日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 350 358 345 352 159,000
1986/12/26 352 360 350 350 160,000
1986/12/25 350 360 348 350 76,000
1986/12/24 351 351 347 350 170,000
1986/12/23 351 353 347 349 139,000
1986/12/22 358 360 352 353 144,000
1986/12/19 358 360 356 356 202,000
1986/12/18 359 360 358 358 93,000
1986/12/17 357 365 356 360 110,000
1986/12/16 365 365 360 365 134,000
1986/12/15 361 363 360 360 123,000
1986/12/12 356 360 354 356 230,000
1986/12/11 365 365 354 354 201,000
1986/12/10 363 364 360 360 268,000
1986/12/09 368 370 361 361 184,000
1986/12/08 372 372 365 365 180,000
1986/12/06 363 367 362 365 78,000
1986/12/05 371 373 363 367 194,000
1986/12/04 370 375 370 373 157,000
1986/12/03 375 376 370 372 170,000
1986/12/02 376 378 372 373 80,000
1986/12/01 375 379 375 376 227,000
1986/11/29 372 379 372 375 234,000
1986/11/28 370 372 368 371 93,000
1986/11/27 366 370 365 366 70,000
1986/11/26 375 375 367 370 211,000
1986/11/25 372 375 368 370 83,000
1986/11/22 373 378 365 365 140,000
1986/11/21 374 374 370 374 117,000
1986/11/20 360 375 360 375 248,000
1986/11/19 355 363 354 363 78,000
1986/11/18 364 369 360 360 82,000
1986/11/17 374 374 360 360 83,000
1986/11/14 370 370 363 365 121,000
1986/11/13 366 370 364 370 398,000
1986/11/12 359 369 355 366 332,000
1986/11/11 340 361 340 360 279,000
1986/11/10 340 340 338 340 80,000
1986/11/07 341 341 330 336 183,000
1986/11/06 341 341 340 340 74,000
1986/11/05 342 345 341 341 90,000
1986/11/04 348 348 341 343 71,000
1986/11/01 341 345 340 341 40,000
1986/10/31 345 350 342 349 234,000
1986/10/30 340 345 340 345 182,000
1986/10/29 341 346 339 339 254,000
1986/10/28 340 340 335 340 196,000
1986/10/27 343 343 340 340 184,000
1986/10/25 345 350 343 343 97,000
1986/10/24 340 345 340 345 94,000
1986/10/23 330 340 330 334 117,000
1986/10/22 347 348 326 328 107,000
1986/10/21 340 347 330 347 60,000
1986/10/20 342 345 340 343 62,000
1986/10/17 355 355 350 351 114,000
1986/10/16 351 355 351 353 77,000
1986/10/15 355 357 351 356 48,000
1986/10/14 355 357 355 357 166,000
1986/10/13 355 358 355 355 40,000
1986/10/09 358 363 355 355 108,000
1986/10/08 355 363 353 363 73,000
1986/10/07 360 362 355 355 60,000
1986/10/06 358 360 355 360 55,000
1986/10/04 345 350 345 350 51,000
1986/10/03 335 350 335 350 122,000
1986/10/02 345 345 332 333 222,000
1986/10/01 350 351 347 347 240,000
1986/09/30 360 360 345 345 390,000
1986/09/29 361 370 361 362 58,000
1986/09/27 361 375 361 370 98,000
1986/09/26 362 370 360 360 149,000
1986/09/25 384 384 366 374 91,000
1986/09/24 361 374 355 374 242,000
1986/09/22 363 368 358 360 137,000
1986/09/19 361 368 361 368 55,000
1986/09/18 360 368 358 368 90,000
1986/09/17 360 370 360 362 101,000
1986/09/16 370 370 350 360 144,000
1986/09/12 360 373 350 373 207,000
1986/09/11 374 377 371 375 121,000
1986/09/10 379 380 373 374 107,000
1986/09/09 384 384 380 380 80,000
1986/09/08 383 385 380 380 126,000
1986/09/06 382 387 382 383 52,000
1986/09/05 387 388 381 382 90,000
1986/09/04 387 392 385 392 126,000
1986/09/03 390 390 386 386 147,000
1986/09/02 386 390 383 390 201,000
1986/09/01 385 390 385 386 198,000
1986/08/30 380 388 380 388 103,000
1986/08/29 379 388 375 387 142,000
1986/08/28 381 385 375 375 265,000
1986/08/27 385 389 380 383 165,000
