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
2007/12/28 820 820 798 809 386,000
2007/12/27 819 822 803 816 805,000
2007/12/26 804 817 800 816 744,000
2007/12/25 797 804 793 796 859,000
2007/12/21 780 798 779 791 1,190,000
2007/12/20 789 794 773 779 775,000
2007/12/19 770 795 770 781 1,029,000
2007/12/18 781 796 777 790 1,233,000
2007/12/17 815 820 794 801 1,114,000
2007/12/14 817 836 812 815 1,343,000
2007/12/13 826 834 812 814 594,000
2007/12/12 824 838 818 834 574,000
2007/12/11 826 842 826 834 1,015,000
2007/12/10 846 848 832 836 693,000
2007/12/07 839 850 839 846 779,000
2007/12/06 839 843 818 835 844,000
2007/12/05 811 821 804 820 708,000
2007/12/04 829 837 812 821 942,000
2007/12/03 825 835 812 828 1,666,000
2007/11/30 816 829 807 823 1,298,000
2007/11/29 781 822 781 816 1,440,000
2007/11/28 760 776 758 776 929,000
2007/11/27 745 762 734 760 784,000
2007/11/26 746 761 746 751 769,000
2007/11/22 743 760 737 753 1,655,000
2007/11/21 766 766 741 743 797,000
2007/11/20 740 767 731 763 2,086,000
2007/11/19 767 767 741 747 2,926,000
2007/11/16 730 743 715 739 1,554,000
2007/11/15 748 754 737 737 1,309,000
2007/11/14 745 751 740 746 1,340,000
2007/11/13 735 748 732 737 995,000
2007/11/12 747 755 733 745 1,232,000
2007/11/09 772 791 763 767 1,141,000
2007/11/08 778 789 770 782 1,341,000
2007/11/07 831 834 808 808 1,387,000
2007/11/06 825 833 822 831 2,057,000
2007/11/05 844 846 822 824 1,209,000
2007/11/02 841 850 832 841 968,000
2007/11/01 869 882 857 858 1,238,000
2007/10/31 850 863 847 863 662,000
2007/10/30 861 861 837 849 1,179,000
2007/10/29 859 869 854 860 810,000
2007/10/26 853 854 843 852 732,000
2007/10/25 847 856 835 846 1,252,000
2007/10/24 856 869 844 847 1,087,000
2007/10/23 851 867 845 853 1,015,000
2007/10/22 830 845 823 834 1,354,000
2007/10/19 877 880 856 860 1,122,000
2007/10/18 865 878 854 876 1,190,000
2007/10/17 865 871 843 858 2,403,000
2007/10/16 876 886 866 867 915,000
2007/10/15 899 905 880 886 1,274,000
2007/10/12 906 907 896 898 677,000
2007/10/11 895 903 894 901 648,000
2007/10/10 900 908 891 894 424,000
2007/10/09 918 924 891 894 1,387,000
2007/10/05 901 909 900 902 1,015,000
2007/10/04 908 912 898 900 639,000
2007/10/03 908 915 904 913 1,383,000
2007/10/02 899 901 894 901 789,000
2007/10/01 891 893 879 882 719,000
2007/09/28 883 886 877 881 1,191,000
2007/09/27 879 885 873 873 845,000
2007/09/26 867 870 861 867 631,000
2007/09/25 877 878 860 866 767,000
2007/09/21 858 867 854 862 1,301,000
2007/09/20 851 863 848 860 1,186,000
2007/09/19 835 843 835 841 1,086,000
2007/09/18 845 845 818 821 2,172,000
2007/09/14 849 857 843 846 1,713,000
2007/09/13 833 845 832 834 1,750,000
2007/09/12 848 858 834 836 1,283,000
2007/09/11 846 847 835 842 1,228,000
2007/09/10 842 859 840 848 1,040,000
2007/09/07 864 866 843 851 1,990,000
2007/09/06 849 869 843 866 1,201,000
2007/09/05 894 894 862 864 1,690,000
2007/09/04 894 895 880 893 875,000
2007/09/03 905 905 894 896 1,772,000
2007/08/31 873 896 872 895 2,515,000
2007/08/30 846 868 846 859 942,000
2007/08/29 843 848 827 842 1,352,000
2007/08/28 850 866 849 861 853,000
2007/08/27 857 864 848 849 902,000
2007/08/24 858 858 843 843 1,368,000
2007/08/23 857 862 843 855 2,732,000
2007/08/22 860 861 845 849 1,251,000
