4613 関西ペイント(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,643	1,649	1,615	1,619	339,300	1,619
2022-12-29	1,613	1,632	1,605	1,631	428,500	1,631
2022-12-28	1,597	1,619	1,585	1,619	463,600	1,619
2022-12-27	1,613	1,620	1,591	1,606	429,000	1,606
2022-12-26	1,613	1,617	1,601	1,611	409,300	1,611
2022-12-23	1,624	1,624	1,602	1,610	448,600	1,610
2022-12-22	1,640	1,642	1,624	1,624	476,700	1,624
2022-12-21	1,670	1,678	1,629	1,637	662,900	1,637
2022-12-20	1,741	1,748	1,653	1,665	806,000	1,665
2022-12-19	1,768	1,776	1,738	1,750	365,000	1,750
2022-12-16	1,774	1,800	1,766	1,785	635,900	1,785
2022-12-15	1,833	1,833	1,784	1,786	588,500	1,786
2022-12-14	1,802	1,842	1,799	1,837	913,900	1,837
2022-12-13	1,784	1,793	1,774	1,774	531,400	1,774
2022-12-12	1,746	1,770	1,746	1,764	384,600	1,764
2022-12-09	1,759	1,774	1,747	1,752	626,700	1,752
2022-12-08	1,766	1,774	1,729	1,761	541,300	1,761
2022-12-07	1,759	1,770	1,748	1,749	440,600	1,749
2022-12-06	1,783	1,783	1,760	1,766	649,300	1,766
2022-12-05	1,828	1,832	1,783	1,795	603,900	1,795
2022-12-02	1,859	1,861	1,803	1,807	639,200	1,807
2022-12-01	1,888	1,902	1,864	1,880	555,900	1,880
2022-11-30	1,882	1,889	1,873	1,877	644,900	1,877
2022-11-29	1,901	1,904	1,875	1,897	475,300	1,897
2022-11-28	1,948	1,948	1,918	1,922	472,000	1,922
2022-11-25	1,940	1,954	1,921	1,929	398,500	1,929
2022-11-24	1,928	1,956	1,918	1,940	555,000	1,940
2022-11-22	1,880	1,909	1,880	1,892	556,700	1,892
2022-11-21	1,854	1,879	1,842	1,878	531,900	1,878
2022-11-18	1,882	1,894	1,844	1,852	450,500	1,852
2022-11-17	1,860	1,888	1,859	1,879	556,900	1,879
2022-11-16	1,851	1,864	1,834	1,858	778,300	1,858
2022-11-15	1,824	1,857	1,814	1,837	590,700	1,837
2022-11-14	1,851	1,865	1,818	1,824	765,400	1,824
2022-11-11	1,859	1,896	1,835	1,844	1,081,500	1,844
2022-11-10	1,813	1,835	1,799	1,819	764,100	1,819
2022-11-09	1,849	1,849	1,819	1,827	482,000	1,827
2022-11-08	1,817	1,842	1,813	1,838	477,800	1,838
2022-11-07	1,811	1,849	1,801	1,807	989,900	1,807
2022-11-04	1,785	1,801	1,767	1,781	1,706,300	1,781
2022-11-02	1,850	1,867	1,818	1,825	1,945,200	1,825
2022-11-01	1,938	1,973	1,930	1,947	629,800	1,947
2022-10-31	1,981	1,981	1,936	1,940	673,300	1,940
2022-10-28	1,944	1,987	1,938	1,955	1,567,400	1,955
2022-10-27	1,988	1,992	1,946	1,965	879,600	1,965
2022-10-26	2,016	2,016	1,991	1,996	547,300	1,996
2022-10-25	2,043	2,055	1,988	1,997	775,100	1,997
2022-10-24	2,050	2,059	2,020	2,023	925,900	2,023
2022-10-21	2,031	2,040	1,941	2,000	2,458,800	2,000
