1. HOME >
  2. 株価時系列 >
  3. 4613 >
  4. 2023年

4613 関西ペイント(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,4092,421.52,3932,409430,1002,409
2023-12-282,3812,405.52,380.52,404.5468,4002,404.50
2023-12-272,3892,395.52,3622,386587,9002,386
2023-12-262,341.52,3582,3352,354.5379,2002,354.50
2023-12-252,356.52,3762,350.52,353.5336,1002,353.50
2023-12-222,3202,359.52,318.52,336461,7002,336
2023-12-212,3202,335.52,3002,301772,3002,301
2023-12-202,355.52,371.52,3452,360565,3002,360
2023-12-192,393.52,393.52,348.52,368480,7002,368
2023-12-182,388.52,4052,372.52,384496,9002,384
2023-12-152,3582,386.52,3562,380808,3002,380
2023-12-142,3752,3872,3562,375667,8002,375
2023-12-132,3772,3932,3602,379.5502,6002,379.50
2023-12-122,377.52,3802,346.52,348.5533,3002,348.50
2023-12-112,3602,372.52,351.52,364684,7002,364
2023-12-082,359.52,376.52,3372,350.51,149,4002,350.50
2023-12-072,322.52,376.52,315.52,362.5962,6002,362.50
2023-12-062,268.52,3302,2652,326709,7002,326
2023-12-052,251.52,2942,251.52,263917,8002,263
2023-12-042,2522,307.52,244.52,299.5794,7002,299.50
2023-12-012,264.52,2742,2482,273.5857,8002,273.50
2023-11-302,2112,2532,202.52,2521,207,1002,252
2023-11-292,272.52,2822,241.52,2821,050,8002,282
2023-11-282,298.52,3082,2582,287.51,020,2002,287.50
2023-11-272,3252,333.52,2742,306.5989,1002,306.50
2023-11-242,400.52,4092,3112,347.51,051,0002,347.50
2023-11-222,3852,425.52,3682,3801,694,6002,380
2023-11-212,3692,4312,3662,4251,345,9002,425
2023-11-202,3702,3932,3372,361.5991,3002,361.50
2023-11-172,373.52,405.52,369.52,4031,104,8002,403
2023-11-162,3332,3502,307.52,345.5955,5002,345.50
2023-11-152,3532,3662,338.52,355.51,367,4002,355.50
2023-11-142,300.52,3082,261.52,274952,0002,274
2023-11-132,2772,2882,2432,2701,111,3002,270
2023-11-102,2622,2692,198.52,2101,967,5002,210
2023-11-092,3222,333.52,302.52,328.51,386,6002,328.50
2023-11-082,264.52,3222,264.52,2961,426,2002,296
2023-11-072,296.52,302.52,2552,2621,088,4002,262
2023-11-062,312.52,313.52,281.52,3031,203,9002,303
2023-11-022,2382,2472,2042,217.5955,4002,217.50
2023-11-012,2762,282.52,2192,2251,037,4002,225
2023-10-312,1782,213.52,1662,1991,043,1002,199
2023-10-302,2112,217.52,165.52,177.54,809,6002,177.50
2023-10-272,2402,246.52,2122,217.51,191,6002,217.50
2023-10-262,221.52,2342,206.52,216.5824,4002,216.50
2023-10-252,270.52,2752,235.52,242.5945,6002,242.50
2023-10-242,1942,239.52,1852,235.51,132,2002,235.50
2023-10-232,1772,219.52,1732,2041,235,8002,204
2023-10-202,1652,2002,162.52,177.51,081,1002,177.50
2023-10-192,1652,176.52,1562,162819,8002,162
2023-10-182,2092,2172,155.52,1811,110,4002,181
2023-10-172,1732,207.52,170.52,1931,009,2002,193
2023-10-162,1612,1672,1382,145.51,064,0002,145.50
2023-10-132,159.52,181.52,1482,174.51,319,7002,174.50
2023-10-122,1652,1822,143.52,167.51,058,7002,167.50
2023-10-112,154.52,156.52,130.52,138921,3002,138
2023-10-102,1472,1982,1322,1552,445,9002,155