2007/08/21 849 863 839 860 2,318,000
2007/08/20 830 860 830 842 3,218,000
2007/08/17 849 857 814 815 4,106,000
2007/08/16 860 861 829 848 3,064,000
2007/08/15 903 904 870 876 3,999,000
2007/08/14 926 926 900 918 2,668,000
2007/08/13 936 944 916 916 5,096,000
2007/08/10 1,012 1,025 955 996 2,472,000
2007/08/09 995 1,028 991 1,011 3,203,000
2007/08/08 1,006 1,020 994 1,005 1,310,000
2007/08/07 1,033 1,040 1,012 1,013 1,101,000
2007/08/06 1,012 1,023 1,002 1,022 779,000
2007/08/03 1,028 1,035 1,005 1,011 1,671,000
2007/08/02 1,027 1,038 1,010 1,025 1,249,000
2007/08/01 1,031 1,048 1,022 1,026 924,000
2007/07/31 1,041 1,041 1,027 1,034 1,408,000
2007/07/30 1,023 1,044 1,014 1,040 1,628,000
2007/07/27 1,040 1,055 1,033 1,046 1,687,000
2007/07/26 1,058 1,073 1,056 1,067 1,735,000
2007/07/25 1,066 1,066 1,040 1,057 3,024,000
2007/07/24 1,077 1,082 1,066 1,076 863,000
2007/07/23 1,073 1,077 1,065 1,074 817,000
2007/07/20 1,084 1,087 1,076 1,080 1,314,000
2007/07/19 1,089 1,089 1,073 1,079 997,000
2007/07/18 1,092 1,095 1,080 1,088 968,000
2007/07/17 1,099 1,100 1,085 1,087 564,000
2007/07/13 1,105 1,105 1,087 1,095 1,356,000
2007/07/12 1,082 1,098 1,079 1,088 1,536,000
2007/07/11 1,070 1,074 1,064 1,071 1,240,000
2007/07/10 1,084 1,084 1,068 1,080 891,000
2007/07/09 1,086 1,100 1,081 1,091 1,081,000
2007/07/06 1,075 1,078 1,065 1,078 1,501,000
2007/07/05 1,085 1,092 1,071 1,075 1,109,000
2007/07/04 1,084 1,086 1,073 1,076 757,000
2007/07/03 1,100 1,102 1,073 1,079 1,486,000
2007/07/02 1,093 1,096 1,078 1,084 1,196,000
2007/06/29 1,086 1,091 1,074 1,079 1,287,000
2007/06/28 1,066 1,080 1,066 1,072 1,230,000
2007/06/27 1,081 1,085 1,060 1,064 1,293,000
2007/06/26 1,080 1,091 1,068 1,085 1,712,000
2007/06/25 1,097 1,100 1,076 1,076 1,735,000
2007/06/22 1,111 1,130 1,105 1,113 3,290,000
2007/06/21 1,075 1,110 1,071 1,107 3,685,000
2007/06/20 1,050 1,069 1,048 1,068 2,880,000
2007/06/19 1,047 1,050 1,042 1,046 1,315,000
2007/06/18 1,051 1,055 1,042 1,051 1,036,000
2007/06/15 1,021 1,048 1,018 1,047 1,172,000
2007/06/14 1,021 1,021 1,011 1,014 525,000
2007/06/13 998 1,008 993 1,006 867,000
2007/06/12 1,022 1,022 1,005 1,007 871,000
2007/06/11 1,026 1,026 1,014 1,014 875,000
2007/06/08 1,023 1,033 1,018 1,019 2,255,000
2007/06/07 1,010 1,024 1,002 1,020 1,596,000
2007/06/06 1,002 1,017 995 1,012 1,311,000
2007/06/05 995 1,000 988 992 1,074,000
2007/06/04 1,006 1,007 992 994 1,016,000
2007/06/01 1,004 1,006 995 1,000 1,121,000
2007/05/31 1,006 1,015 995 1,002 1,510,000
2007/05/30 1,011 1,014 981 996 1,500,000
2007/05/29 995 1,012 991 1,005 824,000
2007/05/28 991 1,001 991 993 1,203,000
2007/05/25 1,005 1,006 983 990 1,384,000
2007/05/24 1,020 1,028 1,015 1,022 1,507,000
2007/05/23 1,037 1,041 1,016 1,017 1,847,000
2007/05/22 1,006 1,046 999 1,042 4,778,000
2007/05/21 987 999 963 996 2,418,000
2007/05/18 956 972 905 961 5,885,000
2007/05/17 964 969 951 955 1,141,000
2007/05/16 970 974 949 956 919,000
2007/05/15 985 990 966 970 1,058,000
2007/05/14 990 1,002 985 985 959,000
2007/05/11 1,000 1,000 977 977 1,262,000
2007/05/10 1,005 1,005 996 1,000 931,000
2007/05/09 975 1,013 973 1,006 2,213,000
2007/05/08 969 987 965 967 1,813,000
2007/05/07 973 975 964 966 966,000
2007/05/02 970 972 962 972 843,000
