4613 関西ペイント(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,157	2,159	2,128	2,153	472,200	2,153
2016-12-29	2,167	2,173	2,154	2,167	501,500	2,167
2016-12-28	2,163	2,171	2,152	2,163	392,900	2,163
2016-12-27	2,165	2,182	2,156	2,163	365,700	2,163
2016-12-26	2,139	2,166	2,134	2,154	452,900	2,154
2016-12-22	2,140	2,180	2,128	2,172	863,900	2,172
2016-12-21	2,149	2,161	2,119	2,125	889,900	2,125
2016-12-20	2,129	2,143	2,108	2,137	617,600	2,137
2016-12-19	2,114	2,136	2,104	2,135	640,600	2,135
2016-12-16	2,129	2,131	2,113	2,119	809,900	2,119
2016-12-15	2,107	2,116	2,098	2,110	840,300	2,110
2016-12-14	2,046	2,108	2,046	2,096	823,500	2,096
2016-12-13	2,087	2,123	2,082	2,119	993,200	2,119
2016-12-12	2,078	2,078	2,042	2,076	1,269,400	2,076
2016-12-09	2,004	2,082	2,002	2,079	1,627,000	2,079
2016-12-08	2,050	2,064	2,036	2,054	1,334,700	2,054
2016-12-07	2,019	2,043	2,015	2,028	1,718,200	2,028
2016-12-06	1,968	1,997	1,950	1,991	2,202,200	1,991
2016-12-05	1,968	1,975	1,939	1,950	1,458,800	1,950
2016-12-02	2,036	2,047	1,949	1,962	2,104,300	1,962
2016-12-01	2,120	2,121	2,041	2,050	1,533,300	2,050
2016-11-30	2,063	2,101	2,053	2,095	1,899,800	2,095
2016-11-29	2,054	2,063	2,042	2,052	755,300	2,052
2016-11-28	2,021	2,064	2,021	2,061	947,800	2,061
2016-11-25	2,037	2,058	2,026	2,036	1,163,100	2,036
2016-11-24	2,045	2,048	2,025	2,031	1,063,200	2,031
2016-11-22	2,050	2,056	2,030	2,046	1,099,100	2,046
2016-11-21	2,091	2,092	2,054	2,060	747,200	2,060
2016-11-18	2,080	2,105	2,068	2,074	1,125,700	2,074
2016-11-17	2,027	2,058	2,006	2,058	1,247,900	2,058
2016-11-16	2,074	2,078	2,042	2,056	1,346,000	2,056
2016-11-15	2,118	2,124	2,050	2,053	960,700	2,053
2016-11-14	2,078	2,120	2,062	2,104	969,900	2,104
2016-11-11	2,205	2,210	2,062	2,078	2,165,600	2,078
2016-11-10	2,210	2,246	2,199	2,242	1,213,200	2,242
2016-11-09	2,230	2,234	2,100	2,110	1,185,900	2,110
2016-11-08	2,194	2,229	2,194	2,225	486,800	2,225
2016-11-07	2,223	2,237	2,197	2,201	421,000	2,201
2016-11-04	2,189	2,199	2,172	2,183	613,800	2,183
2016-11-02	2,208	2,221	2,188	2,194	595,200	2,194
2016-11-01	2,250	2,258	2,226	2,235	521,800	2,235
2016-10-31	2,251	2,264	2,236	2,260	634,600	2,260
2016-10-28	2,216	2,256	2,213	2,249	1,763,900	2,249
2016-10-27	2,212	2,220	2,189	2,197	606,200	2,197
2016-10-26	2,199	2,230	2,187	2,225	629,200	2,225
2016-10-25	2,191	2,216	2,184	2,212	1,021,000	2,212
2016-10-24	2,150	2,188	2,150	2,182	560,500	2,182
2016-10-21	2,170	2,170	2,147	2,155	612,600	2,155
