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
2020-12-303,2003,2003,1403,175348,2003,175
2020-12-293,1753,2153,1753,205378,4003,205
2020-12-283,1703,2103,1653,185272,4003,185
2020-12-253,1403,1903,1353,160183,9003,160
2020-12-243,1153,1503,1153,120263,4003,120
2020-12-233,0803,1203,0653,105282,4003,105
2020-12-223,0703,0903,0453,060271,1003,060
2020-12-213,0853,1253,0753,090313,1003,090
2020-12-183,0503,0753,0303,070468,5003,070
2020-12-172,9833,0802,9763,055445,3003,055
2020-12-163,0353,0352,9673,005416,0003,005
2020-12-153,0753,0752,9903,010483,1003,010
2020-12-143,0703,1253,0703,085296,5003,085
2020-12-112,9993,0702,9993,070454,2003,070
2020-12-103,0403,0402,9913,005514,3003,005
2020-12-093,0353,0803,0303,075462,6003,075
2020-12-083,0153,0403,0053,015378,7003,015
2020-12-073,1053,1303,0453,060373,8003,060
2020-12-043,1503,1603,0653,095342,4003,095
2020-12-033,1903,1953,0803,115465,7003,115
2020-12-023,1553,1603,1003,135560,3003,135
2020-12-013,1703,2003,0953,120415,8003,120
2020-11-303,2103,2503,1553,165885,3003,165
2020-11-273,2253,2753,1903,215722,9003,215
2020-11-263,1703,2003,1503,170378,1003,170
2020-11-253,1953,2203,1603,165930,6003,165
2020-11-243,0553,1003,0503,065607,3003,065
2020-11-202,9803,0102,9693,005583,2003,005
2020-11-192,9562,9852,9412,980597,3002,980
2020-11-182,9282,9592,9102,947326,9002,947
2020-11-172,9032,9302,8532,915590,8002,915
2020-11-162,9192,9292,8752,907424,5002,907
2020-11-132,9152,9152,8672,894336,9002,894
2020-11-122,9132,9242,8892,912439,8002,912
2020-11-112,8982,9192,8582,900829,8002,900
2020-11-102,9002,9352,8112,822809,6002,822
2020-11-092,8692,9102,8632,891690,9002,891
2020-11-062,7762,8402,7722,836671,1002,836
2020-11-052,7482,7922,7302,774695,7002,774
2020-11-042,7762,7772,7212,726564,8002,726
2020-11-022,6952,7442,6832,726445,8002,726
2020-10-302,7392,7392,6852,689529,0002,689
2020-10-292,7412,7542,7312,753291,1002,753
2020-10-282,7562,7882,7522,775568,1002,775
2020-10-272,8112,8112,7672,806511,8002,806
2020-10-262,8122,8122,7952,805311,5002,805
2020-10-232,8302,8472,8172,836361,3002,836
2020-10-222,8272,8492,8052,835595,1002,835
2020-10-212,8002,8192,7882,800377,8002,800
2020-10-202,8002,8222,7882,800442,3002,800
2020-10-192,7732,8062,7622,795477,0002,795
2020-10-162,7722,7792,7432,757585,5002,757
2020-10-152,8202,8212,7872,800650,5002,800
2020-10-142,7512,8212,7392,807620,3002,807
2020-10-132,7182,7542,7162,752560,2002,752
2020-10-122,6802,7172,6712,707852,0002,707
2020-10-092,6292,6352,5932,625264,4002,625
2020-10-082,6052,6242,5992,614438,6002,614
2020-10-072,5422,5952,5402,585436,9002,585
2020-10-062,5622,5722,5462,553289,1002,553
2020-10-052,6142,6172,5482,562593,6002,562
2020-10-022,6072,6072,5222,543931,0002,543
2020-09-302,6502,6772,6082,608647,6002,608
2020-09-292,6542,6822,6182,650653,9002,650
2020-09-282,6292,6562,6142,644698,9002,644
2020-09-252,6192,6232,5862,612701,6002,612
2020-09-242,6232,6402,6192,620509,2002,620
2020-09-232,6152,6542,6062,640612,6002,640
2020-09-182,6052,6362,5942,625881,8002,625
2020-09-172,6382,6482,5972,605762,2002,605
2020-09-162,6142,6482,6032,639393,3002,639
2020-09-152,6112,6342,6062,632535,9002,632
2020-09-142,6412,6832,6312,661412,5002,661
2020-09-112,6152,6392,5972,627694,1002,627
2020-09-102,5722,5992,5612,595469,7002,595
2020-09-092,5332,5762,5242,573567,6002,573
2020-09-082,5392,5812,5372,575421,4002,575
2020-09-072,5832,6022,5702,575298,9002,575
2020-09-042,5562,5932,5532,581405,8002,581
2020-09-032,6082,6182,5772,599622,5002,599
2020-09-022,5722,5882,5572,570602,1002,570