1986/08/26 380 390 380 380 157,000
1986/08/25 390 390 385 385 136,000
1986/08/23 380 383 363 363 186,000
1986/08/22 391 393 383 385 224,000
1986/08/21 395 398 390 390 205,000
1986/08/20 400 400 395 395 221,000
1986/08/19 400 400 395 400 227,000
1986/08/18 401 405 390 392 286,000
1986/08/15 383 395 383 390 199,000
1986/08/14 385 386 381 384 252,000
1986/08/13 386 388 382 384 142,000
1986/08/12 382 388 382 382 120,000
1986/08/11 389 390 382 382 188,000
1986/08/08 388 393 386 386 196,000
1986/08/07 388 390 381 381 130,000
1986/08/06 385 395 375 375 179,000
1986/08/05 395 395 390 395 170,000
1986/08/04 369 378 368 371 199,000
1986/08/02 370 375 366 366 279,000
1986/08/01 385 385 366 375 288,000
1986/07/31 395 397 386 387 276,000
1986/07/30 398 400 396 396 274,000
1986/07/29 408 409 404 404 252,000
1986/07/28 408 410 405 410 159,000
1986/07/26 410 410 405 409 84,000
1986/07/25 413 415 405 405 277,000
1986/07/24 408 413 405 410 327,000
1986/07/23 406 407 401 405 211,000
1986/07/22 403 410 399 401 237,000
1986/07/21 413 415 401 401 224,000
1986/07/19 411 415 409 415 198,000
1986/07/18 411 415 410 410 210,000
1986/07/17 415 417 409 413 302,000
1986/07/16 417 417 412 415 257,000
1986/07/15 413 416 410 413 308,000
1986/07/14 414 419 413 418 251,000
1986/07/11 416 420 412 419 277,000
1986/07/10 413 420 410 417 554,000
1986/07/09 426 430 420 425 755,000
1986/07/08 420 429 410 429 527,000
1986/07/07 430 433 422 423 857,000
1986/07/05 425 429 422 428 1,210,000
1986/07/04 413 424 412 424 1,320,000
1986/07/03 409 413 407 413 689,000
1986/07/02 414 414 408 412 259,000
1986/07/01 415 415 405 405 570,000
1986/06/30 418 419 407 410 290,000
1986/06/28 411 414 408 413 253,000
1986/06/27 411 419 410 415 803,000
1986/06/26 409 409 402 407 382,000
1986/06/25 402 415 400 405 511,000
1986/06/24 402 402 400 400 350,000
1986/06/23 403 406 402 402 320,000
1986/06/21 400 402 398 400 290,000
1986/06/20 400 403 398 398 446,000
1986/06/19 400 404 398 398 524,000
1986/06/18 403 405 398 398 419,000
1986/06/17 410 410 400 401 542,000
1986/06/16 418 423 407 414 751,000
1986/06/13 410 425 410 415 1,493,000
1986/06/12 411 419 407 408 912,000
1986/06/11 413 420 409 409 2,178,000
1986/06/10 399 425 399 408 5,369,999
1986/06/09 389 414 385 414 2,572,000
1986/06/07 386 386 381 386 345,000
1986/06/06 380 390 380 381 579,000
1986/06/05 375 380 373 376 296,000
1986/06/04 377 377 372 373 315,000
1986/06/03 377 380 371 376 275,000
1986/06/02 386 388 377 377 333,000
1986/05/31 388 390 385 385 263,000
1986/05/30 386 388 385 386 407,000
1986/05/29 390 390 385 386 586,000
1986/05/28 389 390 385 390 787,000
1986/05/27 394 394 385 385 742,000
1986/05/26 390 398 389 391 1,692,000
1986/05/24 388 392 381 390 1,287,000
1986/05/23 384 387 376 386 1,338,000
1986/05/22 388 388 380 380 2,422,000
1986/05/21 370 380 370 380 1,225,000
1986/05/20 373 373 367 370 502,000
1986/05/19 371 375 369 372 1,187,000
1986/05/17 363 366 359 366 256,000
1986/05/16 359 364 356 359 424,000
1986/05/15 358 363 357 359 262,000
1986/05/14 359 360 356 356 242,000
1986/05/13 365 365 355 358 354,000
1986/05/12 366 370 348 363 1,147,000
1986/05/09 374 375 362 365 1,679,000
1986/05/08 374 375 365 367 1,300,000
1986/05/07 364 374 360 374 962,000
1986/05/06 366 369 360 364 289,000
1986/05/02 365 369 360 366 608,000