2022-10-20	2,113	2,124	2,088	2,113	754,300	2,113
2022-10-19	2,100	2,152	2,100	2,135	682,300	2,135
2022-10-18	2,091	2,098	2,078	2,090	422,200	2,090
2022-10-17	2,063	2,064	2,043	2,054	369,000	2,054
2022-10-14	2,094	2,099	2,051	2,086	436,600	2,086
2022-10-13	2,071	2,108	2,054	2,054	723,900	2,054
2022-10-12	2,066	2,087	2,046	2,065	653,900	2,065
2022-10-11	2,081	2,095	2,066	2,076	602,700	2,076
2022-10-07	2,110	2,137	2,099	2,110	539,900	2,110
2022-10-06	2,125	2,152	2,119	2,134	732,100	2,134
2022-10-05	2,115	2,176	2,109	2,134	1,067,000	2,134
2022-10-04	2,083	2,111	2,070	2,098	569,700	2,098
2022-10-03	2,043	2,058	2,016	2,046	646,400	2,046
2022-09-30	2,058	2,069	2,036	2,047	749,600	2,047
2022-09-29	2,063	2,074	2,028	2,067	558,200	2,067
2022-09-28	2,012	2,055	2,012	2,049	796,300	2,049
2022-09-27	2,037	2,056	2,026	2,033	675,600	2,033
2022-09-26	2,035	2,038	2,008	2,024	656,200	2,024
2022-09-22	2,053	2,076	2,033	2,074	509,200	2,074
2022-09-21	2,113	2,113	2,063	2,068	782,300	2,068
2022-09-20	2,168	2,169	2,137	2,137	557,400	2,137
2022-09-16	2,150	2,165	2,125	2,159	1,538,700	2,159
2022-09-15	2,155	2,160	2,128	2,146	608,700	2,146
2022-09-14	2,157	2,178	2,142	2,163	604,300	2,163
2022-09-13	2,189	2,211	2,172	2,207	439,200	2,207
2022-09-12	2,210	2,220	2,190	2,194	520,700	2,194
2022-09-09	2,165	2,213	2,162	2,203	763,700	2,203
2022-09-08	2,130	2,197	2,129	2,190	1,346,400	2,190
2022-09-07	2,090	2,097	2,060	2,092	1,033,400	2,092
2022-09-06	2,125	2,138	2,068	2,081	1,292,500	2,081
2022-09-05	2,106	2,144	2,088	2,111	715,700	2,111
2022-09-02	2,131	2,133	2,098	2,120	787,800	2,120
2022-09-01	2,130	2,164	2,127	2,134	720,300	2,134
2022-08-31	2,099	2,160	2,091	2,148	989,300	2,148
2022-08-30	2,095	2,129	2,082	2,121	757,100	2,121
2022-08-29	2,115	2,119	2,079	2,101	790,600	2,101
2022-08-26	2,152	2,186	2,143	2,177	942,700	2,177
2022-08-25	2,139	2,160	2,134	2,149	674,900	2,149
2022-08-24	2,156	2,176	2,142	2,154	761,000	2,154
2022-08-23	2,162	2,178	2,150	2,157	1,026,100	2,157
2022-08-22	2,250	2,251	2,178	2,184	1,838,700	2,184
2022-08-19	2,256	2,287	2,241	2,247	1,388,100	2,247
2022-08-18	2,250	2,286	2,224	2,236	1,775,600	2,236
2022-08-17	2,282	2,300	2,233	2,266	2,249,200	2,266
2022-08-16	2,241	2,289	2,237	2,282	1,968,200	2,282
2022-08-15	2,191	2,271	2,191	2,226	1,992,100	2,226
2022-08-12	2,218	2,239	2,173	2,189	1,546,600	2,189
2022-08-10	2,196	2,235	2,175	2,217	1,784,400	2,217
2022-08-09	2,200	2,201	2,092	2,146	1,565,100	2,146
