4613 関西ペイント(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,500	2,512	2,492	2,500	339,000	2,500
2021-12-29	2,514	2,556	2,507	2,516	347,700	2,516
2021-12-28	2,480	2,532	2,480	2,524	407,100	2,524
2021-12-27	2,461	2,487	2,456	2,476	387,000	2,476
2021-12-24	2,513	2,517	2,482	2,482	390,600	2,482
2021-12-23	2,516	2,521	2,498	2,511	522,200	2,511
2021-12-22	2,539	2,539	2,498	2,527	483,500	2,527
2021-12-21	2,562	2,581	2,542	2,546	550,200	2,546
2021-12-20	2,526	2,559	2,522	2,538	548,400	2,538
2021-12-17	2,594	2,613	2,556	2,559	690,100	2,559
2021-12-16	2,650	2,658	2,601	2,612	255,000	2,612
2021-12-15	2,619	2,658	2,606	2,627	258,600	2,627
2021-12-14	2,649	2,670	2,614	2,622	413,200	2,622
2021-12-13	2,657	2,671	2,644	2,656	384,900	2,656
2021-12-10	2,641	2,677	2,615	2,629	522,900	2,629
2021-12-09	2,665	2,677	2,638	2,656	371,600	2,656
2021-12-08	2,704	2,718	2,669	2,669	504,600	2,669
2021-12-07	2,609	2,696	2,601	2,681	726,800	2,681
2021-12-06	2,568	2,606	2,553	2,599	358,900	2,599
2021-12-03	2,553	2,584	2,542	2,574	468,400	2,574
2021-12-02	2,540	2,578	2,540	2,550	693,800	2,550
2021-12-01	2,520	2,580	2,514	2,549	579,800	2,549
2021-11-30	2,610	2,633	2,544	2,550	1,976,200	2,550
2021-11-29	2,624	2,639	2,580	2,582	586,200	2,582
2021-11-26	2,691	2,691	2,626	2,653	532,900	2,653
2021-11-25	2,714	2,718	2,666	2,697	306,700	2,697
2021-11-24	2,744	2,759	2,679	2,703	616,100	2,703
2021-11-22	2,801	2,816	2,768	2,774	367,200	2,774
2021-11-19	2,829	2,845	2,796	2,827	556,500	2,827
2021-11-18	2,803	2,855	2,787	2,832	517,900	2,832
2021-11-17	2,825	2,832	2,786	2,819	461,600	2,819
2021-11-16	2,855	2,874	2,824	2,834	481,300	2,834
2021-11-15	2,839	2,890	2,833	2,860	722,200	2,860
2021-11-12	2,768	2,826	2,768	2,818	920,500	2,818
2021-11-11	2,730	2,773	2,729	2,763	851,300	2,763
2021-11-10	2,661	2,755	2,654	2,715	1,808,500	2,715
2021-11-09	2,616	2,627	2,587	2,598	756,800	2,598
2021-11-08	2,634	2,648	2,601	2,620	595,400	2,620
2021-11-05	2,648	2,648	2,611	2,634	468,400	2,634
2021-11-04	2,618	2,648	2,593	2,647	586,100	2,647
2021-11-02	2,636	2,648	2,608	2,615	471,900	2,615
2021-11-01	2,682	2,685	2,628	2,653	444,900	2,653
2021-10-29	2,626	2,637	2,596	2,633	435,900	2,633
2021-10-28	2,647	2,654	2,623	2,628	2,381,700	2,628
2021-10-27	2,627	2,653	2,608	2,633	750,300	2,633
2021-10-26	2,577	2,617	2,568	2,616	830,200	2,616
2021-10-25	2,589	2,613	2,575	2,591	523,100	2,591
2021-10-22	2,577	2,617	2,565	2,608	678,400	2,608
2021-10-21	2,669	2,682	2,620	2,627	432,800	2,627
2021-10-20	2,669	2,704	2,659	2,674	507,900	2,674
2021-10-19	2,662	2,671	2,642	2,669	437,200	2,669
2021-10-18	2,650	2,650	2,603	2,648	618,400	2,648
2021-10-15	2,631	2,681	2,617	2,675	463,000	2,675
2021-10-14	2,548	2,603	2,534	2,603	663,400	2,603
2021-10-13	2,567	2,579	2,522	2,548	1,398,300	2,548
2021-10-12	2,697	2,699	2,634	2,641	584,300	2,641
2021-10-11	2,663	2,715	2,659	2,709	409,400	2,709
2021-10-08	2,651	2,704	2,642	2,679	743,000	2,679
2021-10-07	2,699	2,704	2,650	2,660	601,500	2,660
2021-10-06	2,738	2,763	2,689	2,689	666,500	2,689
2021-10-05	2,707	2,734	2,691	2,712	915,100	2,712
