4613 関西ペイント(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,964	2,968	2,921	2,928	403,000	2,928
2017-12-28	2,994	2,996	2,957	2,962	317,800	2,962
2017-12-27	2,996	2,999	2,974	2,996	392,300	2,996
2017-12-26	2,996	3,010	2,971	2,986	291,100	2,986
2017-12-25	2,946	2,994	2,945	2,994	380,800	2,994
2017-12-22	2,920	2,962	2,920	2,943	340,800	2,943
2017-12-21	2,940	2,946	2,918	2,946	473,200	2,946
2017-12-20	2,929	2,943	2,914	2,941	483,700	2,941
2017-12-19	2,960	2,960	2,916	2,936	595,500	2,936
2017-12-18	2,942	2,958	2,910	2,956	758,000	2,956
2017-12-15	2,920	2,952	2,910	2,921	1,019,200	2,921
2017-12-14	2,919	2,927	2,885	2,903	1,104,100	2,903
2017-12-13	2,965	2,966	2,894	2,909	1,111,700	2,909
2017-12-12	2,966	2,991	2,957	2,968	632,600	2,968
2017-12-11	2,993	2,993	2,939	2,963	823,900	2,963
2017-12-08	2,948	3,015	2,943	3,005	822,600	3,005
2017-12-07	2,918	2,971	2,912	2,965	790,200	2,965
2017-12-06	2,941	2,956	2,899	2,903	678,800	2,903
2017-12-05	2,965	2,993	2,939	2,955	1,172,700	2,955
2017-12-04	2,966	3,030	2,920	2,983	1,075,200	2,983
2017-12-01	2,970	2,977	2,937	2,966	922,200	2,966
2017-11-30	2,900	2,956	2,870	2,949	1,837,300	2,949
2017-11-29	2,877	2,905	2,854	2,905	1,146,900	2,905
2017-11-28	2,825	2,894	2,820	2,877	1,469,400	2,877
2017-11-27	2,801	2,828	2,787	2,820	977,800	2,820
2017-11-24	2,707	2,790	2,697	2,781	1,592,400	2,781
2017-11-22	2,676	2,740	2,661	2,719	1,351,300	2,719
2017-11-21	2,657	2,714	2,642	2,663	1,679,200	2,663
2017-11-20	2,642	2,658	2,628	2,630	1,018,800	2,630
2017-11-17	2,684	2,716	2,653	2,658	1,108,000	2,658
2017-11-16	2,672	2,723	2,643	2,709	821,800	2,709
2017-11-15	2,677	2,703	2,665	2,673	1,334,500	2,673
2017-11-13	2,729	2,744	2,640	2,667	3,080,500	2,667
2017-11-10	2,911	2,923	2,877	2,904	639,600	2,904
2017-11-09	2,926	2,979	2,905	2,927	1,158,400	2,927
2017-11-08	2,890	2,926	2,880	2,912	913,700	2,912
2017-11-07	2,910	2,912	2,884	2,900	874,200	2,900
2017-11-06	2,889	2,920	2,872	2,911	713,800	2,911
2017-11-02	2,880	2,896	2,859	2,864	570,400	2,864
2017-11-01	2,899	2,907	2,849	2,867	635,100	2,867
2017-10-31	2,904	2,920	2,890	2,907	571,700	2,907
2017-10-30	2,882	2,895	2,860	2,893	1,067,600	2,893
2017-10-27	2,921	2,926	2,886	2,902	646,100	2,902
2017-10-26	2,856	2,908	2,850	2,902	978,400	2,902
2017-10-25	2,876	2,886	2,842	2,852	1,180,500	2,852
2017-10-24	2,811	2,839	2,805	2,834	793,300	2,834
2017-10-23	2,775	2,819	2,759	2,805	923,500	2,805
2017-10-20	2,780	2,795	2,756	2,762	1,112,400	2,762
