[4613 東証1部] 関西ペイント 日足 時系列データ

[4613 東証1部] 関西ペイント (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172684.002716.002653.002658.0011080002966056200
2017-11-162672.002723.002643.002709.008218002214335300
2017-11-152677.002703.002665.002673.0013345003577502300
2017-11-142688.002689.002654.002670.0013870003703890300
2017-11-132729.002744.002640.002667.0030805008287476800
2017-11-102911.002923.002877.002904.006396001857555700
2017-11-092926.002979.002905.002927.0011584003412263100
2017-11-082890.002926.002880.002912.009137002660406200
2017-11-072910.002912.002884.002900.008742002531935400
2017-11-062889.002920.002872.002911.007138002069849600
2017-11-022880.002896.002859.002864.005704001635727800
2017-11-012899.002907.002849.002867.006351001823674200
2017-10-312904.002920.002890.002907.005717001661783500
2017-10-302882.002895.002860.002893.0010676003076317200
2017-10-272921.002926.002886.002902.006461001874447800
2017-10-262856.002908.002850.002902.009784002826269700
2017-10-252876.002886.002842.002852.0011805003378188900
2017-10-242811.002839.002805.002834.007933002239999600
2017-10-232775.002819.002759.002805.009235002584191300
2017-10-202780.002795.002756.002762.0011124003080270000
2017-10-192774.002777.002755.002773.005974001654445900
2017-10-182775.002777.002738.002760.005306001462367400
2017-10-172738.002770.002722.002764.008840002433166400
2017-10-162729.002743.002708.002708.009358002546985000
2017-10-132689.002717.002659.002714.0011460003093302600
2017-10-122698.002704.002662.002669.0015947004270736600
2017-10-112701.002737.002651.002653.0020677005522081300
2017-10-102732.002789.002729.002789.007674002129291000
2017-10-062768.002782.002726.002731.005570001528538600
2017-10-052773.002796.002759.002763.004451001233396900
2017-10-042789.002806.002772.002792.004440001239751100
2017-10-032799.002806.002778.002790.005630001571573100
2017-10-022843.002853.002789.002794.005601001571155800
2017-09-292820.002844.002814.002832.008052002277566200
2017-09-282784.002825.002775.002823.007917002222226600
2017-09-272760.002769.002719.002763.007561002081125600
2017-09-262744.002765.002730.002756.007664002108119800
2017-09-252735.002747.002724.002731.006392001747066100
2017-09-222728.002731.002692.002710.006451001747823600
2017-09-212787.002796.002717.002720.0010571002895797000
2017-09-202829.002835.002770.002777.008624002403352300
2017-09-192820.002826.002780.002822.0010026002817313600
2017-09-152797.002812.002778.002802.008943002503676200
2017-09-142797.002801.002769.002797.005288001475812900
2017-09-132811.002813.002785.002790.004882001364277700
2017-09-122828.002828.002789.002798.008138002277844800
2017-09-112818.002837.002800.002810.006928001953203500
2017-09-082779.002795.002767.002786.006309001755627000
2017-09-072734.002779.002734.002767.008102002240527500
2017-09-062704.002738.002704.002725.005466001488898300
2017-09-052772.002782.002717.002718.006731001842616300
2017-09-042772.002779.002753.002764.005013001386470900
2017-09-012793.002793.002755.002763.005798001604465600
2017-08-312755.002811.002737.002789.0013473003755269000
2017-08-302734.002764.002716.002748.009960002737524500
2017-08-292775.002800.002756.002757.006270001738889900
2017-08-282786.002818.002780.002806.005700001597348900
2017-08-252770.002786.002735.002778.007066001959021100
2017-08-242759.002770.002746.002753.008580002364776400
2017-08-232767.002778.002742.002758.007312002018784100
2017-08-222692.002734.002674.002728.009314002532456700
2017-08-212660.002698.002648.002692.009015002416683500
2017-08-182616.002657.002616.002645.007560001999268200
2017-08-172600.002658.002593.002641.008959002363550400
2017-08-162600.002627.002593.002614.005383001407720100
2017-08-152634.002634.002603.002605.006375001667139900
2017-08-142601.002638.002569.002624.0010400002714206500
2017-08-102608.002663.002585.002628.0015247003992845000
2017-08-092533.002550.002505.002510.0010915002752367000
2017-08-082589.002595.002571.002572.006774001746087200
2017-08-072598.002603.002570.002592.004798001242179900
2017-08-042566.002589.002566.002580.004490001157164600
2017-08-032576.002587.002564.002579.006071001564328300
2017-08-022555.002578.002547.002571.005162001322894900
2017-08-012519.002552.002519.002547.005747001459758600
2017-07-312524.002552.002521.002531.006982001769897700
2017-07-282559.002563.002535.002545.004483001140882700
2017-07-272570.002593.002566.002570.003885001000549400
2017-07-262612.002624.002563.002575.004042001044374400
2017-07-252639.002640.002603.002605.004232001105629100
2017-07-242639.002648.002626.002638.004039001065625000
2017-07-212654.002678.002651.002651.004960001319412800
2017-07-202646.002677.002640.002675.004375001166140400