2007/05/01 972 975 960 969 626,000
2007/04/27 964 975 957 972 1,387,000
2007/04/26 944 965 944 963 588,000
2007/04/25 951 952 934 943 1,005,000
2007/04/24 964 964 951 961 707,000
2007/04/23 965 975 955 958 678,000
2007/04/20 970 978 966 968 596,000
2007/04/19 983 984 951 960 1,111,000
2007/04/18 985 1,000 982 990 877,000
2007/04/17 995 996 968 981 943,000
2007/04/16 997 1,004 993 1,000 664,000
2007/04/13 1,012 1,013 989 990 713,000
2007/04/12 1,008 1,013 997 1,012 571,000
2007/04/11 1,003 1,017 1,003 1,014 698,000
2007/04/10 1,002 1,010 1,000 1,008 480,000
2007/04/09 1,016 1,018 997 1,014 587,000
2007/04/06 988 1,010 987 1,003 1,002,000
2007/04/05 991 994 982 983 640,000
2007/04/04 983 989 975 986 705,000
2007/04/03 990 990 975 980 937,000
2007/04/02 1,003 1,003 981 981 1,028,000
2007/03/30 1,023 1,023 1,003 1,007 569,000
2007/03/29 992 1,018 985 1,010 701,000
2007/03/28 1,003 1,019 993 1,000 815,000
2007/03/27 1,016 1,035 1,011 1,014 907,000
2007/03/26 1,040 1,040 1,024 1,028 578,000
2007/03/23 1,029 1,036 1,026 1,035 570,000
2007/03/22 1,040 1,040 1,020 1,029 738,000
2007/03/20 1,022 1,026 1,017 1,024 785,000
2007/03/19 1,001 1,015 981 1,015 951,000
2007/03/16 1,015 1,024 1,004 1,010 1,045,000
2007/03/15 1,010 1,015 992 1,007 1,227,000
2007/03/14 1,017 1,020 1,001 1,010 722,000
2007/03/13 1,044 1,065 1,034 1,037 769,000
2007/03/12 1,036 1,045 1,031 1,036 510,000
2007/03/09 1,033 1,043 1,026 1,027 918,000
2007/03/08 1,013 1,035 1,011 1,034 709,000
2007/03/07 1,041 1,041 1,008 1,012 1,342,000
2007/03/06 975 1,009 975 1,008 1,322,000
2007/03/05 1,001 1,009 982 985 814,000
2007/03/02 1,039 1,039 1,016 1,021 881,000
2007/03/01 1,051 1,062 1,032 1,039 1,339,000
2007/02/28 974 1,048 974 1,031 1,723,000
2007/02/27 1,089 1,096 1,076 1,084 642,000
2007/02/26 1,099 1,107 1,093 1,098 1,060,000
2007/02/23 1,084 1,100 1,082 1,097 944,000
2007/02/22 1,082 1,090 1,078 1,083 860,000
2007/02/21 1,077 1,085 1,068 1,078 864,000
2007/02/20 1,068 1,079 1,064 1,076 732,000
2007/02/19 1,086 1,093 1,074 1,088 805,000
2007/02/16 1,086 1,093 1,079 1,086 1,111,000
2007/02/15 1,074 1,089 1,066 1,085 1,218,000
2007/02/14 1,050 1,083 1,049 1,073 2,019,000
2007/02/13 1,031 1,046 1,031 1,038 1,069,000
2007/02/09 1,036 1,057 1,032 1,044 907,000
2007/02/08 1,070 1,071 1,045 1,052 674,000
2007/02/07 1,082 1,082 1,047 1,070 1,751,000
2007/02/06 1,048 1,083 1,045 1,083 1,683,000
2007/02/05 1,048 1,059 1,040 1,055 1,986,000
2007/02/02 1,038 1,044 1,024 1,028 999,000
2007/02/01 1,047 1,047 1,023 1,034 1,003,000
2007/01/31 1,044 1,054 1,032 1,048 2,181,000
2007/01/30 1,024 1,043 1,020 1,039 2,635,000
2007/01/29 1,009 1,023 1,005 1,012 1,593,000
2007/01/26 999 999 982 993 914,000
2007/01/25 1,004 1,009 999 1,000 717,000
2007/01/24 1,029 1,029 1,002 1,002 979,000
2007/01/23 1,002 1,023 1,002 1,020 1,757,000
2007/01/22 997 1,007 996 1,001 1,023,000
2007/01/19 987 994 981 989 1,169,000
2007/01/18 957 997 957 997 2,703,000
2007/01/17 957 957 943 953 1,048,000
2007/01/16 964 965 956 958 490,000
2007/01/15 951 964 947 962 1,157,000
2007/01/12 940 951 934 947 1,368,000
2007/01/11 932 940 931 935 927,000
2007/01/10 945 951 925 926 1,134,000
2007/01/09 946 950 940 944 755,000
2007/01/05 950 956 932 936 964,000
2007/01/04 945 947 940 944 330,000

このページの先頭へ