関西ペイント(4613)の株価時系列情報
関西ペイント(4613)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 425 | 430 | 422 | 430 | 90,000 |
1993/12/29 | 425 | 430 | 425 | 429 | 52,000 |
1993/12/28 | 423 | 429 | 423 | 428 | 245,000 |
1993/12/27 | 426 | 426 | 422 | 422 | 52,000 |
1993/12/24 | 425 | 430 | 425 | 426 | 66,000 |
1993/12/22 | 422 | 423 | 421 | 423 | 64,000 |
1993/12/21 | 426 | 426 | 420 | 424 | 80,000 |
1993/12/20 | 433 | 436 | 420 | 421 | 92,000 |
1993/12/17 | 438 | 438 | 427 | 432 | 137,000 |
1993/12/16 | 426 | 438 | 426 | 433 | 134,000 |
1993/12/15 | 404 | 425 | 404 | 425 | 214,000 |
1993/12/14 | 415 | 415 | 402 | 402 | 274,000 |
1993/12/13 | 416 | 416 | 401 | 410 | 191,000 |
1993/12/10 | 412 | 426 | 412 | 415 | 277,000 |
1993/12/09 | 401 | 415 | 401 | 415 | 99,000 |
1993/12/08 | 400 | 400 | 390 | 391 | 96,000 |
1993/12/07 | 400 | 400 | 391 | 395 | 78,000 |
1993/12/06 | 411 | 411 | 394 | 395 | 86,000 |
1993/12/03 | 415 | 420 | 412 | 418 | 48,000 |
1993/12/02 | 416 | 440 | 415 | 430 | 193,000 |
1993/12/01 | 399 | 420 | 399 | 411 | 199,000 |
1993/11/30 | 390 | 399 | 385 | 399 | 296,000 |
1993/11/29 | 400 | 400 | 380 | 394 | 196,000 |
1993/11/26 | 412 | 414 | 400 | 400 | 308,000 |
1993/11/25 | 412 | 424 | 408 | 410 | 110,000 |
1993/11/24 | 419 | 429 | 415 | 415 | 93,000 |
1993/11/22 | 443 | 443 | 418 | 418 | 115,000 |
1993/11/19 | 451 | 455 | 450 | 455 | 87,000 |
1993/11/18 | 446 | 459 | 446 | 455 | 71,000 |
1993/11/17 | 452 | 453 | 449 | 449 | 69,000 |
1993/11/16 | 444 | 448 | 443 | 448 | 78,000 |
1993/11/15 | 448 | 450 | 443 | 443 | 163,000 |
1993/11/12 | 441 | 459 | 441 | 447 | 120,000 |
1993/11/11 | 451 | 459 | 440 | 444 | 208,000 |
1993/11/10 | 452 | 453 | 446 | 453 | 193,000 |
1993/11/09 | 461 | 469 | 452 | 452 | 308,000 |
1993/11/08 | 452 | 460 | 451 | 457 | 151,000 |
1993/11/05 | 470 | 475 | 450 | 452 | 239,000 |
1993/11/04 | 492 | 499 | 480 | 480 | 183,000 |
1993/11/02 | 489 | 500 | 485 | 495 | 77,000 |
1993/11/01 | 500 | 500 | 490 | 490 | 60,000 |
1993/10/29 | 485 | 500 | 485 | 497 | 92,000 |
1993/10/28 | 490 | 491 | 485 | 485 | 86,000 |
1993/10/27 | 510 | 510 | 500 | 500 | 142,000 |
1993/10/26 | 518 | 519 | 500 | 500 | 177,000 |
1993/10/25 | 518 | 520 | 518 | 519 | 173,000 |
1993/10/22 | 513 | 520 | 513 | 518 | 161,000 |
1993/10/21 | 519 | 520 | 510 | 515 | 103,000 |
1993/10/20 | 523 | 523 | 519 | 519 | 122,000 |
1993/10/19 | 522 | 525 | 521 | 521 | 101,000 |
1993/10/18 | 525 | 525 | 520 | 521 | 41,000 |
1993/10/15 | 509 | 529 | 509 | 520 | 143,000 |
1993/10/14 | 506 | 508 | 501 | 507 | 162,000 |
1993/10/13 | 515 | 520 | 510 | 519 | 47,000 |
1993/10/12 | 519 | 520 | 505 | 510 | 88,000 |
1993/10/08 | 520 | 529 | 515 | 515 | 85,000 |
1993/10/07 | 526 | 529 | 522 | 524 | 83,000 |
1993/10/06 | 520 | 528 | 520 | 526 | 138,000 |
1993/10/05 | 520 | 520 | 518 | 520 | 123,000 |
1993/10/04 | 530 | 530 | 510 | 520 | 32,000 |
1993/10/01 | 530 | 535 | 527 | 533 | 119,000 |
