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 |
---|---|---|---|---|---|
2011/12/30 | 686 | 693 | 682 | 687 | 353,000 |
2011/12/29 | 677 | 681 | 669 | 678 | 376,000 |
2011/12/28 | 678 | 679 | 673 | 675 | 392,000 |
2011/12/27 | 682 | 683 | 674 | 678 | 393,000 |
2011/12/26 | 692 | 692 | 681 | 682 | 358,000 |
2011/12/22 | 690 | 692 | 679 | 680 | 270,000 |
2011/12/21 | 688 | 692 | 684 | 689 | 523,000 |
2011/12/20 | 687 | 687 | 678 | 681 | 587,000 |
2011/12/19 | 690 | 691 | 679 | 687 | 325,000 |
2011/12/16 | 701 | 702 | 691 | 693 | 1,135,000 |
2011/12/15 | 713 | 716 | 700 | 700 | 725,000 |
2011/12/14 | 717 | 722 | 709 | 713 | 906,000 |
2011/12/13 | 725 | 726 | 710 | 721 | 1,517,000 |
2011/12/12 | 737 | 737 | 732 | 735 | 662,000 |
2011/12/09 | 728 | 728 | 717 | 722 | 1,143,000 |
2011/12/08 | 723 | 726 | 716 | 720 | 725,000 |
2011/12/07 | 724 | 726 | 719 | 724 | 531,000 |
2011/12/06 | 725 | 727 | 717 | 719 | 629,000 |
2011/12/05 | 737 | 737 | 724 | 726 | 614,000 |
2011/12/02 | 739 | 739 | 730 | 735 | 860,000 |
2011/12/01 | 734 | 735 | 721 | 730 | 835,000 |
2011/11/30 | 722 | 727 | 714 | 725 | 556,000 |
2011/11/29 | 714 | 728 | 709 | 725 | 472,000 |
2011/11/28 | 715 | 720 | 712 | 713 | 444,000 |
2011/11/25 | 707 | 710 | 702 | 705 | 443,000 |
2011/11/24 | 719 | 721 | 706 | 707 | 580,000 |
2011/11/22 | 711 | 730 | 711 | 719 | 667,000 |
2011/11/21 | 714 | 722 | 713 | 720 | 639,000 |
2011/11/18 | 696 | 713 | 696 | 713 | 648,000 |
2011/11/17 | 708 | 708 | 695 | 701 | 943,000 |
2011/11/16 | 713 | 715 | 705 | 708 | 372,000 |
2011/11/15 | 722 | 722 | 703 | 712 | 828,000 |
2011/11/14 | 729 | 731 | 711 | 722 | 923,000 |
2011/11/11 | 719 | 728 | 716 | 721 | 777,000 |
2011/11/10 | 702 | 717 | 702 | 716 | 698,000 |
2011/11/09 | 721 | 725 | 712 | 723 | 661,000 |
2011/11/08 | 722 | 726 | 717 | 720 | 396,000 |
2011/11/07 | 724 | 727 | 718 | 727 | 689,000 |
2011/11/04 | 724 | 732 | 713 | 727 | 640,000 |
2011/11/02 | 716 | 722 | 707 | 712 | 885,000 |
2011/11/01 | 742 | 742 | 723 | 724 | 804,000 |
2011/10/31 | 749 | 762 | 743 | 744 | 645,000 |
2011/10/28 | 743 | 758 | 741 | 757 | 1,640,000 |
2011/10/27 | 714 | 750 | 714 | 742 | 1,930,000 |
2011/10/26 | 691 | 711 | 686 | 706 | 775,000 |
2011/10/25 | 703 | 705 | 693 | 695 | 618,000 |
2011/10/24 | 697 | 704 | 693 | 699 | 438,000 |
2011/10/21 | 697 | 702 | 694 | 696 | 294,000 |