2021-10-04	2,789	2,792	2,745	2,757	410,000	2,757
2021-10-01	2,751	2,761	2,722	2,748	546,600	2,748
2021-09-30	2,767	2,799	2,744	2,780	778,300	2,780
2021-09-29	2,790	2,795	2,745	2,795	787,700	2,795
2021-09-28	2,835	2,851	2,793	2,845	728,000	2,845
2021-09-27	2,871	2,887	2,833	2,847	657,000	2,847
2021-09-24	2,895	2,929	2,864	2,882	736,500	2,882
2021-09-22	2,939	2,939	2,869	2,874	537,800	2,874
2021-09-21	3,005	3,010	2,931	2,939	554,800	2,939
2021-09-17	3,065	3,080	3,030	3,075	815,600	3,075
2021-09-16	3,030	3,040	2,985	3,020	554,200	3,020
2021-09-15	3,000	3,030	2,980	3,025	550,800	3,025
2021-09-14	2,971	3,040	2,957	3,030	654,300	3,030
2021-09-13	2,896	2,943	2,859	2,943	796,300	2,943
2021-09-10	2,951	2,961	2,896	2,940	1,031,500	2,940
2021-09-09	3,030	3,035	2,954	2,969	866,100	2,969
2021-09-08	3,030	3,060	3,000	3,040	804,500	3,040
2021-09-07	2,960	2,994	2,955	2,992	517,500	2,992
2021-09-06	2,944	2,982	2,927	2,938	401,800	2,938
2021-09-03	2,897	2,948	2,885	2,929	615,900	2,929
2021-09-02	2,888	2,909	2,880	2,880	371,700	2,880
2021-09-01	2,850	2,885	2,841	2,873	420,000	2,873
2021-08-31	2,842	2,868	2,825	2,851	564,300	2,851
2021-08-30	2,822	2,847	2,809	2,845	479,300	2,845
2021-08-27	2,805	2,822	2,790	2,812	474,200	2,812
2021-08-26	2,769	2,788	2,758	2,776	393,400	2,776
2021-08-25	2,811	2,818	2,773	2,797	379,800	2,797
2021-08-24	2,832	2,856	2,819	2,833	490,900	2,833
2021-08-23	2,804	2,836	2,795	2,821	396,800	2,821
2021-08-20	2,773	2,822	2,759	2,785	428,500	2,785
2021-08-19	2,760	2,799	2,731	2,781	416,700	2,781
2021-08-18	2,759	2,803	2,749	2,757	273,600	2,757
2021-08-17	2,794	2,807	2,745	2,752	383,100	2,752
2021-08-16	2,843	2,850	2,770	2,780	543,700	2,780
2021-08-13	2,857	2,884	2,833	2,862	480,900	2,862
2021-08-12	2,796	2,857	2,789	2,842	788,200	2,842
2021-08-11	2,811	2,818	2,737	2,768	832,400	2,768
2021-08-10	2,770	2,839	2,760	2,812	1,211,500	2,812
2021-08-06	2,726	2,775	2,717	2,757	355,800	2,757
2021-08-05	2,752	2,779	2,734	2,739	261,900	2,739
2021-08-04	2,750	2,767	2,720	2,753	296,600	2,753
2021-08-03	2,749	2,776	2,737	2,747	341,100	2,747
2021-08-02	2,734	2,783	2,729	2,778	429,400	2,778
2021-07-30	2,694	2,725	2,677	2,681	393,900	2,681
2021-07-29	2,726	2,738	2,702	2,715	277,300	2,715
2021-07-28	2,701	2,709	2,682	2,703	612,200	2,703
2021-07-27	2,789	2,796	2,739	2,744	423,600	2,744
2021-07-26	2,777	2,795	2,744	2,754	466,500	2,754
2021-07-21	2,725	2,779	2,717	2,766	576,100	2,766
2021-07-20	2,703	2,719	2,681	2,695	601,500	2,695
2021-07-19	2,720	2,753	2,710	2,730	411,600	2,730
2021-07-16	2,719	2,764	2,711	2,739	373,900	2,739
2021-07-15	2,770	2,781	2,711	2,723	523,000	2,723
2021-07-14	2,769	2,776	2,746	2,748	410,500	2,748
2021-07-13	2,800	2,806	2,762	2,764	414,900	2,764
2021-07-12	2,802	2,823	2,776	2,783	447,100	2,783
2021-07-09	2,696	2,755	2,692	2,742	802,700	2,742
2021-07-08	2,770	2,786	2,728	2,736	609,800	2,736
2021-07-07	2,757	2,785	2,741	2,779	402,800	2,779
2021-07-06	2,800	2,807	2,770	2,788	203,000	2,788
2021-07-05	2,763	2,781	2,755	2,776	220,700	2,776
2021-07-02	2,785	2,793	2,758	2,776	630,500	2,776