2022-08-08	2,214	2,256	2,172	2,179	2,564,600	2,179
2022-08-05	1,986	2,022	1,970	2,012	839,700	2,012
2022-08-04	1,992	1,998	1,977	1,980	744,200	1,980
2022-08-03	1,943	1,995	1,934	1,987	1,455,700	1,987
2022-08-02	1,922	1,948	1,900	1,944	1,083,500	1,944
2022-08-01	1,900	1,926	1,896	1,910	773,600	1,910
2022-07-29	1,926	1,938	1,896	1,900	1,141,100	1,900
2022-07-28	1,922	1,935	1,896	1,918	1,384,400	1,918
2022-07-27	1,939	1,955	1,900	1,916	831,200	1,916
2022-07-26	1,924	1,938	1,918	1,931	601,900	1,931
2022-07-25	1,967	1,974	1,934	1,936	1,011,700	1,936
2022-07-22	1,935	1,980	1,930	1,962	1,215,600	1,962
2022-07-21	1,900	1,926	1,898	1,915	761,700	1,915
2022-07-20	1,936	1,938	1,901	1,914	1,061,600	1,914
2022-07-19	1,917	1,930	1,898	1,900	1,063,400	1,900
2022-07-15	1,888	1,934	1,881	1,909	1,570,900	1,909
2022-07-14	1,904	1,916	1,878	1,888	1,528,000	1,888
2022-07-13	1,915	1,941	1,893	1,920	1,537,700	1,920
2022-07-12	1,852	1,852	1,816	1,824	907,000	1,824
2022-07-11	1,873	1,892	1,856	1,878	1,036,000	1,878
2022-07-08	1,868	1,889	1,853	1,853	1,063,900	1,853
2022-07-07	1,860	1,891	1,857	1,866	914,700	1,866
2022-07-06	1,836	1,876	1,825	1,860	1,375,900	1,860
2022-07-05	1,788	1,853	1,778	1,845	1,388,000	1,845
2022-07-04	1,786	1,807	1,753	1,765	1,430,800	1,765
2022-07-01	1,746	1,781	1,739	1,781	1,344,400	1,781
2022-06-30	1,763	1,763	1,717	1,730	1,072,600	1,730
2022-06-29	1,766	1,768	1,734	1,747	2,021,300	1,747
2022-06-28	1,794	1,799	1,767	1,785	896,700	1,785
2022-06-27	1,799	1,809	1,784	1,798	1,087,000	1,798
2022-06-24	1,709	1,783	1,688	1,765	1,823,800	1,765
2022-06-23	1,796	1,824	1,784	1,799	1,643,200	1,799
2022-06-22	1,794	1,825	1,782	1,814	1,372,400	1,814
2022-06-21	1,765	1,807	1,754	1,798	1,114,700	1,798
2022-06-20	1,751	1,780	1,740	1,759	1,252,900	1,759
2022-06-17	1,705	1,763	1,684	1,748	1,430,600	1,748
2022-06-16	1,745	1,799	1,742	1,750	1,652,200	1,750
2022-06-15	1,748	1,807	1,731	1,767	4,257,700	1,767
2022-06-14	1,650	1,675	1,636	1,649	1,014,700	1,649
2022-06-13	1,695	1,705	1,670	1,690	837,600	1,690
2022-06-10	1,729	1,762	1,719	1,745	1,166,000	1,745
2022-06-09	1,748	1,763	1,731	1,750	1,008,900	1,750
2022-06-08	1,740	1,773	1,735	1,756	1,472,400	1,756
2022-06-07	1,728	1,728	1,702	1,712	967,800	1,712
2022-06-06	1,704	1,735	1,692	1,724	964,800	1,724
2022-06-03	1,759	1,792	1,728	1,734	2,257,100	1,734
2022-06-02	1,790	1,813	1,770	1,799	3,480,700	1,799
2022-06-01	1,592	1,633	1,590	1,628	1,624,400	1,628
2022-05-31	1,598	1,635	1,572	1,603	15,852,100	1,603