2023-10-062,074.52,121.52,0662,1021,064,0002,102
2023-10-052,0522,096.52,0382,079.51,589,5002,079.50
2023-10-042,0302,038.52,008.52,0111,034,1002,011
2023-10-032,062.52,081.52,0372,044.51,014,8002,044.50
2023-10-022,1372,1412,071.52,072.51,071,6002,072.50
2023-09-292,1792,1822,129.52,137.5943,8002,137.50
2023-09-282,2252,2252,1502,166.5985,8002,166.50
2023-09-272,2502,259.52,229.52,252891,7002,252
2023-09-262,2452,259.52,2252,244612,9002,244
2023-09-252,2872,288.52,2492,253615,6002,253
2023-09-222,281.52,2982,2442,268776,0002,268
2023-09-212,227.52,325.52,219.52,3131,491,1002,313
2023-09-202,2212,2312,200.52,208782,6002,208
2023-09-192,228.52,239.52,1982,2181,082,1002,218
2023-09-152,2472,2532,2122,2281,526,6002,228
2023-09-142,3002,301.52,231.52,2401,013,6002,240
2023-09-132,3132,315.52,2272,227996,9002,227
2023-09-122,302.52,3192,2972,313754,3002,313
2023-09-112,3102,320.52,2802,298756,9002,298
2023-09-082,3012,329.52,2922,298.5791,6002,298.50
2023-09-072,3302,3342,309.52,323684,9002,323
2023-09-062,367.52,368.52,3442,344.5457,7002,344.50
2023-09-052,3832,3902,353.52,368.5541,3002,368.50
2023-09-042,3992,406.52,3652,379.5593,8002,379.50
2023-09-012,3852,4072,374.52,395.5455,5002,395.50
2023-08-312,353.52,398.52,353.52,3891,111,5002,389
2023-08-302,366.52,3802,3462,354.5478,3002,354.50
2023-08-292,3332,356.52,325.52,348567,0002,348
2023-08-282,310.52,336.52,306.52,332562,5002,332
2023-08-252,2852,3012,268.52,281.5612,4002,281.50
2023-08-242,3282,331.52,3022,302744,6002,302
2023-08-232,3232,3312,303.52,328909,7002,328
2023-08-222,294.52,3202,283.52,309961,4002,309
2023-08-212,2722,2942,259.52,273.5762,9002,273.50
2023-08-182,3372,3372,250.52,265905,6002,265
2023-08-172,3752,3752,2892,3371,465,2002,337
2023-08-162,401.52,412.52,384.52,388.5867,4002,388.50
2023-08-152,3912,439.52,3652,3891,127,3002,389
2023-08-142,449.52,4592,371.52,3951,238,1002,395
2023-08-102,396.52,4772,3962,4522,235,1002,452
2023-08-092,360.52,3912,3002,3883,656,6002,388
2023-08-082,2842,3112,274.52,3031,728,7002,303
2023-08-072,2642,3002,2632,283.51,419,1002,283.50
2023-08-042,2632,2632,230.52,239.5982,9002,239.50
2023-08-032,265.52,2902,259.52,2791,483,1002,279
2023-08-022,329.52,335.52,295.52,299898,1002,299
2023-08-012,3582,373.52,3342,356.5849,9002,356.50
2023-07-312,326.52,337.52,311.52,3291,190,3002,329
2023-07-282,2682,2912,2352,2913,633,9002,291
2023-07-272,2912,2942,2682,2921,314,9002,292
2023-07-262,328.52,3332,290.52,302.51,091,7002,302.50
2023-07-252,2902,323.52,2762,323.51,318,3002,323.50
2023-07-242,2722,3192,2712,299.51,530,5002,299.50
2023-07-212,2252,2642,1862,2581,371,2002,258
2023-07-202,169.52,2142,166.52,193.51,578,6002,193.50
2023-07-192,152.52,1812,1522,1781,273,8002,178
2023-07-182,0882,1122,0852,102.5686,0002,102.50
2023-07-142,092.52,100.52,069.52,083.5561,7002,083.50
2023-07-132,097.52,1102,068.52,087722,9002,087
2023-07-122,1072,1132,0852,087.5813,8002,087.50