2021-07-01	2,814	2,825	2,748	2,763	646,800	2,763
2021-06-30	2,893	2,905	2,820	2,831	501,600	2,831
2021-06-29	2,832	2,884	2,818	2,881	449,100	2,881
2021-06-28	2,888	2,893	2,867	2,885	422,700	2,885
2021-06-25	2,900	2,906	2,863	2,888	358,600	2,888
2021-06-24	2,870	2,882	2,856	2,882	332,100	2,882
2021-06-23	2,945	2,954	2,906	2,909	334,200	2,909
2021-06-22	2,902	2,939	2,856	2,934	797,800	2,934
2021-06-21	2,867	2,867	2,800	2,811	668,000	2,811
2021-06-18	2,859	2,902	2,835	2,889	1,341,600	2,889
2021-06-17	2,899	2,904	2,825	2,842	908,500	2,842
2021-06-16	2,926	2,957	2,901	2,947	468,700	2,947
2021-06-15	2,911	2,953	2,911	2,941	322,600	2,941
2021-06-14	2,950	2,979	2,899	2,909	296,700	2,909
2021-06-11	2,917	2,928	2,890	2,921	559,400	2,921
2021-06-10	2,903	2,925	2,890	2,918	341,700	2,918
2021-06-09	2,896	2,930	2,871	2,919	335,600	2,919
2021-06-08	2,908	2,929	2,886	2,912	408,300	2,912
2021-06-07	2,932	2,959	2,912	2,948	561,100	2,948
2021-06-04	2,900	2,906	2,852	2,882	391,900	2,882
2021-06-03	2,887	2,930	2,880	2,897	500,000	2,897
2021-06-02	2,940	2,964	2,885	2,905	578,000	2,905
2021-06-01	2,953	2,960	2,894	2,924	626,400	2,924
2021-05-31	2,961	2,990	2,928	2,955	549,100	2,955
2021-05-28	2,915	2,997	2,914	2,983	1,074,000	2,983
2021-05-27	2,889	2,942	2,875	2,884	1,271,300	2,884
2021-05-26	2,792	2,862	2,783	2,857	507,600	2,857
2021-05-25	2,820	2,825	2,791	2,811	364,400	2,811
2021-05-24	2,858	2,882	2,815	2,832	457,800	2,832
2021-05-21	2,880	2,906	2,848	2,859	585,300	2,859
2021-05-20	2,836	2,929	2,836	2,907	886,000	2,907
2021-05-19	2,852	2,855	2,810	2,850	697,500	2,850
2021-05-18	2,911	2,920	2,889	2,902	862,900	2,902
2021-05-17	2,853	2,885	2,846	2,869	493,200	2,869
2021-05-14	2,822	2,843	2,777	2,823	470,700	2,823
2021-05-13	2,802	2,859	2,665	2,800	1,410,100	2,800
2021-05-12	2,777	2,801	2,701	2,702	894,400	2,702
2021-05-11	2,784	2,791	2,746	2,767	646,100	2,767
2021-05-10	2,840	2,858	2,786	2,814	841,700	2,814
2021-05-07	2,850	2,890	2,843	2,843	588,200	2,843
2021-05-06	2,775	2,853	2,775	2,847	836,300	2,847
2021-04-30	2,770	2,775	2,742	2,753	880,600	2,753
2021-04-28	2,799	2,810	2,774	2,802	578,300	2,802
2021-04-27	2,808	2,825	2,780	2,807	834,300	2,807
2021-04-26	2,904	2,904	2,847	2,850	587,900	2,850
2021-04-23	2,901	2,907	2,882	2,890	247,900	2,890
2021-04-22	2,900	2,943	2,880	2,929	540,100	2,929
2021-04-21	2,856	2,880	2,828	2,858	587,600	2,858
2021-04-20	2,926	2,947	2,920	2,924	660,700	2,924
2021-04-19	2,923	2,998	2,911	2,939	610,200	2,939
2021-04-16	2,930	2,930	2,884	2,900	317,600	2,900
2021-04-15	2,883	2,931	2,882	2,921	427,500	2,921
2021-04-14	2,928	2,948	2,882	2,907	508,200	2,907
2021-04-13	2,939	3,020	2,923	2,929	980,800	2,929
2021-04-12	2,911	2,926	2,893	2,893	336,500	2,893
2021-04-09	2,881	2,930	2,877	2,894	518,000	2,894
2021-04-08	2,893	2,900	2,863	2,879	494,700	2,879
2021-04-07	2,876	2,908	2,861	2,908	579,400	2,908
2021-04-06	2,977	2,984	2,872	2,877	675,900	2,877
2021-04-05	3,000	3,010	2,964	2,976	293,000	2,976
2021-04-02	3,025	3,040	2,989	3,000	319,400	3,000