2017-10-19	2,774	2,777	2,755	2,773	597,400	2,773
2017-10-18	2,775	2,777	2,738	2,760	530,600	2,760
2017-10-17	2,738	2,770	2,722	2,764	884,000	2,764
2017-10-16	2,729	2,743	2,708	2,708	935,800	2,708
2017-10-13	2,689	2,717	2,659	2,714	1,146,000	2,714
2017-10-12	2,698	2,704	2,662	2,669	1,594,700	2,669
2017-10-11	2,701	2,737	2,651	2,653	2,067,700	2,653
2017-10-10	2,732	2,789	2,729	2,789	767,400	2,789
2017-10-06	2,768	2,782	2,726	2,731	557,000	2,731
2017-10-05	2,773	2,796	2,759	2,763	445,100	2,763
2017-10-04	2,789	2,806	2,772	2,792	444,000	2,792
2017-10-03	2,799	2,806	2,778	2,790	563,000	2,790
2017-10-02	2,843	2,853	2,789	2,794	560,100	2,794
2017-09-29	2,820	2,844	2,814	2,832	805,200	2,832
2017-09-28	2,784	2,825	2,775	2,823	791,700	2,823
2017-09-27	2,760	2,769	2,719	2,763	756,100	2,763
2017-09-26	2,744	2,765	2,730	2,756	766,400	2,756
2017-09-25	2,735	2,747	2,724	2,731	639,200	2,731
2017-09-22	2,728	2,731	2,692	2,710	645,100	2,710
2017-09-21	2,787	2,796	2,717	2,720	1,057,100	2,720
2017-09-20	2,829	2,835	2,770	2,777	862,400	2,777
2017-09-19	2,820	2,826	2,780	2,822	1,002,600	2,822
2017-09-15	2,797	2,812	2,778	2,802	894,300	2,802
2017-09-14	2,797	2,801	2,769	2,797	528,800	2,797
2017-09-13	2,811	2,813	2,785	2,790	488,200	2,790
2017-09-12	2,828	2,828	2,789	2,798	813,800	2,798
2017-09-11	2,818	2,837	2,800	2,810	692,800	2,810
2017-09-08	2,779	2,795	2,767	2,786	630,900	2,786
2017-09-07	2,734	2,779	2,734	2,767	810,200	2,767
2017-09-06	2,704	2,738	2,704	2,725	546,600	2,725
2017-09-05	2,772	2,782	2,717	2,718	673,100	2,718
2017-09-04	2,772	2,779	2,753	2,764	501,300	2,764
2017-09-01	2,793	2,793	2,755	2,763	579,800	2,763
2017-08-31	2,755	2,811	2,737	2,789	1,347,300	2,789
2017-08-30	2,734	2,764	2,716	2,748	996,000	2,748
2017-08-29	2,775	2,800	2,756	2,757	627,000	2,757
2017-08-28	2,786	2,818	2,780	2,806	570,000	2,806
2017-08-25	2,770	2,786	2,735	2,778	706,600	2,778
2017-08-24	2,759	2,770	2,746	2,753	858,000	2,753
2017-08-23	2,767	2,778	2,742	2,758	731,200	2,758
2017-08-22	2,692	2,734	2,674	2,728	931,400	2,728
2017-08-21	2,660	2,698	2,648	2,692	901,500	2,692
2017-08-18	2,616	2,657	2,616	2,645	756,000	2,645
2017-08-17	2,600	2,658	2,593	2,641	895,900	2,641
2017-08-16	2,600	2,627	2,593	2,614	538,300	2,614
2017-08-15	2,634	2,634	2,603	2,605	637,500	2,605
2017-08-14	2,601	2,638	2,569	2,624	1,040,000	2,624
2017-08-10	2,608	2,663	2,585	2,628	1,524,700	2,628
2017-08-09	2,533	2,550	2,505	2,510	1,091,500	2,510
2017-08-08	2,589	2,595	2,571	2,572	677,400	2,572
