
2013-01-299941,019992994970,000994
2013-01-281,0131,0209909981,178,000998
2013-01-251,0011,0159971,0111,493,0001,011
2013-01-249789899639711,921,000971
2013-01-231,0381,0551,0001,0012,785,0001,001
2013-01-221,0311,0661,0301,0652,045,0001,065
2013-01-211,0061,0089951,002483,0001,002
2013-01-189981,0089941,0071,019,0001,007
2013-01-17977995976991915,000991
2013-01-16986986970972419,000972
2013-01-15985992982987441,000987
2013-01-11982985971974494,000974
2013-01-10944976944976636,000976
2013-01-09932951930944569,000944
2013-01-08950959941943533,000943
2013-01-07965972946949694,000949
2013-01-049499689469631,101,000963

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