2021-04-01	2,966	3,025	2,965	2,990	553,100	2,990
2021-03-31	2,965	3,000	2,938	2,955	801,000	2,955
2021-03-30	3,040	3,040	2,951	2,993	605,400	2,993
2021-03-29	2,996	3,010	2,953	3,010	893,300	3,010
2021-03-26	2,941	2,971	2,936	2,956	703,900	2,956
2021-03-25	2,883	2,905	2,858	2,891	554,800	2,891
2021-03-24	2,889	2,900	2,855	2,880	508,200	2,880
2021-03-23	2,927	2,933	2,879	2,883	522,900	2,883
2021-03-22	2,910	2,926	2,890	2,899	749,000	2,899
2021-03-19	2,949	2,989	2,916	2,937	1,360,700	2,937
2021-03-18	2,934	2,950	2,899	2,944	827,700	2,944
2021-03-17	2,889	2,941	2,885	2,918	697,700	2,918
2021-03-16	2,840	2,879	2,829	2,859	656,400	2,859
2021-03-15	2,823	2,850	2,807	2,839	530,800	2,839
2021-03-12	2,778	2,826	2,751	2,822	924,900	2,822
2021-03-11	2,750	2,775	2,737	2,766	954,800	2,766
2021-03-10	2,750	2,761	2,727	2,740	682,100	2,740
2021-03-09	2,767	2,791	2,727	2,774	658,400	2,774
2021-03-08	2,820	2,832	2,751	2,767	462,200	2,767
2021-03-05	2,794	2,794	2,740	2,779	617,900	2,779
2021-03-04	2,745	2,799	2,738	2,795	454,700	2,795
2021-03-03	2,809	2,815	2,760	2,784	907,200	2,784
2021-03-02	2,808	2,808	2,769	2,808	657,200	2,808
2021-03-01	2,791	2,796	2,748	2,784	565,700	2,784
2021-02-26	2,822	2,830	2,773	2,782	1,128,700	2,782
2021-02-25	2,884	2,890	2,835	2,856	670,000	2,856
2021-02-24	2,920	2,920	2,857	2,883	654,700	2,883
2021-02-22	2,969	2,969	2,917	2,917	495,000	2,917
2021-02-19	2,923	2,965	2,910	2,936	581,100	2,936
2021-02-18	2,989	3,005	2,962	2,972	846,600	2,972
2021-02-17	3,065	3,075	2,992	3,005	718,300	3,005
2021-02-16	3,085	3,095	3,040	3,060	539,100	3,060
2021-02-15	3,085	3,110	3,050	3,095	427,600	3,095
2021-02-12	3,135	3,160	3,035	3,050	710,300	3,050
2021-02-10	3,275	3,275	3,190	3,200	732,100	3,200
2021-02-09	3,350	3,365	3,185	3,280	1,290,400	3,280
2021-02-08	3,050	3,130	3,030	3,110	714,100	3,110
2021-02-05	3,040	3,055	3,000	3,020	482,800	3,020
2021-02-04	3,050	3,055	2,996	3,030	455,000	3,030
2021-02-03	3,130	3,130	3,080	3,105	401,500	3,105
2021-02-02	3,135	3,140	3,060	3,080	600,100	3,080
2021-02-01	3,075	3,135	3,070	3,085	611,300	3,085
2021-01-29	3,020	3,120	3,020	3,085	1,025,200	3,085
2021-01-28	2,993	3,075	2,991	3,020	763,900	3,020
2021-01-27	2,972	3,090	2,960	3,035	994,900	3,035
2021-01-26	2,972	2,992	2,902	2,957	1,308,300	2,957
2021-01-25	2,994	3,035	2,976	3,020	727,800	3,020
2021-01-22	2,889	2,993	2,883	2,982	1,089,700	2,982
2021-01-21	2,861	2,908	2,845	2,870	886,300	2,870
2021-01-20	2,911	2,911	2,832	2,847	671,100	2,847
2021-01-19	2,912	2,925	2,884	2,912	486,800	2,912
2021-01-18	2,906	2,933	2,896	2,910	459,200	2,910
2021-01-15	2,995	3,010	2,929	2,945	551,900	2,945
2021-01-14	3,015	3,035	2,994	3,015	508,500	3,015
2021-01-13	3,080	3,135	3,020	3,065	528,000	3,065
2021-01-12	3,100	3,115	3,035	3,085	410,500	3,085
2021-01-08	3,115	3,130	3,060	3,095	703,200	3,095
2021-01-07	3,115	3,165	3,095	3,115	570,100	3,115
2021-01-06	3,110	3,130	3,070	3,080	353,700	3,080
2021-01-05	3,095	3,110	3,065	3,105	436,900	3,105
2021-01-04	3,140	3,150	3,065	3,100	393,200	3,100

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