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
2004/12/30 620 622 618 622 148,000
2004/12/29 621 622 617 618 588,000
2004/12/28 619 622 616 620 732,000
2004/12/27 623 625 620 623 664,000
2004/12/24 614 620 613 617 744,000
2004/12/22 605 611 602 610 932,000
2004/12/21 592 605 592 599 998,000
2004/12/20 588 593 588 590 518,000
2004/12/17 592 593 587 593 417,000
2004/12/16 592 592 585 588 427,000
2004/12/15 587 593 583 593 1,251,000
2004/12/14 584 590 581 585 1,250,000
2004/12/13 572 579 571 578 448,000
2004/12/10 584 586 571 578 1,143,000
2004/12/09 595 596 583 584 774,000
2004/12/08 586 598 585 594 951,000
2004/12/07 608 615 603 604 602,000
2004/12/06 619 619 611 615 458,000
2004/12/03 614 619 612 618 364,000
2004/12/02 614 618 610 618 312,000
2004/12/01 618 619 603 608 549,000
2004/11/30 620 625 615 622 503,000
2004/11/29 612 623 612 619 756,000
2004/11/26 600 617 599 612 1,042,000
2004/11/25 601 607 596 597 285,000
2004/11/24 600 605 592 600 323,000
2004/11/22 591 600 591 594 582,000
2004/11/19 613 619 610 611 612,000
2004/11/18 613 616 601 603 923,000
2004/11/17 620 623 613 613 689,000
2004/11/16 626 631 618 622 925,000
2004/11/15 618 622 617 620 499,000
2004/11/12 614 614 607 612 558,000
2004/11/11 620 623 613 615 423,000
2004/11/10 619 623 618 618 323,000
2004/11/09 629 629 606 618 428,000
2004/11/08 631 633 627 629 515,000
2004/11/05 629 631 623 626 737,000
2004/11/04 627 629 622 626 1,467,000
2004/11/02 618 618 608 618 958,000
2004/11/01 614 615 606 611 545,000
2004/10/29 605 611 597 609 824,000
2004/10/28 608 612 597 602 1,309,000
2004/10/27 613 623 599 601 1,238,000
2004/10/26 620 624 593 599 1,612,000
2004/10/25 625 630 617 627 712,000
2004/10/22 653 654 639 639 688,000
2004/10/21 654 655 644 647 455,000
2004/10/20 666 666 651 652 641,000
2004/10/19 667 678 665 666 876,000
2004/10/18 676 679 658 659 1,686,000
2004/10/15 678 685 673 681 465,000
2004/10/14 680 684 677 679 231,000
2004/10/13 689 697 685 685 449,000
2004/10/12 694 697 685 688 432,000
2004/10/08 705 705 699 703 219,000
2004/10/07 709 710 702 706 200,000
2004/10/06 709 712 703 708 391,000
2004/10/05 706 712 701 708 341,000
2004/10/04 700 716 700 716 531,000
2004/10/01 675 693 675 691 270,000
2004/09/30 682 692 678 685 462,000
2004/09/29 683 687 674 682 412,000
2004/09/28 673 677 667 672 331,000
2004/09/27 682 682 670 673 347,000
2004/09/24 681 686 664 686 396,000
2004/09/22 698 698 686 688 319,000
2004/09/21 692 697 690 690 375,000
2004/09/17 691 694 681 687 256,000
2004/09/16 690 700 684 689 346,000
2004/09/15 710 711 685 685 469,000
2004/09/14 698 709 698 706 407,000
2004/09/13 692 699 692 696 291,000
2004/09/10 696 698 685 690 958,000
2004/09/09 716 717 704 705 364,000
2004/09/08 715 725 714 719 691,000
2004/09/07 711 716 708 713 224,000
2004/09/06 696 716 696 709 441,000
2004/09/03 706 708 693 693 409,000
2004/09/02 700 707 696 705 414,000
2004/09/01 703 712 697 702 580,000