2016-10-20	2,173	2,186	2,151	2,160	718,800	2,160
2016-10-19	2,147	2,162	2,134	2,152	870,200	2,152
2016-10-17	2,144	2,155	2,132	2,152	906,600	2,152
2016-10-13	2,202	2,204	2,163	2,167	1,264,500	2,167
2016-10-12	2,200	2,224	2,193	2,205	809,900	2,205
2016-10-11	2,233	2,245	2,216	2,222	567,000	2,222
2016-10-07	2,233	2,238	2,206	2,221	642,000	2,221
2016-10-06	2,249	2,263	2,240	2,241	621,100	2,241
2016-10-05	2,239	2,250	2,229	2,239	568,500	2,239
2016-10-04	2,231	2,246	2,219	2,239	584,200	2,239
2016-10-03	2,250	2,257	2,223	2,224	458,500	2,224
2016-09-30	2,204	2,219	2,182	2,203	623,200	2,203
2016-09-29	2,253	2,253	2,223	2,238	479,500	2,238
2016-09-28	2,230	2,257	2,220	2,240	377,200	2,240
2016-09-27	2,198	2,253	2,184	2,253	703,800	2,253
2016-09-26	2,220	2,231	2,212	2,220	579,600	2,220
2016-09-23	2,197	2,217	2,181	2,215	636,300	2,215
2016-09-21	2,151	2,211	2,150	2,203	935,800	2,203
2016-09-20	2,151	2,191	2,143	2,162	732,400	2,162
2016-09-16	2,154	2,183	2,139	2,153	567,300	2,153
2016-09-15	2,159	2,191	2,150	2,154	586,500	2,154
2016-09-14	2,200	2,201	2,151	2,159	1,220,800	2,159
2016-09-13	2,221	2,222	2,199	2,215	495,800	2,215
2016-09-12	2,226	2,232	2,213	2,218	730,900	2,218
2016-09-09	2,285	2,290	2,252	2,262	639,400	2,262
2016-09-08	2,300	2,302	2,270	2,288	772,500	2,288
2016-09-07	2,285	2,330	2,276	2,327	1,050,500	2,327
2016-09-06	2,250	2,290	2,243	2,284	518,800	2,284
2016-09-05	2,277	2,282	2,231	2,247	626,500	2,247
2016-09-02	2,260	2,262	2,217	2,245	814,300	2,245
2016-09-01	2,278	2,279	2,248	2,258	524,100	2,258
2016-08-31	2,275	2,285	2,258	2,279	666,500	2,279
2016-08-30	2,263	2,272	2,254	2,265	338,600	2,265
2016-08-29	2,250	2,285	2,245	2,259	455,400	2,259
2016-08-26	2,222	2,252	2,190	2,239	632,900	2,239
2016-08-25	2,245	2,258	2,226	2,235	742,600	2,235
2016-08-24	2,183	2,247	2,181	2,242	851,200	2,242
2016-08-23	2,175	2,184	2,157	2,170	744,300	2,170
2016-08-22	2,155	2,193	2,145	2,188	696,700	2,188
2016-08-19	2,123	2,142	2,110	2,118	342,700	2,118
2016-08-18	2,149	2,160	2,104	2,106	732,400	2,106
2016-08-17	2,139	2,157	2,127	2,135	753,900	2,135
2016-08-16	2,194	2,194	2,147	2,147	560,200	2,147
2016-08-15	2,183	2,203	2,171	2,185	405,100	2,185
2016-08-12	2,189	2,213	2,164	2,206	908,200	2,206
2016-08-10	2,140	2,178	2,100	2,165	991,000	2,165
2016-08-09	2,157	2,195	2,143	2,190	864,200	2,190
2016-08-08	2,153	2,163	2,128	2,137	551,500	2,137
2016-08-05	2,131	2,156	2,105	2,119	678,700	2,119
2016-08-04	2,078	2,135	2,078	2,131	859,500	2,131
