4613 関西ペイント(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,125	2,150	2,107	2,114	1,141,900	2,114
2018-12-27	2,110	2,172	2,096	2,159	1,371,700	2,159
2018-12-26	2,015	2,080	2,007	2,056	1,005,700	2,056
2018-12-25	1,995	2,026	1,967	2,019	1,217,700	2,019
2018-12-21	2,050	2,061	2,015	2,017	1,622,200	2,017
2018-12-20	2,087	2,126	2,058	2,083	970,300	2,083
2018-12-19	2,066	2,119	2,058	2,109	1,123,700	2,109
2018-12-18	2,054	2,099	2,047	2,064	1,132,200	2,064
2018-12-17	2,109	2,109	2,062	2,071	956,100	2,071
2018-12-14	2,127	2,140	2,097	2,116	1,727,200	2,116
2018-12-13	2,095	2,138	2,063	2,127	1,344,400	2,127
2018-12-12	2,047	2,098	2,033	2,071	1,373,700	2,071
2018-12-11	1,984	2,009	1,955	1,994	1,361,900	1,994
2018-12-10	2,031	2,048	2,006	2,012	1,062,700	2,012
2018-12-07	2,079	2,115	2,031	2,069	1,277,000	2,069
2018-12-06	2,067	2,072	2,012	2,031	1,615,000	2,031
2018-12-05	2,103	2,111	2,048	2,066	1,647,900	2,066
2018-12-04	2,124	2,135	2,096	2,104	1,676,800	2,104
2018-12-03	2,151	2,168	2,101	2,117	1,460,600	2,117
2018-11-30	2,126	2,147	2,083	2,127	2,408,400	2,127
2018-11-29	2,095	2,115	2,090	2,105	2,102,200	2,105
2018-11-28	2,007	2,054	1,994	2,050	1,448,400	2,050
2018-11-27	1,984	2,036	1,976	2,027	1,254,600	2,027
2018-11-26	1,960	1,972	1,951	1,967	1,567,400	1,967
2018-11-22	1,930	1,966	1,928	1,957	1,650,900	1,957
2018-11-21	1,835	1,932	1,835	1,928	2,322,900	1,928
2018-11-20	1,784	1,872	1,774	1,871	2,053,500	1,871
2018-11-19	1,732	1,800	1,730	1,797	880,100	1,797
2018-11-16	1,800	1,807	1,735	1,739	1,201,200	1,739
2018-11-15	1,730	1,779	1,725	1,775	2,307,000	1,775
2018-11-14	1,666	1,756	1,666	1,743	2,198,300	1,743
2018-11-13	1,676	1,693	1,626	1,663	1,863,300	1,663
2018-11-12	1,686	1,780	1,678	1,716	3,449,900	1,716
2018-11-09	1,696	1,711	1,670	1,689	2,154,300	1,689
2018-11-08	1,714	1,730	1,697	1,702	1,079,400	1,702
2018-11-07	1,698	1,714	1,673	1,688	2,091,300	1,688
2018-11-06	1,696	1,714	1,685	1,700	1,397,000	1,700
2018-11-05	1,713	1,722	1,678	1,684	1,187,000	1,684
2018-11-02	1,720	1,736	1,691	1,732	1,429,300	1,732
2018-11-01	1,679	1,712	1,669	1,700	1,651,700	1,700
2018-10-31	1,678	1,681	1,644	1,671	1,816,200	1,671
2018-10-30	1,653	1,689	1,633	1,667	1,005,300	1,667
2018-10-29	1,649	1,664	1,610	1,633	735,700	1,633
2018-10-26	1,649	1,681	1,618	1,638	946,600	1,638
2018-10-25	1,640	1,653	1,612	1,633	1,766,100	1,633
2018-10-24	1,660	1,695	1,660	1,680	1,544,400	1,680
2018-10-23	1,759	1,766	1,670	1,676	1,409,200	1,676