2011/10/20 | 707 | 707 | 693 | 699 | 478,000 |
2011/10/19 | 714 | 714 | 704 | 710 | 444,000 |
2011/10/18 | 717 | 717 | 705 | 707 | 433,000 |
2011/10/17 | 725 | 730 | 719 | 723 | 565,000 |
2011/10/14 | 729 | 732 | 717 | 718 | 395,000 |
2011/10/13 | 738 | 741 | 734 | 739 | 684,000 |
2011/10/12 | 719 | 734 | 714 | 730 | 659,000 |
2011/10/11 | 737 | 745 | 727 | 728 | 747,000 |
2011/10/07 | 737 | 747 | 731 | 731 | 497,000 |
2011/10/06 | 719 | 737 | 719 | 737 | 450,000 |
2011/10/05 | 729 | 729 | 712 | 715 | 668,000 |
2011/10/04 | 722 | 734 | 720 | 727 | 1,116,000 |
2011/10/03 | 731 | 736 | 719 | 730 | 855,000 |
2011/09/30 | 753 | 753 | 735 | 746 | 812,000 |
2011/09/29 | 748 | 749 | 739 | 747 | 752,000 |
2011/09/28 | 741 | 749 | 737 | 743 | 997,000 |
2011/09/27 | 734 | 737 | 731 | 737 | 685,000 |
2011/09/26 | 737 | 737 | 708 | 722 | 1,136,000 |
2011/09/22 | 738 | 738 | 721 | 730 | 642,000 |
2011/09/21 | 731 | 742 | 725 | 741 | 696,000 |
2011/09/20 | 735 | 741 | 727 | 730 | 1,191,000 |
2011/09/16 | 707 | 730 | 707 | 730 | 660,000 |
2011/09/15 | 703 | 710 | 701 | 705 | 535,000 |
2011/09/14 | 699 | 706 | 691 | 693 | 480,000 |
2011/09/13 | 697 | 705 | 693 | 705 | 457,000 |
2011/09/12 | 686 | 695 | 680 | 693 | 701,000 |
2011/09/09 | 712 | 713 | 700 | 707 | 1,092,000 |
2011/09/08 | 696 | 701 | 690 | 701 | 660,000 |
2011/09/07 | 685 | 696 | 683 | 692 | 683,000 |
2011/09/06 | 692 | 692 | 680 | 684 | 617,000 |
2011/09/05 | 694 | 700 | 689 | 692 | 398,000 |
2011/09/02 | 713 | 713 | 701 | 706 | 453,000 |
2011/09/01 | 711 | 715 | 709 | 713 | 569,000 |
2011/08/31 | 686 | 707 | 684 | 704 | 783,000 |
2011/08/30 | 689 | 696 | 684 | 691 | 408,000 |
2011/08/29 | 676 | 691 | 670 | 681 | 575,000 |
2011/08/26 | 667 | 679 | 667 | 679 | 752,000 |
2011/08/25 | 675 | 687 | 675 | 679 | 522,000 |
2011/08/24 | 670 | 676 | 660 | 663 | 746,000 |
2011/08/23 | 661 | 666 | 659 | 661 | 1,136,000 |
2011/08/22 | 662 | 672 | 655 | 657 | 1,228,000 |
2011/08/19 | 670 | 677 | 667 | 670 | 588,000 |
2011/08/18 | 696 | 700 | 676 | 680 | 802,000 |
2011/08/17 | 703 | 705 | 694 | 701 | 422,000 |
2011/08/16 | 701 | 705 | 699 | 703 | 547,000 |
2011/08/15 | 699 | 700 | 693 | 694 | 414,000 |
2011/08/12 | 697 | 701 | 685 | 689 | 1,167,000 |
2011/08/11 | 676 | 685 | 671 | 684 | 1,775,000 |
2011/08/10 | 674 | 683 | 663 | 681 | 1,936,000 |
2011/08/09 | 670 | 671 | 654 | 663 | 1,756,000 |