2016-08-03	2,078	2,099	2,060	2,075	573,100	2,075
2016-08-02	2,100	2,123	2,098	2,102	369,900	2,102
2016-08-01	2,108	2,138	2,100	2,132	512,800	2,132
2016-07-29	2,146	2,172	2,098	2,167	1,318,700	2,167
2016-07-28	2,118	2,151	2,110	2,140	701,800	2,140
2016-07-27	2,133	2,156	2,119	2,151	1,032,100	2,151
2016-07-26	2,088	2,100	2,073	2,090	740,700	2,090
2016-07-25	2,120	2,139	2,093	2,093	824,600	2,093
2016-07-22	2,119	2,128	2,100	2,127	723,200	2,127
2016-07-21	2,150	2,172	2,137	2,152	679,400	2,152
2016-07-20	2,109	2,149	2,109	2,149	609,600	2,149
2016-07-19	2,133	2,135	2,104	2,133	837,600	2,133
2016-07-15	2,100	2,124	2,083	2,114	763,600	2,114
2016-07-14	2,074	2,098	2,070	2,092	575,400	2,092
2016-07-13	2,079	2,100	2,048	2,053	1,388,100	2,053
2016-07-12	2,064	2,081	2,057	2,063	806,300	2,063
2016-07-11	1,976	2,020	1,956	2,015	987,600	2,015
2016-07-08	1,943	1,959	1,927	1,927	845,100	1,927
2016-07-07	1,963	1,966	1,930	1,936	1,374,400	1,936
2016-07-06	1,957	1,990	1,949	1,974	1,467,900	1,974
2016-07-05	2,010	2,023	1,991	2,016	808,000	2,016
2016-07-04	2,017	2,034	1,957	2,027	1,652,400	2,027
2016-07-01	2,058	2,089	2,041	2,065	1,074,500	2,065
2016-06-30	2,050	2,077	2,025	2,055	1,616,200	2,055
2016-06-29	2,020	2,051	1,970	2,046	1,179,800	2,046
2016-06-28	1,977	2,050	1,950	2,007	2,570,400	2,007
2016-06-27	2,009	2,024	1,971	2,006	1,237,500	2,006
2016-06-24	2,081	2,087	1,946	1,975	1,413,600	1,975
2016-06-23	2,058	2,072	2,033	2,064	771,100	2,064
2016-06-22	2,036	2,051	2,006	2,043	848,400	2,043
2016-06-21	2,005	2,055	1,997	2,050	909,500	2,050
2016-06-20	2,047	2,050	1,995	2,030	1,271,900	2,030
2016-06-17	2,014	2,039	2,005	2,017	873,300	2,017
2016-06-16	2,035	2,038	1,987	1,992	1,049,100	1,992
2016-06-15	2,030	2,038	2,000	2,022	861,000	2,022
2016-06-14	2,030	2,061	2,030	2,046	769,700	2,046
2016-06-13	2,051	2,075	2,035	2,036	981,500	2,036
2016-06-10	2,101	2,110	2,058	2,080	1,117,900	2,080
2016-06-09	2,090	2,102	2,088	2,095	806,300	2,095
2016-06-08	2,075	2,115	2,073	2,097	953,400	2,097
2016-06-07	2,092	2,126	2,086	2,108	1,191,200	2,108
2016-06-06	2,067	2,084	2,051	2,075	1,472,200	2,075
2016-06-03	2,073	2,101	2,061	2,070	2,262,900	2,070
2016-06-02	2,120	2,152	2,009	2,051	5,280,500	2,051
2016-06-01	2,201	2,234	2,201	2,219	949,700	2,219
2016-05-31	2,178	2,244	2,170	2,243	1,912,700	2,243
2016-05-30	2,185	2,195	2,152	2,181	641,800	2,181
2016-05-27	2,183	2,186	2,148	2,172	813,000	2,172
2016-05-26	2,169	2,200	2,162	2,192	1,319,300	2,192