2017-08-07	2,598	2,603	2,570	2,592	479,800	2,592
2017-08-04	2,566	2,589	2,566	2,580	449,000	2,580
2017-08-03	2,576	2,587	2,564	2,579	607,100	2,579
2017-08-02	2,555	2,578	2,547	2,571	516,200	2,571
2017-08-01	2,519	2,552	2,519	2,547	574,700	2,547
2017-07-31	2,524	2,552	2,521	2,531	698,200	2,531
2017-07-28	2,559	2,563	2,535	2,545	448,300	2,545
2017-07-27	2,570	2,593	2,566	2,570	388,500	2,570
2017-07-26	2,612	2,624	2,563	2,575	404,200	2,575
2017-07-25	2,639	2,640	2,603	2,605	423,200	2,605
2017-07-24	2,639	2,648	2,626	2,638	403,900	2,638
2017-07-21	2,654	2,678	2,651	2,651	496,000	2,651
2017-07-20	2,646	2,677	2,640	2,675	437,500	2,675
2017-07-19	2,629	2,640	2,614	2,631	582,000	2,631
2017-07-18	2,618	2,641	2,603	2,631	620,200	2,631
2017-07-14	2,618	2,630	2,602	2,622	505,000	2,622
2017-07-13	2,596	2,603	2,582	2,599	537,800	2,599
2017-07-12	2,569	2,579	2,565	2,576	354,700	2,576
2017-07-11	2,531	2,574	2,527	2,569	449,600	2,569
2017-07-10	2,550	2,554	2,528	2,531	704,500	2,531
2017-07-07	2,528	2,559	2,522	2,540	695,200	2,540
2017-07-06	2,559	2,583	2,556	2,572	505,800	2,572
2017-07-05	2,551	2,573	2,538	2,573	531,500	2,573
2017-07-04	2,592	2,597	2,545	2,557	583,600	2,557
2017-07-03	2,595	2,596	2,572	2,586	662,900	2,586
2017-06-30	2,585	2,587	2,557	2,585	895,800	2,585
2017-06-29	2,606	2,624	2,593	2,607	809,500	2,607
2017-06-28	2,625	2,630	2,603	2,606	801,200	2,606
2017-06-27	2,602	2,617	2,584	2,614	721,600	2,614
2017-06-26	2,580	2,588	2,569	2,577	593,400	2,577
2017-06-23	2,542	2,583	2,536	2,575	1,084,600	2,575
2017-06-22	2,513	2,543	2,512	2,533	1,029,500	2,533
2017-06-21	2,486	2,512	2,480	2,506	675,100	2,506
2017-06-20	2,489	2,501	2,469	2,497	702,500	2,497
2017-06-19	2,467	2,487	2,463	2,468	412,700	2,468
2017-06-16	2,500	2,500	2,460	2,467	1,076,600	2,467
2017-06-15	2,435	2,468	2,433	2,453	993,500	2,453
2017-06-14	2,422	2,438	2,410	2,428	887,300	2,428
2017-06-13	2,404	2,413	2,377	2,405	940,600	2,405
2017-06-12	2,419	2,434	2,412	2,415	769,700	2,415
2017-06-09	2,357	2,397	2,353	2,395	1,540,800	2,395
2017-06-08	2,429	2,431	2,394	2,397	778,800	2,397
2017-06-07	2,446	2,457	2,425	2,435	927,600	2,435
2017-06-06	2,410	2,444	2,410	2,435	630,000	2,435
2017-06-05	2,406	2,431	2,397	2,425	711,800	2,425
2017-06-02	2,417	2,426	2,396	2,413	1,059,600	2,413
2017-06-01	2,395	2,426	2,390	2,418	719,800	2,418
2017-05-31	2,370	2,402	2,363	2,395	1,856,400	2,395
2017-05-30	2,345	2,373	2,333	2,373	719,500	2,373
2017-05-29	2,336	2,353	2,327	2,344	631,200	2,344