2011/08/08 | 690 | 694 | 681 | 683 | 803,000 |
2011/08/05 | 685 | 708 | 682 | 703 | 1,352,000 |
2011/08/04 | 717 | 718 | 713 | 713 | 1,033,000 |
2011/08/03 | 716 | 718 | 708 | 716 | 783,000 |
2011/08/02 | 727 | 731 | 721 | 726 | 856,000 |
2011/08/01 | 709 | 734 | 709 | 728 | 1,062,000 |
2011/07/29 | 714 | 715 | 707 | 712 | 455,000 |
2011/07/28 | 710 | 713 | 708 | 713 | 574,000 |
2011/07/27 | 716 | 716 | 707 | 714 | 425,000 |
2011/07/26 | 714 | 717 | 713 | 714 | 603,000 |
2011/07/25 | 716 | 719 | 712 | 716 | 472,000 |
2011/07/22 | 718 | 720 | 715 | 716 | 375,000 |
2011/07/21 | 717 | 717 | 708 | 712 | 387,000 |
2011/07/20 | 721 | 723 | 713 | 716 | 619,000 |
2011/07/19 | 717 | 722 | 713 | 719 | 600,000 |
2011/07/15 | 723 | 725 | 715 | 721 | 622,000 |
2011/07/14 | 718 | 727 | 713 | 723 | 638,000 |
2011/07/13 | 719 | 725 | 718 | 723 | 766,000 |
2011/07/12 | 724 | 725 | 717 | 725 | 906,000 |
2011/07/11 | 734 | 734 | 726 | 731 | 471,000 |
2011/07/08 | 741 | 742 | 729 | 734 | 528,000 |
2011/07/07 | 734 | 742 | 731 | 738 | 690,000 |
2011/07/06 | 721 | 738 | 711 | 738 | 1,465,000 |
2011/07/05 | 721 | 723 | 712 | 719 | 681,000 |
2011/07/04 | 732 | 732 | 723 | 723 | 558,000 |
2011/07/01 | 735 | 735 | 719 | 722 | 898,000 |
2011/06/30 | 730 | 734 | 720 | 731 | 655,000 |
2011/06/29 | 706 | 727 | 705 | 727 | 1,227,000 |
2011/06/28 | 712 | 712 | 701 | 704 | 1,305,000 |
2011/06/27 | 719 | 719 | 704 | 714 | 749,000 |
2011/06/24 | 700 | 723 | 700 | 720 | 1,775,000 |
2011/06/23 | 704 | 707 | 693 | 694 | 910,000 |
2011/06/22 | 703 | 712 | 703 | 711 | 686,000 |
2011/06/21 | 694 | 696 | 689 | 696 | 554,000 |
2011/06/20 | 690 | 701 | 689 | 693 | 808,000 |
2011/06/17 | 695 | 695 | 681 | 689 | 734,000 |
2011/06/16 | 694 | 702 | 690 | 690 | 648,000 |
2011/06/15 | 711 | 713 | 694 | 703 | 1,156,000 |
2011/06/14 | 690 | 710 | 690 | 710 | 1,778,000 |
2011/06/13 | 683 | 698 | 680 | 690 | 1,036,000 |
2011/06/10 | 684 | 690 | 678 | 685 | 2,820,000 |
2011/06/09 | 690 | 694 | 685 | 688 | 1,500,000 |
2011/06/08 | 701 | 703 | 690 | 701 | 1,270,000 |
2011/06/07 | 692 | 709 | 681 | 702 | 1,443,000 |
2011/06/06 | 705 | 715 | 700 | 705 | 796,000 |
2011/06/03 | 710 | 719 | 705 | 711 | 822,000 |
2011/06/02 | 710 | 716 | 702 | 713 | 490,000 |
2011/06/01 | 725 | 725 | 716 | 720 | 925,000 |
2011/05/31 | 715 | 730 | 711 | 730 | 1,168,000 |