2016-05-25	2,130	2,148	2,101	2,104	717,700	2,104
2016-05-24	2,104	2,117	2,090	2,095	915,600	2,095
2016-05-23	2,109	2,125	2,073	2,109	1,459,500	2,109
2016-05-20	2,084	2,113	2,076	2,109	668,000	2,109
2016-05-19	2,120	2,127	2,077	2,093	892,400	2,093
2016-05-18	2,140	2,148	2,101	2,119	868,300	2,119
2016-05-17	2,120	2,140	2,101	2,140	1,080,200	2,140
2016-05-16	2,101	2,146	2,065	2,117	1,455,900	2,117
2016-05-13	2,006	2,023	1,991	2,007	869,900	2,007
2016-05-12	1,962	2,000	1,945	1,997	652,300	1,997
2016-05-11	2,013	2,021	1,963	1,974	623,500	1,974
2016-05-10	1,917	1,991	1,912	1,982	976,300	1,982
2016-05-09	1,908	1,937	1,894	1,928	1,027,700	1,928
2016-05-06	1,893	1,917	1,858	1,880	830,600	1,880
2016-05-02	1,782	1,894	1,781	1,885	1,223,800	1,885
2016-04-28	2,040	2,068	1,869	1,942	1,066,000	1,942
2016-04-27	2,029	2,031	1,990	2,009	573,700	2,009
2016-04-26	1,999	2,026	1,990	2,015	760,000	2,015
2016-04-25	2,018	2,025	1,969	1,992	1,284,500	1,992
2016-04-22	1,995	2,032	1,986	2,031	1,011,300	2,031
2016-04-21	2,020	2,040	2,002	2,035	601,000	2,035
2016-04-20	1,980	2,001	1,975	1,980	999,700	1,980
2016-04-19	1,926	1,960	1,914	1,959	920,100	1,959
2016-04-18	1,887	1,903	1,872	1,888	596,600	1,888
2016-04-15	1,939	1,952	1,915	1,937	633,700	1,937
2016-04-14	1,931	1,970	1,922	1,968	842,600	1,968
2016-04-13	1,848	1,903	1,844	1,899	815,200	1,899
2016-04-12	1,789	1,831	1,779	1,820	664,000	1,820
2016-04-11	1,810	1,814	1,752	1,789	938,300	1,789
2016-04-08	1,776	1,841	1,762	1,824	1,123,900	1,824
2016-04-07	1,792	1,812	1,784	1,793	1,338,900	1,793
2016-04-06	1,796	1,816	1,765	1,796	1,241,400	1,796
2016-04-05	1,817	1,836	1,783	1,800	1,203,900	1,800
2016-04-04	1,769	1,822	1,752	1,813	1,533,100	1,813
2016-04-01	1,829	1,833	1,788	1,798	1,915,600	1,798
2016-03-31	1,834	1,838	1,802	1,808	851,300	1,808
2016-03-30	1,816	1,842	1,804	1,829	767,100	1,829
2016-03-29	1,794	1,821	1,794	1,816	555,100	1,816
2016-03-28	1,772	1,811	1,761	1,811	850,200	1,811
2016-03-25	1,769	1,780	1,752	1,768	682,200	1,768
2016-03-24	1,776	1,792	1,757	1,760	891,900	1,760
2016-03-23	1,789	1,797	1,768	1,780	689,800	1,780
2016-03-22	1,793	1,812	1,785	1,811	1,248,700	1,811
2016-03-18	1,750	1,773	1,723	1,738	923,000	1,738
2016-03-17	1,737	1,761	1,725	1,735	1,175,000	1,735
2016-03-16	1,731	1,733	1,715	1,725	1,006,100	1,725
2016-03-15	1,734	1,762	1,725	1,750	1,349,200	1,750
2016-03-14	1,726	1,747	1,714	1,737	1,142,100	1,737
2016-03-11	1,656	1,705	1,651	1,696	1,481,200	1,696
