4613 関西ペイント(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,200	3,200	3,140	3,175	348,200	3,175
2020-12-29	3,175	3,215	3,175	3,205	378,400	3,205
2020-12-28	3,170	3,210	3,165	3,185	272,400	3,185
2020-12-25	3,140	3,190	3,135	3,160	183,900	3,160
2020-12-24	3,115	3,150	3,115	3,120	263,400	3,120
2020-12-23	3,080	3,120	3,065	3,105	282,400	3,105
2020-12-22	3,070	3,090	3,045	3,060	271,100	3,060
2020-12-21	3,085	3,125	3,075	3,090	313,100	3,090
2020-12-18	3,050	3,075	3,030	3,070	468,500	3,070
2020-12-17	2,983	3,080	2,976	3,055	445,300	3,055
2020-12-16	3,035	3,035	2,967	3,005	416,000	3,005
2020-12-15	3,075	3,075	2,990	3,010	483,100	3,010
2020-12-14	3,070	3,125	3,070	3,085	296,500	3,085
2020-12-11	2,999	3,070	2,999	3,070	454,200	3,070
2020-12-10	3,040	3,040	2,991	3,005	514,300	3,005
2020-12-09	3,035	3,080	3,030	3,075	462,600	3,075
2020-12-08	3,015	3,040	3,005	3,015	378,700	3,015
2020-12-07	3,105	3,130	3,045	3,060	373,800	3,060
2020-12-04	3,150	3,160	3,065	3,095	342,400	3,095
2020-12-03	3,190	3,195	3,080	3,115	465,700	3,115
2020-12-02	3,155	3,160	3,100	3,135	560,300	3,135
2020-12-01	3,170	3,200	3,095	3,120	415,800	3,120
2020-11-30	3,210	3,250	3,155	3,165	885,300	3,165
2020-11-27	3,225	3,275	3,190	3,215	722,900	3,215
2020-11-26	3,170	3,200	3,150	3,170	378,100	3,170
2020-11-25	3,195	3,220	3,160	3,165	930,600	3,165
2020-11-24	3,055	3,100	3,050	3,065	607,300	3,065
2020-11-20	2,980	3,010	2,969	3,005	583,200	3,005
2020-11-19	2,956	2,985	2,941	2,980	597,300	2,980
2020-11-18	2,928	2,959	2,910	2,947	326,900	2,947
2020-11-17	2,903	2,930	2,853	2,915	590,800	2,915
2020-11-16	2,919	2,929	2,875	2,907	424,500	2,907
2020-11-13	2,915	2,915	2,867	2,894	336,900	2,894
2020-11-12	2,913	2,924	2,889	2,912	439,800	2,912
2020-11-11	2,898	2,919	2,858	2,900	829,800	2,900
2020-11-10	2,900	2,935	2,811	2,822	809,600	2,822
2020-11-09	2,869	2,910	2,863	2,891	690,900	2,891
2020-11-06	2,776	2,840	2,772	2,836	671,100	2,836
2020-11-05	2,748	2,792	2,730	2,774	695,700	2,774
2020-11-04	2,776	2,777	2,721	2,726	564,800	2,726
2020-11-02	2,695	2,744	2,683	2,726	445,800	2,726
2020-10-30	2,739	2,739	2,685	2,689	529,000	2,689
2020-10-29	2,741	2,754	2,731	2,753	291,100	2,753
2020-10-28	2,756	2,788	2,752	2,775	568,100	2,775
2020-10-27	2,811	2,811	2,767	2,806	511,800	2,806
2020-10-26	2,812	2,812	2,795	2,805	311,500	2,805
2020-10-23	2,830	2,847	2,817	2,836	361,300	2,836
2020-10-22	2,827	2,849	2,805	2,835	595,100	2,835
2020-10-21	2,800	2,819	2,788	2,800	377,800	2,800
2020-10-20	2,800	2,822	2,788	2,800	442,300	2,800
2020-10-19	2,773	2,806	2,762	2,795	477,000	2,795
2020-10-16	2,772	2,779	2,743	2,757	585,500	2,757
2020-10-15	2,820	2,821	2,787	2,800	650,500	2,800
2020-10-14	2,751	2,821	2,739	2,807	620,300	2,807
2020-10-13	2,718	2,754	2,716	2,752	560,200	2,752
2020-10-12	2,680	2,717	2,671	2,707	852,000	2,707
2020-10-09	2,629	2,635	2,593	2,625	264,400	2,625
2020-10-08	2,605	2,624	2,599	2,614	438,600	2,614
2020-10-07	2,542	2,595	2,540	2,585	436,900	2,585
2020-10-06	2,562	2,572	2,546	2,553	289,100	2,553