2023-07-112,096.52,139.52,094.52,1111,374,9002,111
2023-07-102,0762,0922,0622,078.51,014,8002,078.50
2023-07-072,1032,1252,0902,090848,1002,090
2023-07-062,082.52,1272,073.52,1171,179,9002,117
2023-07-052,100.52,110.52,0862,101.5820,8002,101.50
2023-07-042,140.52,1442,1132,115730,0002,115
2023-07-032,140.52,1572,128.52,154917,7002,154
2023-06-302,1152,116.52,101.52,114.5594,0002,114.50
2023-06-292,1332,1462,1152,120.5956,8002,120.50
2023-06-282,1402,149.52,111.52,121.51,556,3002,121.50
2023-06-272,180.52,1902,140.52,147643,9002,147
2023-06-262,174.52,192.52,153.52,162.5869,3002,162.50
2023-06-232,1792,1902,154.52,1641,056,9002,164
2023-06-222,1292,196.52,1242,174951,9002,174
2023-06-212,141.52,156.52,1322,1441,126,2002,144
2023-06-202,163.52,173.52,1512,160.5882,2002,160.50
2023-06-192,187.52,2022,1592,1731,035,1002,173
2023-06-162,199.52,218.52,1862,190.52,132,2002,190.50
2023-06-152,2602,2732,197.52,199.51,308,9002,199.50
2023-06-142,185.52,2592,1762,255.51,506,5002,255.50
2023-06-132,158.52,1872,1552,171.5929,2002,171.50
2023-06-122,150.52,1662,149.52,152.5863,5002,152.50
2023-06-092,125.52,146.52,114.52,1411,317,2002,141
2023-06-082,1312,133.52,0902,0961,165,8002,096
2023-06-072,164.52,1842,138.52,138.51,264,9002,138.50
2023-06-062,1432,1612,124.52,1551,282,5002,155
2023-06-052,169.52,1712,1392,1571,183,9002,157
2023-06-022,1342,1492,1252,1401,588,4002,140
2023-06-012,0932,1362,0872,1171,059,6002,117
2023-05-312,0862,1062,0772,0941,326,3002,094
2023-05-302,1012,1032,0812,091933,2002,091
2023-05-292,1402,1512,1092,114796,5002,114
2023-05-262,1402,1492,1192,122971,7002,122
2023-05-252,1572,1622,1322,1451,050,9002,145
2023-05-242,1722,1872,1592,180849,7002,180
2023-05-232,1822,2042,1792,187879,9002,187
2023-05-222,1582,1822,1512,1821,202,9002,182
2023-05-192,1372,1592,1302,155981,3002,155
2023-05-182,1682,1742,1302,1321,086,7002,132
2023-05-172,1432,1932,1372,1761,268,0002,176
2023-05-162,1292,1442,1142,1441,124,6002,144
2023-05-152,1122,1592,0972,1271,049,6002,127
2023-05-122,1442,1482,1002,1291,877,0002,129
2023-05-112,0432,0582,0262,057792,3002,057
2023-05-102,0472,0502,0252,043855,8002,043
2023-05-092,0122,0542,0122,0471,231,9002,047
2023-05-082,0072,0342,0012,008975,4002,008
2023-05-021,9911,9941,9641,987784,1001,987
2023-05-011,9522,0051,9521,9981,593,7001,998
2023-04-281,9121,9161,8961,912785,1001,912
2023-04-271,8771,9091,8711,902964,6001,902
2023-04-261,8721,8821,8621,878561,9001,878
2023-04-251,8681,9021,8661,882658,4001,882
2023-04-241,8801,8861,8681,868563,3001,868
2023-04-211,8601,8791,8601,873636,5001,873
2023-04-201,8531,8661,8461,857518,3001,857
2023-04-191,8501,8541,8351,854645,8001,854
2023-04-181,8541,8861,8531,8761,070,3001,876
2023-04-171,8461,8471,8241,832634,3001,832
2023-04-141,8441,8551,8391,846561,5001,846
2023-04-131,8251,8351,8201,834427,9001,834
2023-04-121,8091,8321,8081,829602,6001,829
2023-04-111,8461,8581,8021,811830,8001,811
2023-04-101,8211,8361,8201,828688,9001,828