2017-05-26	2,400	2,412	2,323	2,331	2,188,600	2,331
2017-05-25	2,445	2,450	2,427	2,433	858,200	2,433
2017-05-24	2,471	2,473	2,402	2,420	1,449,300	2,420
2017-05-23	2,464	2,479	2,459	2,464	648,400	2,464
2017-05-22	2,491	2,495	2,459	2,487	716,700	2,487
2017-05-19	2,495	2,496	2,462	2,491	592,300	2,491
2017-05-18	2,511	2,523	2,482	2,485	716,900	2,485
2017-05-17	2,488	2,552	2,488	2,548	1,287,000	2,548
2017-05-16	2,466	2,503	2,456	2,501	1,512,900	2,501
2017-05-15	2,520	2,525	2,431	2,451	1,441,500	2,451
2017-05-12	2,465	2,476	2,447	2,465	751,000	2,465
2017-05-11	2,487	2,509	2,487	2,492	615,300	2,492
2017-05-10	2,495	2,495	2,474	2,485	797,200	2,485
2017-05-09	2,530	2,538	2,503	2,506	716,900	2,506
2017-05-08	2,492	2,530	2,480	2,530	1,187,700	2,530
2017-05-02	2,493	2,501	2,472	2,479	593,700	2,479
2017-05-01	2,476	2,479	2,458	2,468	613,000	2,468
2017-04-28	2,481	2,497	2,458	2,468	586,800	2,468
2017-04-27	2,449	2,480	2,448	2,476	859,300	2,476
2017-04-26	2,453	2,472	2,439	2,472	905,800	2,472
2017-04-25	2,452	2,460	2,442	2,453	730,000	2,453
2017-04-24	2,407	2,434	2,406	2,428	729,400	2,428
2017-04-21	2,378	2,398	2,366	2,390	562,900	2,390
2017-04-20	2,386	2,405	2,376	2,378	840,000	2,378
2017-04-19	2,326	2,388	2,321	2,377	977,300	2,377
2017-04-18	2,315	2,346	2,315	2,331	1,002,900	2,331
2017-04-17	2,290	2,307	2,278	2,297	460,200	2,297
2017-04-14	2,312	2,322	2,283	2,290	484,000	2,290
2017-04-13	2,313	2,322	2,303	2,312	575,300	2,312
2017-04-12	2,328	2,343	2,317	2,318	879,800	2,318
2017-04-11	2,362	2,362	2,324	2,340	799,600	2,340
2017-04-10	2,355	2,370	2,339	2,349	885,400	2,349
2017-04-07	2,367	2,394	2,351	2,375	785,300	2,375
2017-04-06	2,367	2,393	2,353	2,356	923,800	2,356
2017-04-05	2,415	2,427	2,388	2,402	921,600	2,402
2017-04-04	2,421	2,442	2,385	2,398	974,400	2,398
2017-04-03	2,446	2,450	2,394	2,422	1,084,400	2,422
2017-03-31	2,410	2,421	2,363	2,363	742,800	2,363
2017-03-30	2,422	2,435	2,390	2,390	1,132,700	2,390
2017-03-29	2,397	2,416	2,384	2,410	1,135,800	2,410
2017-03-28	2,336	2,361	2,318	2,360	902,400	2,360
2017-03-27	2,284	2,315	2,284	2,303	658,900	2,303
2017-03-24	2,287	2,332	2,287	2,318	596,300	2,318
2017-03-23	2,270	2,280	2,253	2,279	735,700	2,279
2017-03-22	2,286	2,314	2,281	2,281	557,200	2,281
2017-03-21	2,315	2,344	2,315	2,331	556,300	2,331
2017-03-17	2,292	2,323	2,292	2,310	609,300	2,310
2017-03-16	2,297	2,319	2,291	2,313	710,900	2,313
2017-03-15	2,313	2,316	2,286	2,315	648,900	2,315
2017-03-14	2,317	2,334	2,304	2,324	830,900	2,324