2017-07-192629.002640.002614.002631.005820001530275800
2017-07-182618.002641.002603.002631.006202001628488600
2017-07-142618.002630.002602.002622.005050001322935200
2017-07-132596.002603.002582.002599.005378001396434900
2017-07-122569.002579.002565.002576.00354700912616500
2017-07-112531.002574.002527.002569.004496001150639200
2017-07-102550.002554.002528.002531.007045001786048300
2017-07-072528.002559.002522.002540.006952001767217500
2017-07-062559.002583.002556.002572.005058001300032300
2017-07-052551.002573.002538.002573.005315001359727300
2017-07-042592.002597.002545.002557.005836001493871000
2017-07-032595.002596.002572.002586.006629001713611100
2017-06-302585.002587.002557.002585.008958002307373900
2017-06-292606.002624.002593.002607.008095002109949200
2017-06-282625.002630.002603.002606.008012002094382400
2017-06-272602.002617.002584.002614.007216001878773400
2017-06-262580.002588.002569.002577.005934001529916800
2017-06-232542.002583.002536.002575.0010846002782883900
2017-06-222513.002543.002512.002533.0010295002606260200
2017-06-212486.002512.002480.002506.006751001689635900
2017-06-202489.002501.002469.002497.007025001752227800
2017-06-192467.002487.002463.002468.004127001020049400
2017-06-162500.002500.002460.002467.0010766002662380500
2017-06-152435.002468.002433.002453.009935002437928300
2017-06-142422.002438.002410.002428.008873002152960500
2017-06-132404.002413.002377.002405.009406002256663900
2017-06-122419.002434.002412.002415.007697001862592900
2017-06-092357.002397.002353.002395.0015408003665904400
2017-06-082429.002431.002394.002397.007788001873364500
2017-06-072446.002457.002425.002435.009276002262352300
2017-06-062410.002444.002410.002435.006300001530593500
2017-06-052406.002431.002397.002425.007118001722836500
2017-06-022417.002426.002396.002413.0010596002551989800
2017-06-012395.002426.002390.002418.007198001738628800
2017-05-312370.002402.002363.002395.0018564004438187200
2017-05-302345.002373.002333.002373.007195001697519700
2017-05-292336.002353.002327.002344.006312001479532900
2017-05-262400.002412.002323.002331.0021886005149162600
2017-05-252445.002450.002427.002433.008582002093137100
2017-05-242471.002473.002402.002420.0014493003508578000
2017-05-232464.002479.002459.002464.006484001599799400
2017-05-222491.002495.002459.002487.007167001777579200
2017-05-192495.002496.002462.002491.005923001470775900
2017-05-182511.002523.002482.002485.007169001789204600
2017-05-172488.002552.002488.002548.0012870003259456800
2017-05-162466.002503.002456.002501.0015129003758339200
2017-05-152520.002525.002431.002451.0014415003540212000
2017-05-122465.002476.002447.002465.007510001849385700
2017-05-112487.002509.002487.002492.006153001535276500
2017-05-102495.002495.002474.002485.007972001978663700
2017-05-092530.002538.002503.002506.007169001803546800
2017-05-082492.002530.002480.002530.0011877002986996300
2017-05-022493.002501.002472.002479.005937001473243600
2017-05-012476.002479.002458.002468.006130001512934200
2017-04-282481.002497.002458.002468.005868001449249300
2017-04-272449.002480.002448.002476.008593002125174300
2017-04-262453.002472.002439.002472.009058002228893900
2017-04-252452.002460.002442.002453.007300001789584300
2017-04-242407.002434.002406.002428.007294001767535300
2017-04-212378.002398.002366.002390.005629001341585000
2017-04-202386.002405.002376.002378.008400002006319500
2017-04-192326.002388.002321.002377.009773002313755000
2017-04-182315.002346.002315.002331.0010029002338717100
2017-04-172290.002307.002278.002297.004602001055550500
2017-04-142312.002322.002283.002290.004840001112154100
2017-04-132313.002322.002303.002312.005753001329879700
2017-04-122328.002343.002317.002318.008798002045386900
2017-04-112362.002362.002324.002340.007996001872147500
2017-04-102355.002370.002339.002349.008854002082441500
2017-04-072367.002394.002351.002375.007853001864912600
2017-04-062367.002393.002353.002356.009238002189673500
2017-04-052415.002427.002388.002402.009216002216298900
2017-04-042421.002442.002385.002398.009744002347961000
2017-04-032446.002450.002394.002422.0010844002623606600
2017-03-312410.002421.002363.002363.007428001772066200
2017-03-302422.002435.002390.002390.0011327002731273200
2017-03-292397.002416.002384.002410.0011358002730978400
2017-03-282336.002361.002318.002360.009024002123742000
2017-03-272284.002315.002284.002303.006589001515994900
2017-03-242287.002332.002287.002318.005963001380686300
2017-03-232270.002280.002253.002279.007357001670163000
2017-03-222286.002314.002281.002281.005572001276781300
2017-03-212315.002344.002315.002331.005563001296865000
2017-03-172292.002323.002292.002310.006093001408043100