2022-05-30	1,566	1,615	1,562	1,605	2,885,600	1,605
2022-05-27	1,551	1,568	1,533	1,553	1,593,200	1,553
2022-05-26	1,548	1,557	1,516	1,520	1,937,100	1,520
2022-05-25	1,545	1,577	1,540	1,565	1,756,400	1,565
2022-05-24	1,565	1,573	1,539	1,545	1,711,300	1,545
2022-05-23	1,563	1,575	1,539	1,570	1,512,300	1,570
2022-05-20	1,584	1,586	1,530	1,565	1,971,400	1,565
2022-05-19	1,544	1,570	1,519	1,569	1,124,700	1,569
2022-05-18	1,593	1,631	1,566	1,604	1,968,300	1,604
2022-05-17	1,630	1,639	1,565	1,580	2,200,100	1,580
2022-05-16	1,616	1,616	1,507	1,521	2,204,300	1,521
2022-05-13	1,628	1,642	1,545	1,576	4,082,400	1,576
2022-05-12	1,675	1,716	1,662	1,662	1,565,700	1,662
2022-05-11	1,784	1,825	1,773	1,808	1,242,500	1,808
2022-05-10	1,729	1,804	1,728	1,790	1,051,800	1,790
2022-05-09	1,771	1,784	1,754	1,756	793,700	1,756
2022-05-06	1,791	1,808	1,765	1,797	949,900	1,797
2022-05-02	1,797	1,800	1,762	1,789	704,400	1,789
2022-04-28	1,722	1,801	1,722	1,801	1,121,000	1,801
2022-04-27	1,680	1,732	1,675	1,732	2,364,500	1,732
2022-04-26	1,729	1,742	1,710	1,727	1,127,300	1,727
2022-04-25	1,730	1,730	1,687	1,699	1,460,300	1,699
2022-04-22	1,770	1,799	1,752	1,770	1,397,600	1,770
2022-04-21	1,791	1,826	1,781	1,807	1,327,900	1,807
2022-04-20	1,825	1,842	1,786	1,796	1,282,300	1,796
2022-04-19	1,839	1,845	1,782	1,786	1,190,300	1,786
2022-04-18	1,833	1,836	1,787	1,808	426,000	1,808
2022-04-15	1,875	1,883	1,846	1,853	442,000	1,853
2022-04-14	1,945	1,956	1,895	1,900	454,100	1,900
2022-04-13	1,895	1,926	1,889	1,924	960,200	1,924
2022-04-12	1,940	1,941	1,889	1,895	779,300	1,895
2022-04-11	1,983	1,995	1,954	1,957	498,100	1,957
2022-04-08	2,005	2,029	1,969	1,985	651,000	1,985
2022-04-07	1,961	1,981	1,946	1,975	598,100	1,975
2022-04-06	2,027	2,028	1,990	1,993	968,900	1,993
2022-04-05	2,080	2,087	2,022	2,058	673,900	2,058
2022-04-04	2,029	2,073	2,028	2,068	626,100	2,068
2022-04-01	1,969	2,043	1,962	2,018	840,900	2,018
2022-03-31	1,988	2,003	1,956	1,973	1,469,100	1,973
2022-03-30	1,981	2,007	1,952	2,005	1,275,400	2,005
2022-03-29	2,058	2,062	2,021	2,035	805,800	2,035
2022-03-28	2,072	2,076	2,026	2,027	452,700	2,027
2022-03-25	2,089	2,101	2,039	2,077	596,300	2,077
2022-03-24	2,051	2,082	2,027	2,082	850,900	2,082
2022-03-23	2,121	2,121	2,078	2,097	902,500	2,097
2022-03-22	2,114	2,116	2,076	2,092	863,400	2,092
2022-03-18	2,126	2,132	2,085	2,113	1,513,000	2,113
2022-03-17	2,139	2,148	2,094	2,124	708,900	2,124