2020-10-05	2,614	2,617	2,548	2,562	593,600	2,562
2020-10-02	2,607	2,607	2,522	2,543	931,000	2,543
2020-09-30	2,650	2,677	2,608	2,608	647,600	2,608
2020-09-29	2,654	2,682	2,618	2,650	653,900	2,650
2020-09-28	2,629	2,656	2,614	2,644	698,900	2,644
2020-09-25	2,619	2,623	2,586	2,612	701,600	2,612
2020-09-24	2,623	2,640	2,619	2,620	509,200	2,620
2020-09-23	2,615	2,654	2,606	2,640	612,600	2,640
2020-09-18	2,605	2,636	2,594	2,625	881,800	2,625
2020-09-17	2,638	2,648	2,597	2,605	762,200	2,605
2020-09-16	2,614	2,648	2,603	2,639	393,300	2,639
2020-09-15	2,611	2,634	2,606	2,632	535,900	2,632
2020-09-14	2,641	2,683	2,631	2,661	412,500	2,661
2020-09-11	2,615	2,639	2,597	2,627	694,100	2,627
2020-09-10	2,572	2,599	2,561	2,595	469,700	2,595
2020-09-09	2,533	2,576	2,524	2,573	567,600	2,573
2020-09-08	2,539	2,581	2,537	2,575	421,400	2,575
2020-09-07	2,583	2,602	2,570	2,575	298,900	2,575
2020-09-04	2,556	2,593	2,553	2,581	405,800	2,581
2020-09-03	2,608	2,618	2,577	2,599	622,500	2,599
2020-09-02	2,572	2,588	2,557	2,570	602,100	2,570
2020-09-01	2,534	2,545	2,509	2,541	784,300	2,541
2020-08-31	2,540	2,553	2,524	2,529	804,100	2,529
2020-08-28	2,502	2,543	2,454	2,495	754,400	2,495
2020-08-27	2,540	2,555	2,502	2,504	614,600	2,504
2020-08-26	2,540	2,557	2,509	2,532	1,309,700	2,532
2020-08-25	2,570	2,604	2,548	2,552	1,423,000	2,552
2020-08-24	2,495	2,513	2,465	2,507	966,300	2,507
2020-08-21	2,387	2,502	2,380	2,471	1,736,200	2,471
2020-08-20	2,385	2,419	2,362	2,371	404,600	2,371
2020-08-19	2,418	2,418	2,379	2,400	541,500	2,400
2020-08-18	2,404	2,457	2,397	2,441	544,000	2,441
2020-08-17	2,436	2,440	2,404	2,414	670,700	2,414
2020-08-14	2,389	2,447	2,359	2,431	1,059,100	2,431
2020-08-13	2,370	2,398	2,354	2,384	939,000	2,384
2020-08-12	2,282	2,365	2,281	2,357	1,097,600	2,357
2020-08-11	2,238	2,313	2,200	2,277	1,307,000	2,277
2020-08-07	2,170	2,174	2,130	2,138	652,900	2,138
2020-08-06	2,152	2,175	2,149	2,170	433,500	2,170
2020-08-05	2,133	2,161	2,108	2,161	523,100	2,161
2020-08-04	2,064	2,139	2,062	2,133	987,400	2,133
2020-08-03	2,035	2,077	2,026	2,070	654,500	2,070
2020-07-31	2,001	2,038	1,997	2,030	1,375,100	2,030
2020-07-30	2,044	2,062	2,027	2,037	868,100	2,037
2020-07-29	2,076	2,084	2,037	2,042	1,020,400	2,042
2020-07-28	2,157	2,172	2,102	2,108	858,000	2,108
2020-07-27	2,132	2,156	2,110	2,156	431,700	2,156
2020-07-22	2,176	2,181	2,149	2,149	381,200	2,149
2020-07-21	2,140	2,167	2,122	2,165	531,200	2,165
2020-07-20	2,136	2,164	2,131	2,151	727,300	2,151
2020-07-17	2,177	2,181	2,116	2,118	509,500	2,118
2020-07-16	2,191	2,196	2,164	2,173	770,900	2,173
2020-07-15	2,182	2,221	2,169	2,219	757,000	2,219
2020-07-14	2,185	2,192	2,141	2,155	841,700	2,155
2020-07-13	2,199	2,201	2,145	2,191	953,800	2,191
2020-07-10	2,200	2,205	2,154	2,154	740,400	2,154
2020-07-09	2,226	2,232	2,183	2,199	759,300	2,199
2020-07-08	2,258	2,280	2,236	2,236	510,900	2,236
2020-07-07	2,283	2,286	2,256	2,273	291,700	2,273
2020-07-06	2,262	2,287	2,245	2,283	392,100	2,283
2020-07-03	2,225	2,253	2,220	2,250	400,000	2,250
2020-07-02	2,260	2,277	2,200	2,217	834,600	2,217