2023-04-071,8011,8171,8001,813657,7001,813
2023-04-061,7811,8041,7741,800998,3001,800
2023-04-051,7961,8091,7861,796837,9001,796
2023-04-041,8071,8351,8061,813944,8001,813
2023-04-031,7831,8021,7691,7911,332,2001,791
2023-03-311,7701,7921,7681,788983,9001,788
2023-03-301,7711,7931,7531,760972,3001,760
2023-03-291,7721,7931,7621,7931,091,0001,793
2023-03-281,7711,7801,7451,764901,9001,764
2023-03-271,7761,7821,7681,776921,1001,776
2023-03-241,7851,7861,7511,7691,000,2001,769
2023-03-231,7501,7941,7481,7901,572,2001,790
2023-03-221,7501,7721,7461,7502,037,5001,750
2023-03-201,7281,7541,7241,7362,405,1001,736
2023-03-171,7121,7421,7121,7263,065,4001,726
2023-03-161,6721,7241,6641,7113,848,5001,711
2023-03-151,7001,7171,6801,70715,010,6001,707
2023-03-141,7091,7141,6431,6743,433,8001,674
2023-03-131,7011,7221,6981,7201,926,1001,720
2023-03-101,7351,7401,7181,7188,876,6001,718
2023-03-091,7501,7721,7441,75311,037,1001,753
2023-03-081,7801,7961,7641,7727,870,3001,772
2023-03-071,7671,7941,7671,7831,956,5001,783
2023-03-061,7611,8031,7601,7762,324,7001,776
2023-03-031,7431,7621,7271,7472,226,9001,747
2023-03-021,7711,7741,7271,7453,163,8001,745
2023-03-011,7351,7931,7181,7605,576,2001,760
2023-02-281,8131,8271,8071,826423,2001,826
2023-02-271,8081,8221,8011,810397,2001,810
2023-02-241,8261,8301,8071,817518,8001,817
2023-02-221,8391,8521,8141,822553,5001,822
2023-02-211,8511,8691,8481,851468,0001,851
2023-02-201,8401,8471,8241,845451,7001,845
2023-02-171,8331,8481,8261,839554,1001,839
2023-02-161,8461,8541,8221,848613,3001,848
2023-02-151,8051,8441,8011,832842,4001,832
2023-02-141,7861,8031,7591,776535,9001,776
2023-02-131,7951,8121,7521,757686,5001,757
2023-02-101,8681,9071,7861,8141,853,3001,814
2023-02-091,8061,8821,8061,8521,430,5001,852
2023-02-081,7931,8311,7911,816840,6001,816
2023-02-071,7671,7931,7541,788655,2001,788
2023-02-061,7721,8031,7681,785653,3001,785
2023-02-031,7481,7681,7341,766712,1001,766
2023-02-021,8091,8091,7511,773619,4001,773
2023-02-011,8301,8421,7891,794748,4001,794
2023-01-311,7951,8251,7901,818787,8001,818
2023-01-301,7711,7991,7711,783625,2001,783
2023-01-271,7751,7981,7601,778596,3001,778
2023-01-261,7891,8241,7521,7702,084,2001,770
2023-01-251,6911,7111,6841,709358,1001,709
2023-01-241,7071,7151,6851,702607,9001,702
2023-01-231,6761,6961,6681,685788,1001,685
2023-01-201,6531,6641,6351,635980,7001,635
2023-01-191,7071,7071,6741,679374,8001,679
2023-01-181,6701,7171,6651,706605,7001,706
2023-01-171,6501,6631,6391,660469,9001,660
2023-01-161,6491,6701,6481,653588,1001,653
2023-01-131,6651,6741,6451,654858,0001,654
2023-01-121,6521,6841,6391,6781,107,5001,678
2023-01-111,6091,6411,6011,633917,6001,633
2023-01-101,6311,6431,5891,590836,1001,590
2023-01-061,6061,6431,5971,624709,5001,624
2023-01-051,6001,6311,5951,625677,3001,625
2023-01-041,6151,6171,5801,607442,6001,607

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