2022-03-16	2,053	2,070	2,042	2,068	1,363,000	2,068
2022-03-15	1,983	2,043	1,983	2,004	753,700	2,004
2022-03-14	1,914	1,967	1,912	1,963	646,800	1,963
2022-03-11	1,947	1,953	1,891	1,910	1,767,800	1,910
2022-03-10	1,900	1,995	1,898	1,987	1,689,500	1,987
2022-03-09	1,876	1,897	1,821	1,829	788,500	1,829
2022-03-08	1,835	1,890	1,820	1,853	1,507,500	1,853
2022-03-07	1,940	1,954	1,854	1,866	1,042,900	1,866
2022-03-04	1,986	2,009	1,947	1,958	1,487,800	1,958
2022-03-03	2,188	2,188	2,118	2,125	936,000	2,125
2022-03-02	2,249	2,256	2,162	2,162	502,000	2,162
2022-03-01	2,314	2,338	2,297	2,299	388,100	2,299
2022-02-28	2,313	2,328	2,274	2,299	717,700	2,299
2022-02-25	2,317	2,322	2,248	2,281	632,300	2,281
2022-02-24	2,330	2,353	2,268	2,281	957,900	2,281
2022-02-22	2,364	2,377	2,340	2,348	361,900	2,348
2022-02-21	2,397	2,438	2,374	2,399	521,800	2,399
2022-02-18	2,428	2,464	2,413	2,429	465,800	2,429
2022-02-17	2,468	2,486	2,443	2,457	756,700	2,457
2022-02-16	2,385	2,478	2,382	2,466	986,600	2,466
2022-02-15	2,305	2,376	2,299	2,352	924,700	2,352
2022-02-14	2,271	2,336	2,271	2,305	528,600	2,305
2022-02-10	2,331	2,397	2,331	2,341	765,900	2,341
2022-02-09	2,249	2,336	2,223	2,316	1,272,900	2,316
2022-02-08	2,294	2,308	2,254	2,275	685,100	2,275
2022-02-07	2,313	2,319	2,293	2,296	506,300	2,296
2022-02-04	2,311	2,340	2,287	2,330	475,600	2,330
2022-02-03	2,343	2,357	2,302	2,320	631,400	2,320
2022-02-02	2,325	2,375	2,325	2,351	640,700	2,351
2022-02-01	2,381	2,392	2,324	2,331	495,000	2,331
2022-01-31	2,335	2,383	2,319	2,373	645,800	2,373
2022-01-28	2,392	2,397	2,345	2,361	808,600	2,361
2022-01-27	2,453	2,465	2,365	2,372	816,400	2,372
2022-01-26	2,439	2,440	2,405	2,422	613,900	2,422
2022-01-25	2,453	2,461	2,413	2,442	716,800	2,442
2022-01-24	2,433	2,456	2,408	2,453	689,800	2,453
2022-01-21	2,369	2,468	2,368	2,450	727,300	2,450
2022-01-20	2,334	2,406	2,327	2,391	501,000	2,391
2022-01-19	2,359	2,380	2,336	2,338	730,400	2,338
2022-01-18	2,414	2,426	2,386	2,390	717,000	2,390
2022-01-17	2,466	2,472	2,407	2,409	841,100	2,409
2022-01-14	2,470	2,470	2,435	2,453	913,400	2,453
2022-01-13	2,498	2,517	2,452	2,487	780,000	2,487
2022-01-12	2,479	2,519	2,469	2,497	625,200	2,497
2022-01-11	2,488	2,494	2,455	2,466	914,000	2,466
2022-01-07	2,515	2,529	2,478	2,496	729,400	2,496
2022-01-06	2,524	2,539	2,503	2,516	472,400	2,516
2022-01-05	2,513	2,557	2,505	2,545	507,500	2,545
2022-01-04	2,510	2,515	2,487	2,499	447,000	2,499

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