2018-10-22	1,726	1,772	1,722	1,768	968,900	1,768
2018-10-19	1,738	1,759	1,726	1,744	925,300	1,744
2018-10-18	1,809	1,819	1,776	1,777	880,100	1,777
2018-10-17	1,827	1,847	1,813	1,819	917,200	1,819
2018-10-16	1,759	1,790	1,754	1,789	692,200	1,789
2018-10-15	1,768	1,785	1,751	1,765	1,359,900	1,765
2018-10-12	1,781	1,798	1,752	1,792	1,424,800	1,792
2018-10-11	1,795	1,830	1,781	1,790	1,974,200	1,790
2018-10-10	1,945	1,962	1,868	1,870	1,551,100	1,870
2018-10-09	1,972	2,004	1,963	1,970	1,260,700	1,970
2018-10-05	2,019	2,033	1,997	2,004	1,099,300	2,004
2018-10-04	2,072	2,091	2,023	2,027	1,178,100	2,027
2018-10-03	2,090	2,120	2,064	2,073	721,400	2,073
2018-10-02	2,122	2,160	2,094	2,098	957,000	2,098
2018-10-01	2,068	2,114	2,055	2,099	433,400	2,099
2018-09-28	2,105	2,123	2,085	2,094	925,200	2,094
2018-09-27	2,144	2,149	2,096	2,096	743,000	2,096
2018-09-26	2,101	2,153	2,101	2,149	659,200	2,149
2018-09-25	2,137	2,155	2,114	2,153	1,115,100	2,153
2018-09-21	2,093	2,130	2,085	2,123	1,136,600	2,123
2018-09-20	2,109	2,112	2,051	2,066	1,379,700	2,066
2018-09-19	2,108	2,135	2,089	2,095	1,191,000	2,095
2018-09-18	1,970	2,095	1,967	2,087	2,683,200	2,087
2018-09-14	1,907	1,941	1,901	1,932	1,651,900	1,932
2018-09-13	1,900	1,927	1,884	1,898	1,177,400	1,898
2018-09-12	1,932	1,939	1,890	1,902	1,196,800	1,902
2018-09-11	1,947	1,958	1,919	1,923	1,436,800	1,923
2018-09-10	1,980	1,988	1,966	1,970	1,089,800	1,970
2018-09-07	2,017	2,028	1,976	1,989	1,530,300	1,989
2018-09-06	2,055	2,067	2,023	2,023	1,020,800	2,023
2018-09-05	2,109	2,115	2,068	2,070	1,644,100	2,070
2018-09-04	2,133	2,146	2,100	2,113	856,000	2,113
2018-09-03	2,153	2,193	2,135	2,144	1,307,900	2,144
2018-08-31	2,180	2,212	2,175	2,197	781,900	2,197
2018-08-30	2,192	2,207	2,190	2,197	836,900	2,197
2018-08-29	2,187	2,204	2,179	2,193	805,000	2,193
2018-08-28	2,208	2,209	2,192	2,196	713,900	2,196
2018-08-27	2,158	2,189	2,143	2,181	762,300	2,181
2018-08-24	2,165	2,179	2,141	2,151	785,200	2,151
2018-08-23	2,142	2,152	2,124	2,143	1,107,500	2,143
2018-08-22	2,105	2,116	2,084	2,110	1,542,200	2,110
2018-08-21	2,077	2,117	2,072	2,098	1,331,900	2,098
2018-08-20	2,180	2,190	2,161	2,175	436,500	2,175
2018-08-17	2,195	2,197	2,171	2,185	732,900	2,185
2018-08-16	2,198	2,215	2,177	2,189	978,600	2,189
2018-08-15	2,279	2,279	2,229	2,233	1,066,000	2,233
2018-08-14	2,262	2,281	2,236	2,281	1,125,700	2,281
2018-08-13	2,287	2,296	2,234	2,253	1,373,400	2,253
2018-08-10	2,329	2,359	2,293	2,303	1,884,700	2,303