1993/09/30 | 510 | 530 | 510 | 530 | 148,000 |
1993/09/29 | 515 | 530 | 508 | 515 | 177,000 |
1993/09/28 | 510 | 519 | 509 | 510 | 69,000 |
1993/09/27 | 517 | 520 | 505 | 510 | 48,000 |
1993/09/24 | 525 | 527 | 513 | 522 | 151,000 |
1993/09/22 | 515 | 522 | 512 | 515 | 86,000 |
1993/09/21 | 527 | 527 | 516 | 524 | 202,000 |
1993/09/20 | 525 | 530 | 517 | 517 | 136,000 |
1993/09/17 | 520 | 528 | 517 | 528 | 169,000 |
1993/09/16 | 535 | 535 | 520 | 522 | 213,000 |
1993/09/14 | 546 | 547 | 533 | 534 | 219,000 |
1993/09/13 | 544 | 550 | 535 | 546 | 136,000 |
1993/09/10 | 540 | 550 | 539 | 549 | 255,000 |
1993/09/09 | 540 | 550 | 536 | 550 | 91,000 |
1993/09/08 | 550 | 553 | 540 | 545 | 316,000 |
1993/09/07 | 540 | 553 | 540 | 552 | 246,000 |
1993/09/06 | 540 | 549 | 540 | 540 | 119,000 |
1993/09/03 | 540 | 542 | 532 | 540 | 240,000 |
1993/09/02 | 542 | 548 | 537 | 547 | 112,000 |
1993/09/01 | 550 | 550 | 542 | 542 | 149,000 |
1993/08/31 | 549 | 550 | 532 | 540 | 101,000 |
1993/08/30 | 556 | 556 | 536 | 549 | 65,000 |
1993/08/27 | 548 | 550 | 545 | 549 | 93,000 |
1993/08/26 | 538 | 548 | 535 | 546 | 39,000 |
1993/08/25 | 540 | 541 | 529 | 535 | 77,000 |
1993/08/24 | 536 | 540 | 530 | 540 | 69,000 |
1993/08/23 | 545 | 549 | 535 | 535 | 55,000 |
1993/08/20 | 540 | 550 | 535 | 549 | 99,000 |
1993/08/19 | 540 | 540 | 535 | 540 | 84,000 |
1993/08/18 | 547 | 553 | 540 | 543 | 321,000 |
1993/08/17 | 550 | 555 | 546 | 547 | 97,000 |
1993/08/16 | 557 | 558 | 550 | 558 | 148,000 |
1993/08/13 | 545 | 563 | 545 | 557 | 618,000 |
1993/08/12 | 540 | 540 | 536 | 540 | 131,000 |
1993/08/11 | 525 | 535 | 524 | 535 | 225,000 |
1993/08/10 | 540 | 540 | 521 | 525 | 77,000 |
1993/08/09 | 532 | 534 | 520 | 530 | 78,000 |
1993/08/06 | 535 | 535 | 525 | 529 | 79,000 |
1993/08/05 | 528 | 534 | 523 | 525 | 93,000 |
1993/08/04 | 520 | 535 | 520 | 528 | 107,000 |
1993/08/03 | 531 | 539 | 530 | 530 | 92,000 |
1993/08/02 | 542 | 542 | 525 | 530 | 97,000 |
1993/07/30 | 537 | 540 | 528 | 537 | 278,000 |
1993/07/29 | 524 | 537 | 520 | 537 | 268,000 |
1993/07/28 | 524 | 524 | 515 | 519 | 74,000 |
1993/07/27 | 513 | 525 | 511 | 520 | 32,000 |
1993/07/26 | 510 | 513 | 510 | 512 | 43,000 |
1993/07/23 | 515 | 519 | 513 | 513 | 379,000 |
1993/07/22 | 508 | 523 | 508 | 519 | 412,000 |
1993/07/21 | 520 | 528 | 518 | 528 | 741,000 |
1993/07/20 | 549 | 549 | 530 | 535 | 67,000 |
1993/07/19 | 555 | 555 | 545 | 550 | 69,000 |
1993/07/16 | 550 | 554 | 545 | 551 | 286,000 |
1993/07/15 | 537 | 545 | 535 | 544 | 173,000 |
1993/07/14 | 545 | 545 | 526 | 530 | 108,000 |
1993/07/13 | 535 | 545 | 525 | 545 | 126,000 |
1993/07/12 | 529 | 530 | 525 | 530 | 38,000 |
1993/07/09 | 525 | 529 | 520 | 523 | 122,000 |
1993/07/08 | 518 | 529 | 516 | 525 | 84,000 |
1993/07/07 | 518 | 526 | 516 | 518 | 144,000 |
1993/07/06 | 520 | 530 | 517 | 521 | 135,000 |
1993/07/05 | 527 | 527 | 520 | 526 | 59,000 |