2016-03-10	1,641	1,679	1,638	1,669	1,157,900	1,669
2016-03-09	1,616	1,623	1,598	1,612	814,600	1,612
2016-03-08	1,626	1,655	1,608	1,633	650,500	1,633
2016-03-07	1,629	1,650	1,620	1,628	681,500	1,628
2016-03-04	1,615	1,657	1,613	1,631	1,065,100	1,631
2016-03-03	1,582	1,618	1,570	1,617	1,499,900	1,617
2016-03-02	1,565	1,608	1,551	1,589	1,841,500	1,589
2016-03-01	1,503	1,530	1,492	1,525	2,420,800	1,525
2016-02-29	1,604	1,619	1,543	1,549	2,315,100	1,549
2016-02-26	1,618	1,633	1,597	1,601	1,469,600	1,601
2016-02-25	1,616	1,628	1,589	1,613	1,053,700	1,613
2016-02-24	1,610	1,617	1,579	1,586	1,765,700	1,586
2016-02-23	1,686	1,693	1,625	1,636	1,612,600	1,636
2016-02-22	1,665	1,701	1,662	1,689	919,300	1,689
2016-02-19	1,675	1,700	1,662	1,692	1,115,200	1,692
2016-02-18	1,699	1,735	1,686	1,703	1,911,100	1,703
2016-02-17	1,639	1,693	1,623	1,646	982,900	1,646
2016-02-16	1,644	1,701	1,616	1,658	1,856,200	1,658
2016-02-15	1,518	1,665	1,496	1,663	2,477,000	1,663
2016-02-12	1,591	1,607	1,473	1,488	4,296,300	1,488
2016-02-10	1,726	1,741	1,646	1,699	2,370,400	1,699
2016-02-09	1,700	1,711	1,683	1,699	1,830,600	1,699
2016-02-08	1,700	1,783	1,700	1,765	1,270,000	1,765
2016-02-05	1,669	1,718	1,659	1,710	1,290,300	1,710
2016-02-04	1,664	1,731	1,659	1,704	870,400	1,704
2016-02-03	1,650	1,708	1,650	1,685	1,391,000	1,685
2016-02-02	1,708	1,743	1,708	1,729	959,500	1,729
2016-02-01	1,694	1,752	1,688	1,743	1,511,600	1,743
2016-01-29	1,644	1,674	1,581	1,663	2,133,300	1,663
2016-01-28	1,653	1,688	1,640	1,644	680,900	1,644
2016-01-27	1,654	1,670	1,643	1,662	775,600	1,662
2016-01-26	1,672	1,673	1,629	1,632	729,700	1,632
2016-01-25	1,682	1,715	1,664	1,697	768,500	1,697
2016-01-22	1,633	1,671	1,607	1,667	758,000	1,667
2016-01-21	1,624	1,678	1,573	1,573	1,135,300	1,573
2016-01-20	1,680	1,692	1,621	1,626	1,395,000	1,626
2016-01-19	1,675	1,734	1,675	1,699	1,514,000	1,699
2016-01-18	1,649	1,680	1,637	1,675	893,200	1,675
2016-01-15	1,733	1,747	1,674	1,686	1,187,900	1,686
2016-01-14	1,742	1,754	1,679	1,712	1,533,000	1,712
2016-01-13	1,691	1,804	1,691	1,804	1,806,900	1,804
2016-01-12	1,684	1,721	1,658	1,660	2,499,700	1,660
2016-01-08	1,701	1,721	1,684	1,690	816,100	1,690
2016-01-07	1,750	1,770	1,717	1,718	1,057,300	1,718
2016-01-06	1,760	1,778	1,735	1,751	685,400	1,751
2016-01-05	1,754	1,769	1,737	1,747	488,100	1,747
2016-01-04	1,810	1,836	1,762	1,767	525,900	1,767

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