2020-09-012,5342,5452,5092,541784,3002,541
2020-08-312,5402,5532,5242,529804,1002,529
2020-08-282,5022,5432,4542,495754,4002,495
2020-08-272,5402,5552,5022,504614,6002,504
2020-08-262,5402,5572,5092,5321,309,7002,532
2020-08-252,5702,6042,5482,5521,423,0002,552
2020-08-242,4952,5132,4652,507966,3002,507
2020-08-212,3872,5022,3802,4711,736,2002,471
2020-08-202,3852,4192,3622,371404,6002,371
2020-08-192,4182,4182,3792,400541,5002,400
2020-08-182,4042,4572,3972,441544,0002,441
2020-08-172,4362,4402,4042,414670,7002,414
2020-08-142,3892,4472,3592,4311,059,1002,431
2020-08-132,3702,3982,3542,384939,0002,384
2020-08-122,2822,3652,2812,3571,097,6002,357
2020-08-112,2382,3132,2002,2771,307,0002,277
2020-08-072,1702,1742,1302,138652,9002,138
2020-08-062,1522,1752,1492,170433,5002,170
2020-08-052,1332,1612,1082,161523,1002,161
2020-08-042,0642,1392,0622,133987,4002,133
2020-08-032,0352,0772,0262,070654,5002,070
2020-07-312,0012,0381,9972,0301,375,1002,030
2020-07-302,0442,0622,0272,037868,1002,037
2020-07-292,0762,0842,0372,0421,020,4002,042
2020-07-282,1572,1722,1022,108858,0002,108
2020-07-272,1322,1562,1102,156431,7002,156
2020-07-222,1762,1812,1492,149381,2002,149
2020-07-212,1402,1672,1222,165531,2002,165
2020-07-202,1362,1642,1312,151727,3002,151
2020-07-172,1772,1812,1162,118509,5002,118
2020-07-162,1912,1962,1642,173770,9002,173
2020-07-152,1822,2212,1692,219757,0002,219
2020-07-142,1852,1922,1412,155841,7002,155
2020-07-132,1992,2012,1452,191953,8002,191
2020-07-102,2002,2052,1542,154740,4002,154
2020-07-092,2262,2322,1832,199759,3002,199
2020-07-082,2582,2802,2362,236510,9002,236
2020-07-072,2832,2862,2562,273291,7002,273
2020-07-062,2622,2872,2452,283392,1002,283
2020-07-032,2252,2532,2202,250400,0002,250
2020-07-022,2602,2772,2002,217834,6002,217
2020-07-012,2962,2982,2362,247521,1002,247
2020-06-302,3002,3032,2692,273734,8002,273
2020-06-292,2402,2752,2292,244617,0002,244
2020-06-262,2442,2792,2232,269490,4002,269
2020-06-252,2272,2822,2102,229883,8002,229
2020-06-242,2652,2652,2052,245752,2002,245
2020-06-232,2132,2512,1902,236584,2002,236
2020-06-222,2252,2422,2072,212396,6002,212
2020-06-192,2322,2392,2022,2261,239,2002,226
2020-06-182,2222,2222,1872,210506,5002,210
2020-06-172,2202,2212,1802,209848,5002,209
2020-06-162,2102,2352,1632,2281,043,5002,228
2020-06-152,1942,2252,1652,165786,8002,165
2020-06-122,1652,2172,1652,2091,468,7002,209
2020-06-112,2992,3072,2552,2651,048,1002,265
2020-06-102,3492,3492,3022,312595,8002,312
2020-06-092,3302,3412,2842,330945,5002,330
2020-06-082,3732,3972,3092,3301,097,1002,330
2020-06-052,3352,3762,3312,372988,8002,372
2020-06-042,3432,3602,3122,3471,036,4002,347
2020-06-032,3182,3352,2952,324847,4002,324
2020-06-022,2612,2942,2422,279749,6002,279
2020-06-012,2322,2482,2002,238622,3002,238
2020-05-292,2712,2752,1982,2322,109,7002,232
2020-05-282,1972,2372,1632,237935,1002,237
2020-05-272,1862,2542,1732,1881,349,9002,188
2020-05-262,1412,1772,0972,169617,8002,169
2020-05-252,1022,1102,0942,110366,7002,110
2020-05-222,1062,1062,0592,086576,4002,086
2020-05-212,1192,1462,0722,101760,2002,101
2020-05-202,0742,1422,0672,126786,9002,126
2020-05-192,0782,0962,0652,072707,8002,072
2020-05-182,0532,0611,9952,016540,5002,016
2020-05-152,0062,0722,0032,050773,4002,050
2020-05-142,0402,0682,0002,0001,019,3002,000
2020-05-132,0052,0351,9332,0181,791,7002,018
2020-05-122,1272,1372,0592,0891,126,8002,089
2020-05-112,0692,1212,0692,105807,0002,105
2020-05-082,0102,0481,9992,047617,5002,047
2020-05-072,0232,0371,9681,980922,8001,980