2020-07-01	2,296	2,298	2,236	2,247	521,100	2,247
2020-06-30	2,300	2,303	2,269	2,273	734,800	2,273
2020-06-29	2,240	2,275	2,229	2,244	617,000	2,244
2020-06-26	2,244	2,279	2,223	2,269	490,400	2,269
2020-06-25	2,227	2,282	2,210	2,229	883,800	2,229
2020-06-24	2,265	2,265	2,205	2,245	752,200	2,245
2020-06-23	2,213	2,251	2,190	2,236	584,200	2,236
2020-06-22	2,225	2,242	2,207	2,212	396,600	2,212
2020-06-19	2,232	2,239	2,202	2,226	1,239,200	2,226
2020-06-18	2,222	2,222	2,187	2,210	506,500	2,210
2020-06-17	2,220	2,221	2,180	2,209	848,500	2,209
2020-06-16	2,210	2,235	2,163	2,228	1,043,500	2,228
2020-06-15	2,194	2,225	2,165	2,165	786,800	2,165
2020-06-12	2,165	2,217	2,165	2,209	1,468,700	2,209
2020-06-11	2,299	2,307	2,255	2,265	1,048,100	2,265
2020-06-10	2,349	2,349	2,302	2,312	595,800	2,312
2020-06-09	2,330	2,341	2,284	2,330	945,500	2,330
2020-06-08	2,373	2,397	2,309	2,330	1,097,100	2,330
2020-06-05	2,335	2,376	2,331	2,372	988,800	2,372
2020-06-04	2,343	2,360	2,312	2,347	1,036,400	2,347
2020-06-03	2,318	2,335	2,295	2,324	847,400	2,324
2020-06-02	2,261	2,294	2,242	2,279	749,600	2,279
2020-06-01	2,232	2,248	2,200	2,238	622,300	2,238
2020-05-29	2,271	2,275	2,198	2,232	2,109,700	2,232
2020-05-28	2,197	2,237	2,163	2,237	935,100	2,237
2020-05-27	2,186	2,254	2,173	2,188	1,349,900	2,188
2020-05-26	2,141	2,177	2,097	2,169	617,800	2,169
2020-05-25	2,102	2,110	2,094	2,110	366,700	2,110
2020-05-22	2,106	2,106	2,059	2,086	576,400	2,086
2020-05-21	2,119	2,146	2,072	2,101	760,200	2,101
2020-05-20	2,074	2,142	2,067	2,126	786,900	2,126
2020-05-19	2,078	2,096	2,065	2,072	707,800	2,072
2020-05-18	2,053	2,061	1,995	2,016	540,500	2,016
2020-05-15	2,006	2,072	2,003	2,050	773,400	2,050
2020-05-14	2,040	2,068	2,000	2,000	1,019,300	2,000
2020-05-13	2,005	2,035	1,933	2,018	1,791,700	2,018
2020-05-12	2,127	2,137	2,059	2,089	1,126,800	2,089
2020-05-11	2,069	2,121	2,069	2,105	807,000	2,105
2020-05-08	2,010	2,048	1,999	2,047	617,500	2,047
2020-05-07	2,023	2,037	1,968	1,980	922,800	1,980
2020-05-01	2,046	2,081	2,035	2,053	504,100	2,053
2020-04-30	2,052	2,090	2,042	2,061	1,531,400	2,061
2020-04-28	2,000	2,003	1,958	1,992	1,042,700	1,992
2020-04-27	2,015	2,030	1,996	2,001	808,800	2,001
2020-04-24	2,026	2,031	1,992	2,000	602,900	2,000
2020-04-23	2,047	2,064	1,993	2,007	850,500	2,007
2020-04-22	2,022	2,038	2,010	2,019	605,200	2,019
2020-04-21	2,049	2,077	2,030	2,045	818,200	2,045
2020-04-20	2,061	2,093	2,050	2,063	617,000	2,063
2020-04-17	2,119	2,135	2,064	2,074	829,500	2,074
2020-04-16	2,076	2,105	2,070	2,085	968,800	2,085
2020-04-15	2,113	2,142	2,088	2,110	704,200	2,110
2020-04-14	2,058	2,119	2,034	2,119	591,900	2,119
2020-04-13	2,107	2,109	2,037	2,044	310,100	2,044
2020-04-10	2,092	2,104	2,038	2,100	408,500	2,100
2020-04-09	2,065	2,097	2,045	2,096	641,500	2,096
2020-04-08	2,048	2,074	2,026	2,073	914,900	2,073
2020-04-07	2,002	2,051	1,972	2,027	719,100	2,027
2020-04-06	1,995	2,026	1,943	2,002	738,600	2,002
2020-04-03	1,990	2,042	1,985	1,994	937,400	1,994
2020-04-02	2,036	2,060	2,005	2,017	781,300	2,017