1986/05/01 358 365 358 365 343,000
1986/04/30 365 365 359 363 258,000
1986/04/28 369 369 360 365 565,000
1986/04/26 352 370 351 370 723,000
1986/04/25 361 362 355 356 433,000
1986/04/24 365 371 361 361 634,000
1986/04/23 376 378 369 370 1,834,000
1986/04/22 364 375 363 372 2,984,000
1986/04/21 359 364 357 364 1,378,000
1986/04/19 355 360 354 357 1,140,000
1986/04/18 354 355 350 354 941,000
1986/04/17 353 353 340 340 394,000
1986/04/16 350 351 341 350 660,000
1986/04/15 354 355 345 346 759,000
1986/04/14 346 351 344 351 613,000
1986/04/11 331 345 331 344 439,000
1986/04/10 338 338 331 331 204,000
1986/04/09 335 339 333 333 210,000
1986/04/08 340 341 335 335 178,000
1986/04/07 342 345 335 341 229,000
1986/04/05 334 337 333 333 81,000
1986/04/04 337 345 333 333 602,000
1986/04/03 335 337 333 334 169,000
1986/04/02 337 338 335 335 274,000
1986/04/01 340 340 335 339 292,000
1986/03/31 339 340 330 330 203,000
1986/03/29 323 334 319 334 284,000
1986/03/28 328 328 325 325 257,000
1986/03/27 329 341 325 326 671,000
1986/03/26 329 331 325 328 313,000
1986/03/25 339 340 330 330 194,000
1986/03/24 340 341 338 338 215,000
1986/03/22 340 342 336 336 245,000
1986/03/20 338 340 336 336 196,000
1986/03/19 338 342 336 336 151,000
1986/03/18 343 347 340 342 388,000
1986/03/17 343 345 341 344 342,000
1986/03/15 345 350 342 342 125,000
1986/03/14 349 353 340 345 545,000
1986/03/13 350 355 346 348 1,006,000
1986/03/12 345 348 340 345 432,000
1986/03/11 350 353 345 345 646,000
1986/03/10 347 350 345 350 393,000
1986/03/07 345 348 340 340 315,000
1986/03/06 355 355 342 342 987,000
1986/03/05 341 358 341 352 2,294,000
1986/03/04 348 350 340 340 1,455,000
1986/03/03 336 349 330 348 1,955,000
1986/03/01 329 336 328 335 162,000
1986/02/28 338 338 333 334 234,000
1986/02/27 340 340 334 338 1,209,000
1986/02/26 332 339 332 338 481,000
1986/02/25 331 336 325 332 562,000
1986/02/24 339 339 335 337 335,000
1986/02/22 339 342 334 334 392,000
1986/02/21 327 341 327 340 1,023,000
1986/02/20 330 332 326 326 377,000
1986/02/19 330 333 326 331 271,000
1986/02/18 330 334 325 328 542,000
1986/02/17 345 345 328 330 797,000
1986/02/15 335 345 330 340 1,527,000
1986/02/14 330 335 325 327 1,101,000
1986/02/13 325 330 323 330 806,000
1986/02/12 325 327 319 321 412,000
1986/02/10 320 327 315 324 349,000
1986/02/07 321 324 321 322 381,000
1986/02/06 317 326 315 326 947,000
1986/02/05 310 316 306 316 404,000
1986/02/04 310 310 305 305 150,000
1986/02/03 300 309 300 309 213,000
1986/02/01 297 300 297 298 115,000
1986/01/31 296 298 296 296 78,000
1986/01/30 297 300 296 296 101,000
1986/01/29 298 300 295 295 118,000
1986/01/28 298 300 298 300 131,000
1986/01/27 300 300 298 298 59,000
1986/01/25 300 300 298 298 72,000
1986/01/24 300 305 300 300 93,000
1986/01/23 301 304 300 300 94,000
1986/01/22 304 308 301 305 74,000
1986/01/21 304 304 301 304 35,000
1986/01/20 300 310 300 306 164,000
1986/01/18 295 305 295 305 103,000
1986/01/17 294 298 294 298 89,000
1986/01/16 295 296 293 295 79,000
1986/01/14 293 296 291 295 139,000
1986/01/13 296 298 293 293 174,000
1986/01/10 297 298 295 295 318,000
1986/01/09 296 300 296 300 190,000
1986/01/08 300 300 298 299 111,000
1986/01/07 299 300 298 300 180,000
1986/01/06 296 299 296 297 109,000
1986/01/04 295 300 295 295 220,000

このページの先頭へ