2011/05/30 | 706 | 718 | 700 | 713 | 598,000 |
2011/05/27 | 706 | 718 | 700 | 711 | 655,000 |
2011/05/26 | 701 | 712 | 701 | 705 | 562,000 |
2011/05/25 | 692 | 702 | 692 | 700 | 666,000 |
2011/05/24 | 697 | 698 | 689 | 691 | 874,000 |
2011/05/23 | 706 | 707 | 697 | 705 | 573,000 |
2011/05/20 | 710 | 717 | 705 | 705 | 712,000 |
2011/05/19 | 703 | 724 | 703 | 710 | 1,473,000 |
2011/05/18 | 689 | 710 | 689 | 702 | 1,174,000 |
2011/05/17 | 686 | 693 | 682 | 686 | 1,220,000 |
2011/05/16 | 695 | 700 | 682 | 685 | 1,514,000 |
2011/05/13 | 716 | 718 | 694 | 695 | 1,385,000 |
2011/05/12 | 710 | 724 | 708 | 716 | 581,000 |
2011/05/11 | 736 | 740 | 720 | 722 | 649,000 |
2011/05/10 | 725 | 735 | 721 | 729 | 1,086,000 |
2011/05/09 | 736 | 737 | 723 | 725 | 1,124,000 |
2011/05/06 | 739 | 747 | 733 | 741 | 1,397,000 |
2011/05/02 | 741 | 751 | 737 | 749 | 2,315,000 |
2011/04/28 | 712 | 726 | 709 | 726 | 2,235,000 |
2011/04/27 | 680 | 710 | 680 | 700 | 2,587,000 |
2011/04/26 | 677 | 678 | 673 | 673 | 1,128,000 |
2011/04/25 | 679 | 679 | 671 | 675 | 1,782,000 |
2011/04/22 | 682 | 698 | 678 | 689 | 2,129,000 |
2011/04/21 | 675 | 683 | 670 | 677 | 873,000 |
2011/04/20 | 667 | 680 | 667 | 674 | 852,000 |
2011/04/19 | 669 | 676 | 661 | 665 | 805,000 |
2011/04/18 | 678 | 684 | 673 | 673 | 944,000 |
2011/04/15 | 673 | 679 | 671 | 678 | 1,156,000 |
2011/04/14 | 669 | 678 | 662 | 671 | 971,000 |
2011/04/13 | 660 | 681 | 660 | 674 | 1,035,000 |
2011/04/12 | 660 | 664 | 654 | 661 | 918,000 |
2011/04/11 | 673 | 678 | 668 | 670 | 553,000 |
2011/04/08 | 670 | 683 | 670 | 678 | 1,103,000 |
2011/04/07 | 686 | 692 | 672 | 676 | 972,000 |
2011/04/06 | 683 | 687 | 675 | 677 | 948,000 |
2011/04/05 | 695 | 695 | 673 | 680 | 1,447,000 |
2011/04/04 | 705 | 709 | 692 | 698 | 1,373,000 |
2011/04/01 | 727 | 727 | 706 | 709 | 1,582,000 |
2011/03/31 | 728 | 728 | 715 | 721 | 889,000 |
2011/03/30 | 718 | 727 | 713 | 727 | 1,167,000 |
2011/03/29 | 715 | 723 | 705 | 711 | 1,081,000 |
2011/03/28 | 716 | 718 | 706 | 714 | 839,000 |
2011/03/25 | 720 | 722 | 706 | 714 | 1,062,000 |
2011/03/24 | 717 | 718 | 700 | 705 | 1,030,000 |
2011/03/23 | 727 | 727 | 701 | 711 | 1,341,000 |
2011/03/22 | 719 | 725 | 708 | 718 | 1,464,000 |
2011/03/18 | 682 | 700 | 682 | 694 | 1,441,000 |
2011/03/17 | 663 | 701 | 651 | 690 | 1,180,000 |
2011/03/16 | 667 | 699 | 666 | 693 | 2,010,000 |