2017-03-162297.002319.002291.002313.007109001641121300
2017-03-152313.002316.002286.002315.006489001495236200
2017-03-142317.002334.002304.002324.008309001928674400
2017-03-132305.002352.002261.002320.0013902003231210500
2017-03-102230.002275.002229.002260.0012876002905497700
2017-03-092203.002210.002190.002205.0012162002673780200
2017-03-082196.002201.002181.002186.007207001578206500
2017-03-072185.002191.002170.002184.005665001237444100
2017-03-062190.002202.002181.002190.009011001978169300
2017-03-032200.002207.002182.002189.006542001432726500
2017-03-022229.002229.002196.002200.0010644002348137300
2017-03-012187.002200.002176.002195.0015133003319954900
2017-02-282183.002202.002178.002182.0016948003715930800
2017-02-272173.002189.002161.002172.007039001530050200
2017-02-242168.002191.002152.002187.007784001698069400
2017-02-232191.002191.002175.002183.005098001112949500
2017-02-222194.002204.002183.002191.006787001488033400
2017-02-212213.002215.002186.002190.007138001565464900
2017-02-202216.002222.002196.002200.007698001696261700
2017-02-172225.002243.002216.002222.008068001795065200
2017-02-162236.002244.002225.002234.006414001433397200
2017-02-152254.002261.002240.002257.0010956002471200800
2017-02-142277.002292.002222.002225.0010780002418962600
2017-02-132306.002311.002267.002276.009483002163665800
2017-02-102310.002313.002232.002256.0016002003605260300
2017-02-092305.002347.002299.002313.009971002313866000
2017-02-082290.002332.002280.002327.007258001677220200
2017-02-072301.002322.002271.002306.007760001787645200
2017-02-062321.002326.002295.002323.008619001995388100
2017-02-032310.002333.002298.002304.007782001797102700
2017-02-022350.002354.002300.002303.0010963002541311900
2017-02-012233.002359.002230.002346.0026164006082291200
2017-01-312177.002212.002173.002194.007622001672262400
2017-01-302199.002225.002190.002197.0010212002248692000
2017-01-272236.002238.002201.002218.009970002211726800
2017-01-262222.002245.002215.002236.006058001354114000
2017-01-252194.002206.002171.002206.008937001961794200
2017-01-242146.002180.002127.002155.0012429002676425800
2017-01-232158.002183.002141.002168.006482001401405300
2017-01-202150.002192.002144.002187.006310001373583500
2017-01-192189.002196.002158.002164.005910001281454800
2017-01-182211.002213.002148.002169.005513001196185800
2017-01-172197.002197.002165.002168.00332700724233900
2017-01-162215.002231.002194.002212.00396500876255800
2017-01-132212.002216.002194.002215.004864001074714100
2017-01-122210.002216.002178.002212.007879001733626300
2017-01-112242.002242.002211.002217.005182001150679900
2017-01-102230.002251.002210.002228.008761001956603500
2017-01-062185.002230.002178.002224.006423001421898000
2017-01-052187.002230.002187.002218.008176001809019100
2017-01-042152.002210.002132.002210.0010237002240456900
2016-12-302157.002159.002128.002153.004722001014287100
2016-12-292167.002173.002154.002167.005015001086084600
2016-12-282163.002171.002152.002163.00392900849969400
2016-12-272165.002182.002156.002163.00365700792057000
2016-12-262139.002166.002134.002154.00452900975737300
2016-12-222140.002180.002128.002172.008639001868198400
2016-12-212149.002161.002119.002125.008899001901468000
2016-12-202129.002143.002108.002137.006176001315107700
2016-12-192114.002136.002104.002135.006406001359534100
2016-12-162129.002131.002113.002119.008099001717885100
2016-12-152107.002116.002098.002110.008403001771549900
2016-12-142046.002108.002046.002096.008235001720699800
2016-12-132087.002123.002082.002119.009932002094179700
2016-12-122078.002078.002042.002076.0012694002619385600
2016-12-092004.002082.002002.002079.0016270003338941800
2016-12-082050.002064.002036.002054.0013347002737734400
2016-12-072019.002043.002015.002028.0017182003478784300
2016-12-061968.001997.001950.001991.0022022004359556500
2016-12-051968.001975.001939.001950.0014588002845977800
2016-12-022036.002047.001949.001962.0021043004177105600
2016-12-012120.002121.002041.002050.0015333003174605400
2016-11-302063.002101.002053.002095.0018998003950087700
2016-11-292054.002063.002042.002052.007553001548941300
2016-11-282021.002064.002021.002061.009478001945164100
2016-11-252037.002058.002026.002036.0011631002371092200
2016-11-242045.002048.002025.002031.0010632002160077700
2016-11-222050.002056.002030.002046.0010991002247797100
2016-11-212091.002092.002054.002060.007472001541606500
2016-11-182080.002105.002068.002074.0011257002342303900
2016-11-172027.002058.002006.002058.0012479002545268100
2016-11-162074.002078.002042.002056.0013460002769389800
2016-11-152118.002124.002050.002053.009607001985345000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter