4613 関西ペイント(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,671	2,698	2,660	2,677	304,300	2,677
2019-12-27	2,683	2,695	2,662	2,689	294,300	2,689
2019-12-26	2,652	2,680	2,648	2,680	324,400	2,680
2019-12-25	2,657	2,660	2,632	2,648	319,900	2,648
2019-12-24	2,637	2,662	2,625	2,657	522,300	2,657
2019-12-23	2,656	2,664	2,632	2,642	551,700	2,642
2019-12-20	2,630	2,654	2,621	2,638	776,200	2,638
2019-12-19	2,660	2,691	2,639	2,650	838,700	2,650
2019-12-18	2,713	2,734	2,669	2,675	878,500	2,675
2019-12-17	2,711	2,731	2,692	2,709	775,600	2,709
2019-12-16	2,739	2,747	2,696	2,696	788,300	2,696
2019-12-13	2,822	2,824	2,750	2,757	969,600	2,757
2019-12-12	2,834	2,838	2,802	2,809	511,300	2,809
2019-12-11	2,799	2,833	2,797	2,820	435,300	2,820
2019-12-10	2,792	2,826	2,784	2,805	453,700	2,805
2019-12-09	2,831	2,834	2,777	2,793	410,900	2,793
2019-12-06	2,777	2,793	2,771	2,789	305,700	2,789
2019-12-05	2,769	2,794	2,763	2,788	677,400	2,788
2019-12-04	2,776	2,784	2,758	2,769	542,900	2,769
2019-12-03	2,759	2,778	2,736	2,774	709,500	2,774
2019-12-02	2,789	2,816	2,770	2,797	442,800	2,797
2019-11-29	2,795	2,800	2,745	2,758	483,200	2,758
2019-11-28	2,798	2,802	2,773	2,794	292,500	2,794
2019-11-27	2,825	2,826	2,796	2,799	588,800	2,799
2019-11-26	2,811	2,823	2,798	2,818	925,300	2,818
2019-11-25	2,819	2,834	2,782	2,793	1,136,900	2,793
2019-11-22	2,775	2,797	2,757	2,791	659,000	2,791
2019-11-21	2,774	2,786	2,746	2,786	838,300	2,786
2019-11-20	2,714	2,774	2,714	2,773	921,400	2,773
2019-11-19	2,722	2,750	2,711	2,719	465,900	2,719
2019-11-18	2,699	2,710	2,667	2,710	643,900	2,710
2019-11-15	2,711	2,718	2,682	2,707	728,800	2,707
2019-11-14	2,756	2,765	2,706	2,706	614,300	2,706
2019-11-13	2,708	2,744	2,694	2,736	724,100	2,736
2019-11-12	2,660	2,711	2,658	2,687	598,500	2,687
2019-11-11	2,657	2,672	2,604	2,657	1,252,000	2,657
2019-11-08	2,710	2,711	2,667	2,707	880,200	2,707
2019-11-07	2,684	2,692	2,658	2,688	600,100	2,688
2019-11-06	2,669	2,693	2,650	2,670	752,500	2,670
2019-11-05	2,662	2,667	2,618	2,645	677,500	2,645
2019-11-01	2,620	2,648	2,610	2,646	448,000	2,646
2019-10-31	2,625	2,641	2,601	2,625	655,800	2,625
2019-10-30	2,617	2,635	2,591	2,627	1,020,400	2,627
2019-10-29	2,646	2,646	2,597	2,614	501,700	2,614
2019-10-28	2,659	2,663	2,609	2,629	397,600	2,629
2019-10-25	2,650	2,654	2,635	2,652	595,100	2,652
2019-10-24	2,649	2,654	2,625	2,637	482,500	2,637
2019-10-23	2,635	2,640	2,601	2,639	465,100	2,639
2019-10-21	2,618	2,636	2,605	2,621	318,700	2,621
2019-10-18	2,605	2,624	2,592	2,620	551,900	2,620
2019-10-17	2,615	2,622	2,582	2,586	581,700	2,586
2019-10-16	2,613	2,650	2,601	2,617	744,200	2,617
2019-10-15	2,583	2,606	2,565	2,594	880,700	2,594
2019-10-11	2,554	2,559	2,505	2,537	602,900	2,537
2019-10-10	2,516	2,547	2,496	2,526	776,100	2,526
2019-10-09	2,497	2,565	2,495	2,560	773,500	2,560
2019-10-08	2,538	2,557	2,512	2,530	666,000	2,530
2019-10-07	2,452	2,506	2,441	2,500	472,200	2,500
2019-10-04	2,436	2,477	2,428	2,471	884,600	2,471
2019-10-03	2,450	2,476	2,415	2,453	1,088,300	2,453
2019-10-02	2,490	2,506	2,467	2,495	908,200	2,495
2019-10-01	2,522	2,531	2,490	2,500	646,200	2,500
2019-09-30	2,508	2,569	2,490	2,511	1,139,400	2,511
2019-09-27	2,532	2,545	2,495	2,544	546,500	2,544
2019-09-26	2,583	2,589	2,500	2,512	1,476,500	2,512
2019-09-25	2,580	2,593	2,536	2,550	1,133,300	2,550
2019-09-24	2,500	2,595	2,452	2,565	1,944,900	2,565
2019-09-20	2,403	2,463	2,382	2,455	1,483,800	2,455
2019-09-19	2,350	2,381	2,347	2,381	792,900	2,381
2019-09-18	2,280	2,338	2,279	2,337	875,300	2,337
2019-09-17	2,293	2,316	2,239	2,260	2,134,800	2,260
2019-09-13	2,369	2,397	2,359	2,393	1,028,200	2,393
2019-09-12	2,300	2,353	2,289	2,344	817,800	2,344
2019-09-11	2,284	2,299	2,275	2,295	581,200	2,295
2019-09-10	2,268	2,281	2,249	2,272	547,400	2,272
2019-09-09	2,270	2,282	2,264	2,275	478,400	2,275
2019-09-06	2,267	2,275	2,256	2,268	473,800	2,268
2019-09-05	2,216	2,261	2,216	2,255	652,900	2,255
2019-09-04	2,206	2,208	2,189	2,191	693,300	2,191
2019-09-03	2,213	2,238	2,204	2,231	304,300	2,231
2019-09-02	2,211	2,224	2,191	2,204	260,600	2,204
2019-08-30	2,200	2,214	2,193	2,211	537,000	2,211
2019-08-29	2,146	2,197	2,144	2,193	788,600	2,193
2019-08-28	2,152	2,160	2,144	2,145	490,800	2,145
2019-08-27	2,147	2,169	2,143	2,160	572,400	2,160
2019-08-26	2,113	2,143	2,106	2,139	780,700	2,139
2019-08-23	2,160	2,187	2,160	2,178	600,600	2,178
2019-08-22	2,120	2,129	2,111	2,127	333,300	2,127
2019-08-21	2,100	2,119	2,096	2,104	408,800	2,104
2019-08-20	2,100	2,142	2,100	2,142	417,500	2,142
2019-08-19	2,109	2,119	2,094	2,100	355,800	2,100
2019-08-16	2,078	2,096	2,071	2,090	292,500	2,090
2019-08-15	2,063	2,106	2,060	2,102	592,600	2,102
2019-08-14	2,075	2,083	2,064	2,083	644,000	2,083
2019-08-13	2,066	2,083	2,050	2,070	968,900	2,070
2019-08-09	2,060	2,103	2,030	2,094	1,075,300	2,094
2019-08-08	2,020	2,023	1,999	2,014	688,400	2,014
2019-08-07	1,994	2,024	1,994	2,010	541,100	2,010
2019-08-06	1,942	2,002	1,942	2,000	547,700	2,000
2019-08-05	2,013	2,021	1,980	2,006	759,900	2,006
2019-08-02	2,086	2,096	2,042	2,050	765,600	2,050
2019-08-01	2,120	2,132	2,109	2,110	601,300	2,110
2019-07-31	2,149	2,178	2,142	2,156	698,200	2,156
2019-07-30	2,152	2,186	2,152	2,172	1,207,700	2,172
2019-07-29	2,099	2,112	2,080	2,108	351,800	2,108
2019-07-26	2,151	2,153	2,105	2,122	526,700	2,122
2019-07-25	2,080	2,116	2,079	2,101	487,600	2,101
2019-07-24	2,070	2,081	2,056	2,070	567,500	2,070
2019-07-23	2,003	2,053	1,984	2,033	888,000	2,033
2019-07-22	2,078	2,079	2,002	2,008	952,800	2,008
2019-07-19	2,040	2,087	2,036	2,083	472,400	2,083
2019-07-18	2,060	2,083	2,040	2,042	637,800	2,042
2019-07-17	2,049	2,091	2,046	2,078	706,200	2,078
2019-07-16	2,043	2,072	2,038	2,053	675,900	2,053
2019-07-12	2,053	2,064	2,034	2,043	888,700	2,043
2019-07-11	2,070	2,082	2,053	2,070	768,400	2,070
2019-07-10	2,121	2,129	2,078	2,092	1,069,400	2,092
2019-07-09	2,169	2,170	2,098	2,117	1,352,800	2,117
2019-07-08	2,174	2,194	2,164	2,170	609,900	2,170
2019-07-05	2,192	2,219	2,192	2,205	344,900	2,205
2019-07-04	2,192	2,220	2,188	2,200	556,200	2,200
2019-07-03	2,217	2,220	2,181	2,212	650,200	2,212
2019-07-02	2,213	2,232	2,170	2,229	1,259,900	2,229
2019-07-01	2,300	2,306	2,258	2,286	929,600	2,286
2019-06-28	2,257	2,281	2,246	2,259	994,200	2,259
2019-06-27	2,258	2,300	2,257	2,298	613,800	2,298
2019-06-26	2,230	2,255	2,224	2,243	769,900	2,243
2019-06-25	2,300	2,311	2,243	2,248	1,242,500	2,248
2019-06-24	2,206	2,234	2,201	2,214	511,100	2,214
2019-06-21	2,237	2,262	2,206	2,219	1,047,600	2,219
2019-06-20	2,234	2,254	2,217	2,249	611,800	2,249
2019-06-19	2,245	2,258	2,216	2,235	899,400	2,235
2019-06-18	2,193	2,208	2,165	2,179	580,600	2,179
2019-06-17	2,196	2,217	2,190	2,197	478,300	2,197
2019-06-14	2,193	2,206	2,170	2,196	673,400	2,196
2019-06-13	2,182	2,221	2,177	2,194	628,600	2,194
2019-06-12	2,200	2,231	2,193	2,205	558,500	2,205
2019-06-11	2,163	2,208	2,155	2,201	814,700	2,201
2019-06-10	2,130	2,165	2,108	2,159	805,000	2,159
2019-06-07	2,112	2,123	2,093	2,107	482,400	2,107
2019-06-06	2,074	2,098	2,071	2,084	429,300	2,084
2019-06-05	2,100	2,103	2,073	2,095	1,060,300	2,095
2019-06-04	2,056	2,066	2,039	2,055	585,600	2,055
2019-06-03	2,010	2,029	2,000	2,026	672,600	2,026
2019-05-31	2,040	2,067	2,035	2,057	882,200	2,057
2019-05-30	2,039	2,060	2,034	2,057	578,900	2,057
2019-05-29	2,005	2,026	1,988	2,024	588,800	2,024
2019-05-28	1,990	2,050	1,984	2,042	1,144,700	2,042
2019-05-27	1,969	2,025	1,967	1,997	1,532,400	1,997
2019-05-24	1,872	1,971	1,867	1,951	1,938,400	1,951
2019-05-23	1,858	1,872	1,827	1,872	875,800	1,872
2019-05-22	1,889	1,901	1,877	1,883	568,000	1,883
2019-05-21	1,883	1,905	1,849	1,884	1,419,400	1,884
2019-05-20	1,899	1,939	1,863	1,938	1,308,600	1,938
2019-05-17	1,887	1,895	1,856	1,863	644,300	1,863
2019-05-16	1,853	1,877	1,841	1,867	785,600	1,867
2019-05-15	1,876	1,880	1,838	1,856	934,700	1,856
2019-05-14	1,850	1,861	1,839	1,861	971,500	1,861
2019-05-13	1,887	1,921	1,853	1,891	1,553,600	1,891
2019-05-10	1,915	1,949	1,896	1,927	1,274,900	1,927
2019-05-09	2,004	2,004	1,931	1,933	1,341,100	1,933
2019-05-08	2,026	2,035	2,016	2,022	824,400	2,022
2019-05-07	2,108	2,114	2,037	2,056	1,098,500	2,056
2019-04-26	2,115	2,120	2,092	2,115	563,800	2,115
2019-04-25	2,113	2,147	2,103	2,136	465,000	2,136
2019-04-24	2,141	2,146	2,111	2,113	468,400	2,113
2019-04-23	2,169	2,177	2,116	2,126	546,200	2,126
2019-04-22	2,135	2,165	2,125	2,160	256,600	2,160
2019-04-19	2,152	2,184	2,149	2,166	401,900	2,166
2019-04-18	2,161	2,172	2,134	2,142	577,000	2,142
2019-04-17	2,189	2,201	2,142	2,150	714,300	2,150
2019-04-16	2,196	2,209	2,167	2,191	831,300	2,191
2019-04-15	2,187	2,214	2,178	2,194	649,400	2,194
2019-04-12	2,203	2,207	2,137	2,142	660,200	2,142
2019-04-11	2,193	2,196	2,172	2,190	654,200	2,190
2019-04-10	2,144	2,198	2,135	2,193	842,300	2,193
2019-04-09	2,209	2,209	2,130	2,154	950,500	2,154
2019-04-08	2,220	2,233	2,189	2,207	686,900	2,207
2019-04-05	2,164	2,207	2,158	2,202	581,700	2,202
2019-04-04	2,130	2,176	2,130	2,173	641,000	2,173
2019-04-03	2,164	2,164	2,124	2,124	1,048,900	2,124
2019-04-02	2,192	2,196	2,145	2,156	829,700	2,156
2019-04-01	2,145	2,186	2,133	2,160	800,400	2,160
2019-03-29	2,188	2,198	2,108	2,111	1,374,900	2,111
2019-03-28	2,166	2,177	2,147	2,157	723,400	2,157
2019-03-27	2,170	2,172	2,129	2,168	830,000	2,168
2019-03-26	2,140	2,194	2,128	2,183	1,344,400	2,183
2019-03-25	2,125	2,137	2,089	2,120	877,900	2,120
2019-03-22	2,152	2,157	2,131	2,150	1,108,600	2,150
2019-03-20	2,129	2,152	2,112	2,148	814,600	2,148
2019-03-19	2,140	2,140	2,090	2,099	801,500	2,099
2019-03-18	2,162	2,163	2,126	2,147	723,400	2,147
2019-03-15	2,094	2,152	2,078	2,132	1,258,600	2,132
2019-03-14	2,094	2,103	2,077	2,083	937,100	2,083
2019-03-13	2,109	2,113	2,061	2,078	600,700	2,078
2019-03-12	2,117	2,136	2,109	2,111	669,900	2,111
2019-03-11	2,090	2,100	2,059	2,093	562,800	2,093
2019-03-08	2,094	2,104	2,067	2,094	913,200	2,094
2019-03-07	2,076	2,105	2,067	2,096	584,400	2,096
2019-03-06	2,105	2,130	2,100	2,125	744,800	2,125
2019-03-05	2,100	2,107	2,074	2,098	987,600	2,098
2019-03-04	2,128	2,153	2,098	2,115	811,500	2,115
2019-03-01	2,051	2,106	2,051	2,103	931,100	2,103
2019-02-28	2,081	2,089	2,044	2,047	1,452,000	2,047
2019-02-27	2,077	2,104	2,053	2,099	811,400	2,099
2019-02-26	2,119	2,125	2,093	2,100	764,800	2,100
2019-02-25	2,106	2,130	2,091	2,111	839,700	2,111
2019-02-22	2,073	2,100	2,068	2,095	564,700	2,095
2019-02-21	2,089	2,104	2,050	2,089	1,154,100	2,089
2019-02-20	2,112	2,153	2,110	2,122	1,686,000	2,122
2019-02-19	1,989	2,013	1,972	1,993	966,600	1,993
2019-02-18	2,048	2,056	2,005	2,010	996,200	2,010
2019-02-15	1,960	2,010	1,942	2,002	1,397,200	2,002
2019-02-14	1,912	1,953	1,889	1,896	1,470,000	1,896
2019-02-13	1,951	1,969	1,897	1,907	1,023,200	1,907
2019-02-12	1,948	1,990	1,932	1,951	1,851,900	1,951
2019-02-08	1,891	1,892	1,822	1,828	1,108,200	1,828
2019-02-07	1,914	1,918	1,878	1,907	668,700	1,907
2019-02-06	1,912	1,943	1,904	1,915	617,800	1,915
2019-02-05	1,918	1,937	1,908	1,929	705,400	1,929
2019-02-04	1,913	1,938	1,900	1,918	574,500	1,918
2019-02-01	1,874	1,904	1,863	1,897	756,100	1,897
2019-01-31	1,946	1,957	1,910	1,910	714,200	1,910
2019-01-30	1,907	1,928	1,887	1,899	672,800	1,899
2019-01-29	1,890	1,910	1,881	1,898	738,400	1,898
2019-01-28	1,908	1,935	1,903	1,923	844,700	1,923
2019-01-25	1,892	1,938	1,888	1,922	909,400	1,922
2019-01-24	1,907	1,933	1,893	1,908	1,498,700	1,908
2019-01-23	1,908	1,989	1,893	1,947	2,264,000	1,947
2019-01-22	1,885	1,905	1,845	1,851	1,045,100	1,851
2019-01-21	1,925	1,935	1,908	1,909	696,400	1,909
2019-01-18	1,853	1,926	1,850	1,907	977,200	1,907
2019-01-17	1,929	1,942	1,849	1,864	1,061,600	1,864
2019-01-16	1,851	1,917	1,805	1,914	1,502,900	1,914
2019-01-15	1,838	1,929	1,828	1,914	1,401,200	1,914
2019-01-11	1,911	1,939	1,861	1,880	1,815,000	1,880
2019-01-10	1,956	1,968	1,910	1,912	1,424,100	1,912
2019-01-09	1,951	2,010	1,944	2,002	1,369,200	2,002
2019-01-08	2,035	2,042	1,929	1,929	2,049,900	1,929
2019-01-07	2,055	2,083	2,027	2,038	2,005,900	2,038
2019-01-04	2,030	2,064	1,981	2,005	2,083,400	2,005

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