2017-03-13	2,305	2,352	2,261	2,320	1,390,200	2,320
2017-03-10	2,230	2,275	2,229	2,260	1,287,600	2,260
2017-03-09	2,203	2,210	2,190	2,205	1,216,200	2,205
2017-03-08	2,196	2,201	2,181	2,186	720,700	2,186
2017-03-07	2,185	2,191	2,170	2,184	566,500	2,184
2017-03-06	2,190	2,202	2,181	2,190	901,100	2,190
2017-03-03	2,200	2,207	2,182	2,189	654,200	2,189
2017-03-02	2,229	2,229	2,196	2,200	1,064,400	2,200
2017-03-01	2,187	2,200	2,176	2,195	1,513,300	2,195
2017-02-28	2,183	2,202	2,178	2,182	1,694,800	2,182
2017-02-27	2,173	2,189	2,161	2,172	703,900	2,172
2017-02-24	2,168	2,191	2,152	2,187	778,400	2,187
2017-02-23	2,191	2,191	2,175	2,183	509,800	2,183
2017-02-22	2,194	2,204	2,183	2,191	678,700	2,191
2017-02-21	2,213	2,215	2,186	2,190	713,800	2,190
2017-02-20	2,216	2,222	2,196	2,200	769,800	2,200
2017-02-17	2,225	2,243	2,216	2,222	806,800	2,222
2017-02-16	2,236	2,244	2,225	2,234	641,400	2,234
2017-02-15	2,254	2,261	2,240	2,257	1,095,600	2,257
2017-02-14	2,277	2,292	2,222	2,225	1,078,000	2,225
2017-02-13	2,306	2,311	2,267	2,276	948,300	2,276
2017-02-10	2,310	2,313	2,232	2,256	1,600,200	2,256
2017-02-09	2,305	2,347	2,299	2,313	997,100	2,313
2017-02-08	2,290	2,332	2,280	2,327	725,800	2,327
2017-02-07	2,301	2,322	2,271	2,306	776,000	2,306
2017-02-06	2,321	2,326	2,295	2,323	861,900	2,323
2017-02-03	2,310	2,333	2,298	2,304	778,200	2,304
2017-02-02	2,350	2,354	2,300	2,303	1,096,300	2,303
2017-02-01	2,233	2,359	2,230	2,346	2,616,400	2,346
2017-01-31	2,177	2,212	2,173	2,194	762,200	2,194
2017-01-30	2,199	2,225	2,190	2,197	1,021,200	2,197
2017-01-27	2,236	2,238	2,201	2,218	997,000	2,218
2017-01-26	2,222	2,245	2,215	2,236	605,800	2,236
2017-01-25	2,194	2,206	2,171	2,206	893,700	2,206
2017-01-24	2,146	2,180	2,127	2,155	1,242,900	2,155
2017-01-23	2,158	2,183	2,141	2,168	648,200	2,168
2017-01-20	2,150	2,192	2,144	2,187	631,000	2,187
2017-01-19	2,189	2,196	2,158	2,164	591,000	2,164
2017-01-18	2,211	2,213	2,148	2,169	551,300	2,169
2017-01-17	2,197	2,197	2,165	2,168	332,700	2,168
2017-01-16	2,215	2,231	2,194	2,212	396,500	2,212
2017-01-13	2,212	2,216	2,194	2,215	486,400	2,215
2017-01-12	2,210	2,216	2,178	2,212	787,900	2,212
2017-01-11	2,242	2,242	2,211	2,217	518,200	2,217
2017-01-10	2,230	2,251	2,210	2,228	876,100	2,228
2017-01-06	2,185	2,230	2,178	2,224	642,300	2,224
2017-01-05	2,187	2,230	2,187	2,218	817,600	2,218
2017-01-04	2,152	2,210	2,132	2,210	1,023,700	2,210

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