2020-05-012,0462,0812,0352,053504,1002,053
2020-04-302,0522,0902,0422,0611,531,4002,061
2020-04-282,0002,0031,9581,9921,042,7001,992
2020-04-272,0152,0301,9962,001808,8002,001
2020-04-242,0262,0311,9922,000602,9002,000
2020-04-232,0472,0641,9932,007850,5002,007
2020-04-222,0222,0382,0102,019605,2002,019
2020-04-212,0492,0772,0302,045818,2002,045
2020-04-202,0612,0932,0502,063617,0002,063
2020-04-172,1192,1352,0642,074829,5002,074
2020-04-162,0762,1052,0702,085968,8002,085
2020-04-152,1132,1422,0882,110704,2002,110
2020-04-142,0582,1192,0342,119591,9002,119
2020-04-132,1072,1092,0372,044310,1002,044
2020-04-102,0922,1042,0382,100408,5002,100
2020-04-092,0652,0972,0452,096641,5002,096
2020-04-082,0482,0742,0262,073914,9002,073
2020-04-072,0022,0511,9722,027719,1002,027
2020-04-061,9952,0261,9432,002738,6002,002
2020-04-031,9902,0421,9851,994937,4001,994
2020-04-022,0362,0602,0052,017781,3002,017
2020-04-012,0542,1272,0352,047802,8002,047
2020-03-312,1502,1652,0452,0581,112,9002,058
2020-03-302,0812,1302,0422,1281,135,1002,128
2020-03-272,1222,1462,0902,1462,107,9002,146
2020-03-262,0022,0451,9462,0341,590,7002,034
2020-03-252,1002,1002,0392,0481,295,8002,048
2020-03-241,9962,0361,9722,0001,477,7002,000
2020-03-232,0392,0891,9881,9951,986,7001,995
2020-03-192,1172,1432,0672,0831,545,8002,083
2020-03-182,0822,1142,0392,0752,141,6002,075
2020-03-171,9292,0771,9142,0661,265,3002,066
2020-03-162,0122,0311,9521,9581,085,1001,958
2020-03-132,0302,0941,9782,0312,439,4002,031
2020-03-122,1852,1962,0892,1401,448,5002,140
2020-03-112,2442,2962,2312,2331,159,3002,233
2020-03-102,3332,3482,2432,2471,794,6002,247
2020-03-092,2782,3412,2532,3341,482,0002,334
2020-03-062,3662,3772,3122,328607,5002,328
2020-03-052,3852,4082,3552,399585,2002,399
2020-03-042,3302,3752,3082,336733,7002,336
2020-03-032,4062,4092,3652,3711,349,7002,371
2020-03-022,3232,4572,3152,3701,242,0002,370
2020-02-282,4002,4002,3392,3571,315,3002,357
2020-02-272,5182,5202,4552,4551,088,9002,455
2020-02-262,4642,5372,4542,521931,3002,521
2020-02-252,4492,5222,4432,493921,9002,493
2020-02-212,5152,5862,5022,556495,4002,556
2020-02-202,5432,5572,5162,531440,0002,531
2020-02-192,5142,5432,5022,522384,9002,522
2020-02-182,4942,4962,4662,487373,9002,487
2020-02-172,5172,5372,4952,530465,3002,530
2020-02-142,5622,5752,5462,565465,1002,565
2020-02-132,6322,6562,5842,596546,9002,596
2020-02-122,6282,6532,5972,623679,9002,623
2020-02-102,6662,7332,6472,6561,005,0002,656
2020-02-072,6202,6442,5502,566798,3002,566
2020-02-062,6072,7252,5992,6621,202,3002,662
2020-02-052,6222,6492,5822,588626,8002,588
2020-02-042,5822,6382,5822,622456,5002,622
2020-02-032,5462,5922,5412,580446,0002,580
2020-01-312,6352,6762,6332,646502,7002,646
2020-01-302,6472,6682,6012,623334,4002,623
2020-01-292,6012,6502,5882,647366,7002,647
2020-01-282,5782,6182,5642,612446,6002,612
2020-01-272,6352,6522,6072,609430,9002,609
2020-01-242,6742,7062,6742,692264,3002,692
2020-01-232,6892,7062,6662,672345,7002,672
2020-01-222,6772,7192,6632,714346,3002,714
2020-01-212,7492,7532,6792,683384,4002,683
2020-01-202,7752,7922,7492,754340,4002,754
2020-01-172,7912,7982,7262,754611,2002,754
2020-01-162,7572,7902,7462,774655,8002,774
2020-01-152,7402,7762,7292,739634,4002,739
2020-01-142,6872,7472,6762,742651,8002,742
2020-01-102,6392,6722,6352,662441,5002,662
2020-01-092,6372,6732,6332,647528,2002,647
2020-01-082,6002,6142,5592,5641,274,2002,564
2020-01-072,6062,6712,6052,650751,6002,650
2020-01-062,6002,6562,6002,618911,2002,618

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