2018-08-09	2,423	2,452	2,415	2,429	1,071,100	2,429
2018-08-08	2,468	2,497	2,442	2,446	862,100	2,446
2018-08-07	2,475	2,489	2,465	2,480	956,100	2,480
2018-08-06	2,532	2,532	2,497	2,499	545,100	2,499
2018-08-03	2,543	2,566	2,533	2,538	596,300	2,538
2018-08-02	2,537	2,567	2,531	2,533	591,500	2,533
2018-08-01	2,580	2,581	2,545	2,565	628,400	2,565
2018-07-31	2,600	2,604	2,557	2,566	1,041,500	2,566
2018-07-30	2,593	2,598	2,576	2,591	878,000	2,591
2018-07-27	2,593	2,610	2,572	2,593	948,900	2,593
2018-07-26	2,560	2,572	2,537	2,549	1,105,900	2,549
2018-07-25	2,520	2,539	2,507	2,528	946,300	2,528
2018-07-24	2,492	2,505	2,470	2,491	802,400	2,491
2018-07-23	2,385	2,516	2,384	2,509	1,895,700	2,509
2018-07-20	2,347	2,373	2,347	2,369	576,200	2,369
2018-07-19	2,365	2,366	2,340	2,346	451,900	2,346
2018-07-18	2,390	2,390	2,344	2,349	725,800	2,349
2018-07-17	2,323	2,362	2,320	2,355	754,900	2,355
2018-07-13	2,255	2,300	2,238	2,294	1,009,900	2,294
2018-07-12	2,288	2,306	2,259	2,268	600,600	2,268
2018-07-11	2,280	2,301	2,268	2,296	726,500	2,296
2018-07-10	2,321	2,340	2,291	2,292	844,900	2,292
2018-07-09	2,285	2,302	2,267	2,300	500,400	2,300
2018-07-06	2,265	2,284	2,258	2,277	733,900	2,277
2018-07-05	2,238	2,261	2,236	2,249	652,600	2,249
2018-07-04	2,253	2,269	2,230	2,235	682,400	2,235
2018-07-03	2,266	2,281	2,247	2,262	638,400	2,262
2018-07-02	2,309	2,327	2,267	2,268	584,100	2,268
2018-06-29	2,275	2,310	2,261	2,302	1,143,600	2,302
2018-06-28	2,245	2,270	2,245	2,259	629,500	2,259
2018-06-27	2,267	2,286	2,249	2,269	564,200	2,269
2018-06-26	2,253	2,293	2,242	2,289	975,500	2,289
2018-06-25	2,253	2,274	2,251	2,253	1,049,000	2,253
2018-06-22	2,185	2,254	2,185	2,250	1,358,800	2,250
2018-06-21	2,193	2,229	2,192	2,203	568,800	2,203
2018-06-20	2,179	2,214	2,171	2,209	810,100	2,209
2018-06-19	2,211	2,242	2,195	2,195	858,700	2,195
2018-06-18	2,256	2,266	2,212	2,244	648,400	2,244
2018-06-15	2,310	2,310	2,264	2,271	793,900	2,271
2018-06-14	2,312	2,312	2,269	2,283	961,600	2,283
2018-06-13	2,351	2,361	2,335	2,341	489,900	2,341
2018-06-12	2,326	2,362	2,326	2,351	726,100	2,351
2018-06-11	2,300	2,347	2,298	2,328	615,500	2,328
2018-06-08	2,310	2,325	2,295	2,298	849,800	2,298
2018-06-07	2,322	2,337	2,312	2,324	943,900	2,324
2018-06-06	2,326	2,348	2,308	2,321	949,900	2,321
2018-06-05	2,313	2,354	2,307	2,339	910,000	2,339
2018-06-04	2,248	2,307	2,239	2,302	818,000	2,302
2018-06-01	2,289	2,291	2,244	2,245	1,404,600	2,245
2018-05-31	2,299	2,339	2,298	2,336	2,724,800	2,336