2004/08/31 710 710 700 702 494,000
2004/08/30 720 720 710 715 836,000
2004/08/27 696 711 696 706 748,000
2004/08/26 691 703 691 696 410,000
2004/08/25 682 700 680 691 648,000
2004/08/24 677 689 672 678 600,000
2004/08/23 675 685 675 675 356,000
2004/08/20 675 677 668 672 287,000
2004/08/19 670 675 663 665 545,000
2004/08/18 663 668 657 660 364,000
2004/08/17 663 672 656 659 661,000
2004/08/16 686 686 657 662 850,000
2004/08/13 680 691 675 686 803,000
2004/08/12 677 694 673 690 1,120,000
2004/08/11 672 683 666 678 911,000
2004/08/10 661 662 653 662 546,000
2004/08/09 663 670 660 663 672,000
2004/08/06 661 673 661 673 783,000
2004/08/05 662 677 658 669 746,000
2004/08/04 658 663 650 660 1,116,000
2004/08/03 670 670 657 662 997,000
2004/08/02 678 681 659 660 800,000
2004/07/30 676 678 656 659 1,164,000
2004/07/29 692 693 664 665 1,276,000
2004/07/28 696 696 682 682 1,583,000
2004/07/27 694 707 685 685 1,023,000
2004/07/26 700 715 697 699 998,000
2004/07/23 726 732 716 730 1,196,000
2004/07/22 731 746 730 736 1,459,000
2004/07/21 720 724 707 724 828,000
2004/07/20 715 733 714 724 1,821,000
2004/07/16 703 721 701 713 1,746,000
2004/07/15 687 717 683 713 2,660,000
2004/07/14 700 701 677 677 1,425,000
2004/07/13 702 703 700 701 1,486,000
2004/07/12 695 703 695 700 2,337,000
2004/07/09 700 700 687 692 1,217,000
2004/07/08 685 704 684 700 1,833,000
2004/07/07 664 683 650 682 1,283,000
2004/07/06 676 681 666 666 563,000
2004/07/05 684 687 677 685 1,568,000
2004/07/02 666 683 665 680 1,686,000
2004/07/01 666 675 662 665 725,000
2004/06/30 668 669 661 666 614,000
2004/06/29 656 668 652 668 1,162,000
2004/06/28 649 656 645 655 630,000
2004/06/25 642 650 635 650 590,000
2004/06/24 644 650 638 642 919,000
2004/06/23 635 641 633 641 1,026,000
2004/06/22 629 630 622 629 495,000
2004/06/21 624 637 622 625 864,000
2004/06/18 635 635 613 628 485,000
2004/06/17 634 636 626 635 441,000
2004/06/16 628 642 627 634 624,000
2004/06/15 635 635 626 633 611,000
2004/06/14 638 640 630 632 606,000
2004/06/11 627 644 625 633 1,797,000
2004/06/10 647 648 639 647 526,000
2004/06/09 647 648 639 647 576,000
2004/06/08 650 650 643 647 1,002,000
2004/06/07 647 653 639 649 993,000
2004/06/04 628 647 628 647 830,000
2004/06/03 643 645 630 638 572,000
2004/06/02 641 648 635 638 729,000
2004/06/01 645 650 641 648 887,000
2004/05/31 645 646 634 644 981,000
2004/05/28 632 649 622 649 3,945,000
2004/05/27 636 637 623 629 1,001,000
2004/05/26 626 644 625 643 1,484,000
2004/05/25 625 625 611 623 732,000
2004/05/24 625 627 620 625 1,073,000
2004/05/21 612 620 612 618 1,439,000
2004/05/20 617 617 599 609 2,102,000
2004/05/19 593 598 587 597 542,000
2004/05/18 567 583 562 573 765,000
2004/05/17 582 587 567 570 618,000
2004/05/14 577 581 560 572 725,000
2004/05/13 595 614 565 587 1,110,000
2004/05/12 587 593 563 588 1,439,000
2004/05/11 533 562 525 553 823,000
2004/05/10 580 582 543 543 608,000
2004/05/07 585 590 584 587 418,000