1993/07/02 | 540 | 545 | 515 | 517 | 141,000 |
1993/07/01 | 545 | 545 | 540 | 540 | 73,000 |
1993/06/30 | 529 | 545 | 528 | 544 | 326,000 |
1993/06/29 | 540 | 550 | 526 | 526 | 93,000 |
1993/06/28 | 540 | 551 | 540 | 550 | 150,000 |
1993/06/25 | 536 | 540 | 534 | 540 | 146,000 |
1993/06/24 | 525 | 535 | 525 | 535 | 162,000 |
1993/06/23 | 530 | 540 | 525 | 525 | 135,000 |
1993/06/22 | 517 | 525 | 515 | 525 | 399,000 |
1993/06/21 | 550 | 550 | 505 | 519 | 268,000 |
1993/06/18 | 538 | 545 | 530 | 545 | 114,000 |
1993/06/17 | 534 | 543 | 526 | 528 | 235,000 |
1993/06/16 | 534 | 534 | 522 | 534 | 257,000 |
1993/06/15 | 553 | 556 | 528 | 535 | 243,000 |
1993/06/14 | 569 | 569 | 550 | 553 | 215,000 |
1993/06/11 | 567 | 574 | 567 | 569 | 393,000 |
1993/06/10 | 575 | 581 | 575 | 577 | 106,000 |
1993/06/08 | 580 | 590 | 577 | 582 | 121,000 |
1993/06/07 | 583 | 590 | 583 | 590 | 151,000 |
1993/06/04 | 600 | 600 | 590 | 591 | 187,000 |
1993/06/03 | 600 | 605 | 595 | 600 | 296,000 |
1993/06/02 | 606 | 606 | 596 | 600 | 234,000 |
1993/06/01 | 604 | 615 | 600 | 604 | 894,000 |
1993/05/31 | 599 | 600 | 595 | 595 | 239,000 |
1993/05/28 | 594 | 599 | 591 | 598 | 472,000 |
1993/05/27 | 595 | 595 | 587 | 590 | 690,000 |
1993/05/26 | 570 | 590 | 570 | 586 | 343,000 |
1993/05/25 | 567 | 569 | 563 | 569 | 221,000 |
1993/05/24 | 570 | 570 | 563 | 565 | 218,000 |
1993/05/21 | 560 | 562 | 556 | 562 | 276,000 |
1993/05/20 | 558 | 564 | 557 | 564 | 167,000 |
1993/05/19 | 570 | 570 | 561 | 561 | 336,000 |
1993/05/18 | 575 | 575 | 565 | 565 | 473,000 |
1993/05/17 | 557 | 567 | 557 | 567 | 281,000 |
1993/05/14 | 570 | 575 | 555 | 557 | 266,000 |
1993/05/13 | 581 | 583 | 572 | 577 | 434,000 |
1993/05/12 | 576 | 590 | 576 | 577 | 824,000 |
1993/05/11 | 578 | 578 | 570 | 574 | 361,000 |
1993/05/10 | 580 | 581 | 568 | 568 | 515,000 |
1993/05/07 | 570 | 579 | 568 | 576 | 1,233,000 |
1993/05/06 | 565 | 576 | 557 | 570 | 1,641,000 |
1993/04/30 | 536 | 550 | 535 | 550 | 1,742,000 |
1993/04/28 | 525 | 530 | 521 | 521 | 504,000 |
1993/04/27 | 490 | 517 | 490 | 517 | 375,000 |
1993/04/26 | 492 | 497 | 490 | 492 | 220,000 |
1993/04/23 | 500 | 502 | 491 | 494 | 279,000 |
1993/04/22 | 513 | 514 | 501 | 502 | 379,000 |
1993/04/21 | 524 | 524 | 505 | 510 | 442,000 |
1993/04/20 | 519 | 534 | 515 | 524 | 938,000 |
1993/04/19 | 524 | 524 | 510 | 520 | 744,000 |
1993/04/16 | 514 | 529 | 507 | 528 | 2,076,000 |
1993/04/15 | 485 | 504 | 483 | 504 | 590,000 |
1993/04/14 | 494 | 494 | 486 | 486 | 322,000 |
1993/04/13 | 477 | 492 | 476 | 491 | 438,000 |
1993/04/12 | 476 | 480 | 474 | 477 | 234,000 |
1993/04/09 | 476 | 483 | 470 | 476 | 281,000 |
1993/04/08 | 476 | 485 | 474 | 479 | 474,000 |
1993/04/07 | 474 | 487 | 473 | 475 | 621,000 |
1993/04/06 | 470 | 479 | 470 | 471 | 768,000 |
1993/04/05 | 465 | 480 | 458 | 470 | 619,000 |
1993/04/02 | 444 | 465 | 443 | 463 | 611,000 |
1993/04/01 | 435 | 437 | 434 | 434 | 208,000 |
1993/03/31 | 440 | 443 | 436 | 436 | 179,000 |
1993/03/30 | 454 | 454 | 441 | 443 | 409,000 |
1993/03/29 | 436 | 450 | 429 | 449 | 605,000 |
1993/03/26 | 429 | 434 | 429 | 432 | 313,000 |
1993/03/25 | 420 | 429 | 412 | 429 | 261,000 |
1993/03/24 | 415 | 420 | 411 | 418 | 101,000 |
1993/03/23 | 421 | 421 | 410 | 411 | 110,000 |
1993/03/22 | 430 | 430 | 420 | 420 | 82,000 |
1993/03/19 | 430 | 432 | 423 | 425 | 219,000 |
1993/03/18 | 412 | 427 | 412 | 425 | 284,000 |
1993/03/17 | 409 | 411 | 405 | 411 | 133,000 |
1993/03/16 | 411 | 411 | 401 | 406 | 138,000 |
1993/03/15 | 409 | 410 | 406 | 409 | 148,000 |
1993/03/12 | 402 | 411 | 402 | 408 | 299,000 |
1993/03/11 | 401 | 410 | 401 | 402 | 200,000 |
1993/03/10 | 413 | 413 | 400 | 403 | 73,000 |
1993/03/09 | 418 | 418 | 412 | 413 | 241,000 |
1993/03/08 | 401 | 419 | 400 | 414 | 247,000 |
1993/03/05 | 395 | 396 | 395 | 396 | 54,000 |
1993/03/04 | 407 | 407 | 401 | 401 | 54,000 |
1993/03/03 | 413 | 413 | 408 | 412 | 320,000 |
1993/03/02 | 409 | 409 | 400 | 408 | 172,000 |
1993/03/01 | 405 | 405 | 395 | 404 | 117,000 |
1993/02/26 | 405 | 405 | 395 | 395 | 94,000 |
1993/02/25 | 399 | 400 | 395 | 395 | 121,000 |
1993/02/24 | 398 | 398 | 389 | 394 | 228,000 |
1993/02/23 | 403 | 403 | 393 | 393 | 215,000 |
1993/02/22 | 403 | 403 | 398 | 398 | 111,000 |
1993/02/19 | 410 | 410 | 400 | 403 | 247,000 |
1993/02/18 | 405 | 406 | 404 | 405 | 193,000 |
1993/02/17 | 415 | 415 | 405 | 410 | 129,000 |
1993/02/16 | 420 | 420 | 415 | 416 | 99,000 |
1993/02/15 | 420 | 420 | 410 | 415 | 270,000 |
1993/02/12 | 406 | 415 | 405 | 415 | 107,000 |
1993/02/10 | 406 | 410 | 405 | 405 | 67,000 |
1993/02/09 | 408 | 410 | 405 | 406 | 86,000 |
1993/02/08 | 419 | 420 | 407 | 408 | 175,000 |
1993/02/05 | 418 | 418 | 407 | 415 | 133,000 |
1993/02/04 | 423 | 423 | 416 | 419 | 90,000 |
1993/02/03 | 417 | 420 | 412 | 417 | 160,000 |
1993/02/02 | 417 | 417 | 412 | 412 | 110,000 |
1993/02/01 | 427 | 427 | 410 | 412 | 89,000 |
1993/01/29 | 419 | 425 | 418 | 418 | 287,000 |
1993/01/28 | 415 | 420 | 410 | 415 | 216,000 |
1993/01/27 | 415 | 415 | 400 | 410 | 191,000 |
1993/01/26 | 414 | 414 | 400 | 410 | 147,000 |
1993/01/25 | 409 | 409 | 404 | 409 | 116,000 |
1993/01/22 | 409 | 409 | 399 | 404 | 145,000 |
1993/01/21 | 419 | 419 | 400 | 400 | 168,000 |
1993/01/20 | 415 | 416 | 405 | 410 | 127,000 |
1993/01/19 | 410 | 420 | 405 | 420 | 535,000 |
1993/01/18 | 409 | 412 | 405 | 410 | 262,000 |
1993/01/14 | 411 | 414 | 408 | 414 | 117,000 |
1993/01/13 | 412 | 416 | 411 | 411 | 126,000 |
1993/01/12 | 417 | 425 | 411 | 412 | 156,000 |
1993/01/11 | 436 | 436 | 420 | 420 | 341,000 |
1993/01/08 | 435 | 438 | 430 | 435 | 181,000 |
1993/01/07 | 420 | 439 | 420 | 435 | 610,000 |
1993/01/06 | 416 | 423 | 412 | 420 | 71,000 |
1993/01/05 | 407 | 418 | 407 | 411 | 50,000 |
1993/01/04 | 416 | 416 | 407 | 407 | 30,000 |