2020-04-01	2,054	2,127	2,035	2,047	802,800	2,047
2020-03-31	2,150	2,165	2,045	2,058	1,112,900	2,058
2020-03-30	2,081	2,130	2,042	2,128	1,135,100	2,128
2020-03-27	2,122	2,146	2,090	2,146	2,107,900	2,146
2020-03-26	2,002	2,045	1,946	2,034	1,590,700	2,034
2020-03-25	2,100	2,100	2,039	2,048	1,295,800	2,048
2020-03-24	1,996	2,036	1,972	2,000	1,477,700	2,000
2020-03-23	2,039	2,089	1,988	1,995	1,986,700	1,995
2020-03-19	2,117	2,143	2,067	2,083	1,545,800	2,083
2020-03-18	2,082	2,114	2,039	2,075	2,141,600	2,075
2020-03-17	1,929	2,077	1,914	2,066	1,265,300	2,066
2020-03-16	2,012	2,031	1,952	1,958	1,085,100	1,958
2020-03-13	2,030	2,094	1,978	2,031	2,439,400	2,031
2020-03-12	2,185	2,196	2,089	2,140	1,448,500	2,140
2020-03-11	2,244	2,296	2,231	2,233	1,159,300	2,233
2020-03-10	2,333	2,348	2,243	2,247	1,794,600	2,247
2020-03-09	2,278	2,341	2,253	2,334	1,482,000	2,334
2020-03-06	2,366	2,377	2,312	2,328	607,500	2,328
2020-03-05	2,385	2,408	2,355	2,399	585,200	2,399
2020-03-04	2,330	2,375	2,308	2,336	733,700	2,336
2020-03-03	2,406	2,409	2,365	2,371	1,349,700	2,371
2020-03-02	2,323	2,457	2,315	2,370	1,242,000	2,370
2020-02-28	2,400	2,400	2,339	2,357	1,315,300	2,357
2020-02-27	2,518	2,520	2,455	2,455	1,088,900	2,455
2020-02-26	2,464	2,537	2,454	2,521	931,300	2,521
2020-02-25	2,449	2,522	2,443	2,493	921,900	2,493
2020-02-21	2,515	2,586	2,502	2,556	495,400	2,556
2020-02-20	2,543	2,557	2,516	2,531	440,000	2,531
2020-02-19	2,514	2,543	2,502	2,522	384,900	2,522
2020-02-18	2,494	2,496	2,466	2,487	373,900	2,487
2020-02-17	2,517	2,537	2,495	2,530	465,300	2,530
2020-02-14	2,562	2,575	2,546	2,565	465,100	2,565
2020-02-13	2,632	2,656	2,584	2,596	546,900	2,596
2020-02-12	2,628	2,653	2,597	2,623	679,900	2,623
2020-02-10	2,666	2,733	2,647	2,656	1,005,000	2,656
2020-02-07	2,620	2,644	2,550	2,566	798,300	2,566
2020-02-06	2,607	2,725	2,599	2,662	1,202,300	2,662
2020-02-05	2,622	2,649	2,582	2,588	626,800	2,588
2020-02-04	2,582	2,638	2,582	2,622	456,500	2,622
2020-02-03	2,546	2,592	2,541	2,580	446,000	2,580
2020-01-31	2,635	2,676	2,633	2,646	502,700	2,646
2020-01-30	2,647	2,668	2,601	2,623	334,400	2,623
2020-01-29	2,601	2,650	2,588	2,647	366,700	2,647
2020-01-28	2,578	2,618	2,564	2,612	446,600	2,612
2020-01-27	2,635	2,652	2,607	2,609	430,900	2,609
2020-01-24	2,674	2,706	2,674	2,692	264,300	2,692
2020-01-23	2,689	2,706	2,666	2,672	345,700	2,672
2020-01-22	2,677	2,719	2,663	2,714	346,300	2,714
2020-01-21	2,749	2,753	2,679	2,683	384,400	2,683
2020-01-20	2,775	2,792	2,749	2,754	340,400	2,754
2020-01-17	2,791	2,798	2,726	2,754	611,200	2,754
2020-01-16	2,757	2,790	2,746	2,774	655,800	2,774
2020-01-15	2,740	2,776	2,729	2,739	634,400	2,739
2020-01-14	2,687	2,747	2,676	2,742	651,800	2,742
2020-01-10	2,639	2,672	2,635	2,662	441,500	2,662
2020-01-09	2,637	2,673	2,633	2,647	528,200	2,647
2020-01-08	2,600	2,614	2,559	2,564	1,274,200	2,564
2020-01-07	2,606	2,671	2,605	2,650	751,600	2,650
2020-01-06	2,600	2,656	2,600	2,618	911,200	2,618

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