2018-05-30	2,304	2,311	2,279	2,290	816,200	2,290
2018-05-29	2,349	2,355	2,312	2,324	593,200	2,324
2018-05-28	2,322	2,354	2,322	2,349	738,100	2,349
2018-05-25	2,332	2,359	2,308	2,311	1,193,900	2,311
2018-05-24	2,388	2,406	2,376	2,380	1,304,300	2,380
2018-05-23	2,399	2,435	2,391	2,415	712,600	2,415
2018-05-22	2,426	2,437	2,422	2,428	599,100	2,428
2018-05-21	2,443	2,445	2,429	2,436	694,100	2,436
2018-05-18	2,461	2,462	2,442	2,443	615,400	2,443
2018-05-17	2,436	2,460	2,421	2,452	953,000	2,452
2018-05-16	2,399	2,425	2,389	2,417	1,384,800	2,417
2018-05-15	2,331	2,375	2,327	2,371	1,069,800	2,371
2018-05-14	2,380	2,410	2,316	2,331	2,160,000	2,331
2018-05-11	2,408	2,457	2,403	2,440	901,100	2,440
2018-05-10	2,424	2,439	2,403	2,422	698,800	2,422
2018-05-09	2,437	2,450	2,409	2,424	841,600	2,424
2018-05-08	2,427	2,450	2,407	2,423	704,300	2,423
2018-05-07	2,451	2,458	2,429	2,448	725,700	2,448
2018-05-02	2,421	2,437	2,404	2,433	819,700	2,433
2018-05-01	2,451	2,454	2,419	2,433	470,200	2,433
2018-04-27	2,488	2,488	2,451	2,464	595,300	2,464
2018-04-26	2,509	2,510	2,467	2,477	554,700	2,477
2018-04-25	2,494	2,506	2,457	2,490	631,300	2,490
2018-04-24	2,466	2,489	2,459	2,485	644,000	2,485
2018-04-23	2,469	2,485	2,436	2,457	682,500	2,457
2018-04-20	2,463	2,505	2,461	2,481	1,115,100	2,481
2018-04-19	2,507	2,530	2,464	2,475	1,467,700	2,475
2018-04-18	2,429	2,499	2,424	2,496	1,119,700	2,496
2018-04-17	2,419	2,473	2,414	2,429	1,062,800	2,429
2018-04-16	2,400	2,444	2,399	2,435	1,470,600	2,435
2018-04-13	2,454	2,480	2,440	2,446	631,000	2,446
2018-04-12	2,463	2,468	2,433	2,444	571,000	2,444
2018-04-11	2,453	2,478	2,436	2,461	962,100	2,461
2018-04-10	2,418	2,463	2,418	2,447	1,074,300	2,447
2018-04-09	2,420	2,440	2,401	2,425	929,700	2,425
2018-04-06	2,466	2,469	2,437	2,445	1,321,100	2,445
2018-04-05	2,488	2,524	2,481	2,486	1,883,800	2,486
2018-04-04	2,458	2,460	2,421	2,442	1,064,100	2,442
2018-04-03	2,432	2,487	2,430	2,465	1,132,700	2,465
2018-03-30	2,506	2,506	2,465	2,478	557,500	2,478
2018-03-29	2,480	2,492	2,436	2,462	712,400	2,462
2018-03-28	2,470	2,499	2,431	2,478	895,500	2,478
2018-03-27	2,487	2,532	2,479	2,510	1,010,000	2,510
2018-03-26	2,407	2,458	2,406	2,458	823,100	2,458
2018-03-23	2,459	2,481	2,430	2,439	882,100	2,439
2018-03-22	2,512	2,523	2,486	2,523	749,900	2,523
2018-03-20	2,549	2,557	2,516	2,537	688,400	2,537
2018-03-19	2,575	2,599	2,551	2,573	750,800	2,573
2018-03-16	2,620	2,634	2,577	2,596	777,200	2,596
2018-03-15	2,610	2,619	2,589	2,613	548,700	2,613