2011/03/15 | 675 | 679 | 590 | 630 | 2,089,000 |
2011/03/14 | 667 | 709 | 664 | 675 | 1,628,000 |
2011/03/11 | 740 | 745 | 731 | 732 | 1,659,000 |
2011/03/10 | 761 | 763 | 743 | 748 | 1,530,000 |
2011/03/09 | 768 | 771 | 760 | 762 | 808,000 |
2011/03/08 | 761 | 769 | 753 | 756 | 857,000 |
2011/03/07 | 765 | 765 | 752 | 756 | 1,102,000 |
2011/03/04 | 784 | 785 | 764 | 772 | 1,440,000 |
2011/03/03 | 778 | 781 | 768 | 779 | 1,238,000 |
2011/03/02 | 795 | 798 | 780 | 782 | 1,001,000 |
2011/03/01 | 789 | 804 | 782 | 804 | 1,322,000 |
2011/02/28 | 775 | 782 | 760 | 777 | 1,318,000 |
2011/02/25 | 776 | 782 | 766 | 782 | 967,000 |
2011/02/24 | 790 | 791 | 773 | 776 | 652,000 |
2011/02/23 | 792 | 804 | 788 | 790 | 1,147,000 |
2011/02/22 | 810 | 816 | 805 | 807 | 1,034,000 |
2011/02/21 | 813 | 818 | 809 | 812 | 750,000 |
2011/02/18 | 816 | 819 | 811 | 813 | 490,000 |
2011/02/17 | 812 | 814 | 808 | 813 | 949,000 |
2011/02/16 | 815 | 817 | 803 | 805 | 1,561,000 |
2011/02/15 | 812 | 815 | 805 | 809 | 1,031,000 |
2011/02/14 | 839 | 839 | 797 | 804 | 2,678,000 |
2011/02/10 | 873 | 874 | 837 | 842 | 1,781,000 |
2011/02/09 | 875 | 898 | 868 | 875 | 1,644,000 |
2011/02/08 | 878 | 878 | 859 | 859 | 682,000 |
2011/02/07 | 869 | 876 | 865 | 868 | 540,000 |
2011/02/04 | 852 | 864 | 852 | 857 | 389,000 |
2011/02/03 | 848 | 855 | 843 | 854 | 540,000 |
2011/02/02 | 850 | 864 | 849 | 854 | 742,000 |
2011/02/01 | 841 | 842 | 828 | 837 | 580,000 |
2011/01/31 | 840 | 843 | 827 | 843 | 683,000 |
2011/01/28 | 850 | 854 | 835 | 843 | 940,000 |
2011/01/27 | 828 | 863 | 820 | 861 | 2,320,000 |
2011/01/26 | 820 | 823 | 814 | 814 | 557,000 |
2011/01/25 | 822 | 830 | 812 | 825 | 667,000 |
2011/01/24 | 810 | 816 | 801 | 814 | 867,000 |
2011/01/21 | 831 | 834 | 811 | 814 | 1,022,000 |
2011/01/20 | 838 | 838 | 823 | 830 | 1,068,000 |
2011/01/19 | 830 | 843 | 830 | 843 | 752,000 |
2011/01/18 | 820 | 828 | 815 | 827 | 503,000 |
2011/01/17 | 820 | 827 | 819 | 822 | 596,000 |
2011/01/14 | 830 | 830 | 817 | 818 | 921,000 |
2011/01/13 | 821 | 833 | 821 | 831 | 1,721,000 |
2011/01/12 | 830 | 830 | 816 | 819 | 722,000 |
2011/01/11 | 820 | 832 | 816 | 828 | 929,000 |
2011/01/07 | 830 | 832 | 819 | 820 | 934,000 |
2011/01/06 | 803 | 839 | 802 | 824 | 2,143,000 |
2011/01/05 | 792 | 794 | 779 | 791 | 836,000 |
2011/01/04 | 792 | 799 | 788 | 796 | 543,000 |