2004/05/06 606 606 589 589 279,000
2004/04/30 595 605 585 605 698,000
2004/04/28 609 612 604 605 493,000
2004/04/27 614 616 607 614 229,000
2004/04/26 619 622 613 619 403,000
2004/04/23 620 622 616 619 600,000
2004/04/22 612 630 612 623 1,040,000
2004/04/21 610 621 601 619 854,000
2004/04/20 605 610 596 610 595,000
2004/04/19 607 614 600 608 813,000
2004/04/16 598 617 594 615 863,000
2004/04/15 605 607 589 593 1,793,000
2004/04/14 607 618 606 612 1,980,000
2004/04/13 660 670 623 623 3,028,000
2004/04/12 570 582 570 582 490,000
2004/04/09 561 568 560 564 773,000
2004/04/08 580 580 569 579 1,034,000
2004/04/07 589 593 582 585 620,000
2004/04/06 597 598 588 598 474,000
2004/04/05 595 597 588 595 689,000
2004/04/02 587 592 583 589 465,000
2004/04/01 585 593 573 587 825,000
2004/03/31 571 584 571 584 536,000
2004/03/30 579 581 572 581 942,000
2004/03/29 570 580 569 580 645,000
2004/03/26 568 570 551 569 819,000
2004/03/25 546 552 541 551 753,000
2004/03/24 540 545 534 536 591,000
2004/03/23 534 545 528 540 433,000
2004/03/22 529 540 529 533 263,000
2004/03/19 536 543 533 533 413,000
2004/03/18 546 546 541 543 296,000
2004/03/17 542 543 535 543 488,000
2004/03/16 543 549 543 543 853,000
2004/03/15 540 546 535 541 1,395,000
2004/03/12 520 529 516 526 1,430,000
2004/03/11 520 527 515 520 1,080,000
2004/03/10 506 519 506 519 783,000
2004/03/09 507 509 505 505 592,000
2004/03/08 513 516 507 507 643,000
2004/03/05 521 521 509 510 446,000
2004/03/04 517 522 516 521 674,000
2004/03/03 525 525 518 522 411,000
2004/03/02 525 526 516 526 896,000
2004/03/01 519 524 519 523 538,000
2004/02/27 511 519 511 519 219,000
2004/02/26 507 515 507 515 247,000
2004/02/25 511 516 507 511 277,000
2004/02/24 513 519 508 511 277,000
2004/02/23 520 524 514 516 741,000
2004/02/20 511 520 510 510 421,000
2004/02/19 505 513 505 506 322,000
2004/02/18 506 513 506 513 706,000
2004/02/17 500 512 500 505 590,000
2004/02/16 500 502 492 497 679,000
2004/02/13 498 502 497 499 519,000
2004/02/12 504 507 498 503 1,032,000
2004/02/10 510 518 506 509 491,000
2004/02/09 510 516 508 514 385,000
2004/02/06 504 507 501 506 330,000
2004/02/05 505 511 503 507 247,000
2004/02/04 510 512 507 507 293,000
2004/02/03 512 514 507 513 433,000
2004/02/02 516 521 513 515 479,000
2004/01/30 510 520 506 515 296,000
2004/01/29 524 524 505 514 609,000
2004/01/28 538 538 524 527 563,000
2004/01/27 550 554 539 539 954,000
2004/01/26 529 529 520 527 277,000
2004/01/23 528 532 527 528 222,000
2004/01/22 532 532 526 530 627,000
2004/01/21 530 544 525 539 725,000
2004/01/20 527 540 524 530 566,000
2004/01/19 523 529 515 520 876,000
2004/01/16 512 519 510 519 421,000
2004/01/15 531 531 517 520 498,000
2004/01/14 529 535 523 528 648,000
2004/01/13 523 538 522 530 442,000
2004/01/09 529 530 518 522 306,000
2004/01/08 527 533 516 525 481,000
2004/01/07 521 528 513 528 313,000
2004/01/06 547 547 522 522 423,000
2004/01/05 522 540 520 540 307,000

このページの先頭へ