2018-03-14	2,610	2,636	2,602	2,610	640,900	2,610
2018-03-13	2,660	2,681	2,622	2,637	865,700	2,637
2018-03-12	2,750	2,750	2,707	2,727	500,800	2,727
2018-03-09	2,700	2,742	2,698	2,717	752,000	2,717
2018-03-08	2,711	2,714	2,646	2,676	746,900	2,676
2018-03-07	2,665	2,718	2,664	2,696	874,400	2,696
2018-03-06	2,643	2,722	2,643	2,715	1,112,200	2,715
2018-03-05	2,596	2,627	2,584	2,620	516,100	2,620
2018-03-02	2,610	2,643	2,607	2,634	678,900	2,634
2018-03-01	2,663	2,675	2,633	2,660	597,800	2,660
2018-02-28	2,692	2,728	2,692	2,700	697,900	2,700
2018-02-27	2,722	2,722	2,677	2,700	564,300	2,700
2018-02-26	2,702	2,717	2,688	2,705	490,500	2,705
2018-02-23	2,677	2,697	2,664	2,684	790,200	2,684
2018-02-22	2,656	2,694	2,645	2,666	1,286,400	2,666
2018-02-21	2,661	2,667	2,614	2,632	751,800	2,632
2018-02-20	2,651	2,675	2,645	2,650	711,800	2,650
2018-02-19	2,608	2,654	2,603	2,653	663,000	2,653
2018-02-16	2,557	2,614	2,552	2,594	1,423,200	2,594
2018-02-15	2,547	2,547	2,489	2,506	894,400	2,506
2018-02-14	2,485	2,510	2,459	2,469	1,027,700	2,469
2018-02-13	2,511	2,533	2,456	2,470	1,512,200	2,470
2018-02-09	2,500	2,524	2,485	2,511	1,280,400	2,511
2018-02-08	2,553	2,589	2,541	2,576	1,240,800	2,576
2018-02-07	2,598	2,625	2,532	2,532	1,309,600	2,532
2018-02-06	2,515	2,568	2,500	2,565	1,733,000	2,565
2018-02-05	2,655	2,669	2,616	2,620	1,003,900	2,620
2018-02-02	2,704	2,712	2,691	2,692	822,500	2,692
2018-02-01	2,695	2,719	2,687	2,704	1,768,000	2,704
2018-01-31	2,723	2,738	2,695	2,695	1,134,100	2,695
2018-01-30	2,780	2,787	2,728	2,730	852,700	2,730
2018-01-29	2,780	2,791	2,745	2,758	839,900	2,758
2018-01-26	2,819	2,831	2,749	2,783	1,166,500	2,783
2018-01-25	2,811	2,822	2,787	2,798	513,100	2,798
2018-01-24	2,798	2,820	2,792	2,811	601,600	2,811
2018-01-23	2,826	2,831	2,784	2,809	1,414,800	2,809
2018-01-22	2,781	2,834	2,775	2,819	1,444,300	2,819
2018-01-19	2,850	2,895	2,824	2,877	729,100	2,877
2018-01-18	2,941	2,948	2,856	2,872	993,600	2,872
2018-01-17	2,937	2,947	2,916	2,936	638,300	2,936
2018-01-16	2,942	2,970	2,927	2,966	461,900	2,966
2018-01-15	2,961	2,971	2,935	2,945	335,600	2,945
2018-01-12	2,951	2,969	2,913	2,948	638,200	2,948
2018-01-11	3,005	3,005	2,921	2,972	745,300	2,972
2018-01-10	3,040	3,040	3,000	3,025	284,500	3,025
2018-01-09	3,030	3,055	2,996	3,035	516,700	3,035
2018-01-05	3,030	3,035	2,999	3,010	687,700	3,010
2018-01-04	2,954	3,030	2,924	3,030	859,000	3,030

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