[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 
2017-05-262400.002412.002323.002331.0021886005149162600
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
2016-11-142078.002120.002062.002104.009699002032634300
2016-11-112205.002210.002062.002078.0021656004568150500
2016-11-102210.002246.002199.002242.0012132002700123200
2016-11-092230.002234.002100.002110.0011859002555036500
2016-11-082194.002229.002194.002225.004868001079009800
2016-11-072223.002237.002197.002201.00421000929656700
2016-11-042189.002199.002172.002183.006138001339667300
2016-11-022208.002221.002188.002194.005952001310828000
2016-11-012250.002258.002226.002235.005218001166774500
2016-10-312251.002264.002236.002260.006346001432458500
2016-10-282216.002256.002213.002249.0017639003959158700
2016-10-272212.002220.002189.002197.006062001334795700
2016-10-262199.002230.002187.002225.006292001394613700
2016-10-252191.002216.002184.002212.0010210002249638400
2016-10-242150.002188.002150.002182.005605001218748200
2016-10-212170.002170.002147.002155.006126001322474100
2016-10-202173.002186.002151.002160.007188001557516800
2016-10-192147.002162.002134.002152.008702001870127900
2016-10-182145.002163.002134.002148.0010194002189739400
2016-10-172144.002155.002132.002152.009066001943896900
2016-10-142155.002164.002147.002152.0011728002525052600
2016-10-132202.002204.002163.002167.0012645002752082200
2016-10-122200.002224.002193.002205.008099001787530400
2016-10-112233.002245.002216.002222.005670001261853500
2016-10-072233.002238.002206.002221.006420001426640500
2016-10-062249.002263.002240.002241.006211001394305700
2016-10-052239.002250.002229.002239.005685001273799100
2016-10-042231.002246.002219.002239.005842001305222600
2016-10-032250.002257.002223.002224.004585001023801300
2016-09-302204.002219.002182.002203.006232001372985700
2016-09-292253.002253.002223.002238.004795001072465400
2016-09-282230.002257.002220.002240.00377200844624500
2016-09-272198.002253.002184.002253.007038001569832200
2016-09-262220.002231.002212.002220.005796001286859400
2016-09-232197.002217.002181.002215.006363001405230300
2016-09-212151.002211.002150.002203.009358002046983300
2016-09-202151.002191.002143.002162.007324001588161500
2016-09-162154.002183.002139.002153.005673001222503700
2016-09-152159.002191.002150.002154.005865001266042400
2016-09-142200.002201.002151.002159.0012208002647174000
2016-09-132221.002222.002199.002215.004958001096649300
2016-09-122226.002232.002213.002218.007309001622870200
2016-09-092285.002290.002252.002262.006394001451170800
2016-09-082300.002302.002270.002288.007725001766327900
2016-09-072285.002330.002276.002327.0010505002430321300
2016-09-062250.002290.002243.002284.005188001182018900
2016-09-052277.002282.002231.002247.006265001410249400
2016-09-022260.002262.002217.002245.008143001822159500
2016-09-012278.002279.002248.002258.005241001183655400
2016-08-312275.002285.002258.002279.006665001518421600
2016-08-302263.002272.002254.002265.00338600766482500
2016-08-292250.002285.002245.002259.004554001029619900
2016-08-262222.002252.002190.002239.006329001412760200
2016-08-252245.002258.002226.002235.007426001662749100
2016-08-242183.002247.002181.002242.008512001888143000
2016-08-232175.002184.002157.002170.007443001614997700
2016-08-222155.002193.002145.002188.006967001513905600
2016-08-192123.002142.002110.002118.00342700727575300
2016-08-182149.002160.002104.002106.007324001552047000
2016-08-172139.002157.002127.002135.007539001609060200
2016-08-162194.002194.002147.002147.005602001211604100
2016-08-152183.002203.002171.002185.00405100885891000
2016-08-122189.002213.002164.002206.009082001994262700
2016-08-102140.002178.002100.002165.009910002129743300
2016-08-092157.002195.002143.002190.008642001882613200
2016-08-082153.002163.002128.002137.005515001179888400
2016-08-052131.002156.002105.002119.006787001444467500
2016-08-042078.002135.002078.002131.008595001817298500
2016-08-032078.002099.002060.002075.005731001191536800
2016-08-022100.002123.002098.002102.00369900778886300
2016-08-012108.002138.002100.002132.005128001089922000
2016-07-292146.002172.002098.002167.0013187002822492300
2016-07-282118.002151.002110.002140.007018001500526400
2016-07-272133.002156.002119.002151.0010321002210723800
2016-07-262088.002100.002073.002090.007407001544798600
2016-07-252120.002139.002093.002093.008246001736654200
2016-07-222119.002128.002100.002127.007232001532388900
2016-07-212150.002172.002137.002152.006794001462054800
2016-07-202109.002149.002109.002149.006096001302171000
2016-07-192133.002135.002104.002133.008376001778304100
2016-07-152100.002124.002083.002114.007636001611563300
2016-07-142074.002098.002070.002092.005754001200535900
2016-07-132079.002100.002048.002053.0013881002874621500
2016-07-122064.002081.002057.002063.008063001668430100
2016-07-111976.002020.001956.002015.009876001975083700
2016-07-081943.001959.001927.001927.008451001639377800
2016-07-071963.001966.001930.001936.0013744002673875100
2016-07-061957.001990.001949.001974.0014679002887231100
2016-07-052010.002023.001991.002016.008080001623680400
2016-07-042017.002034.001957.002027.0016524003317489000
2016-07-012058.002089.002041.002065.0010745002223592700
2016-06-302050.002077.002025.002055.0016162003327868800
2016-06-292020.002051.001970.002046.0011798002389350600
2016-06-281977.002050.001950.002007.0025704005158411800
2016-06-272009.002024.001971.002006.0012375002479287900
2016-06-242081.002087.001946.001975.0014136002831486200
2016-06-232058.002072.002033.002064.007711001587898000
2016-06-222036.002051.002006.002043.008484001722772800
2016-06-212005.002055.001997.002050.009095001845151000
2016-06-202047.002050.001995.002030.0012719002580744500
2016-06-172014.002039.002005.002017.008733001763244700
2016-06-162035.002038.001987.001992.0010491002100380100
2016-06-152030.002038.002000.002022.008610001741514500
2016-06-142030.002061.002030.002046.007697001572821900
2016-06-132051.002075.002035.002036.009815002012270800
2016-06-102101.002110.002058.002080.0011179002331506500
2016-06-092090.002102.002088.002095.008063001689886000
2016-06-082075.002115.002073.002097.009534001995308500
2016-06-072092.002126.002086.002108.0011912002514544500
2016-06-062067.002084.002051.002075.0014722003051913600
2016-06-032073.002101.002061.002070.0022629004694791600
2016-06-022120.002152.002009.002051.00528050010913876600
2016-06-012201.002234.002201.002219.009497002110306400
2016-05-312178.002244.002170.002243.0019127004256794600
2016-05-302185.002195.002152.002181.006418001394800300
2016-05-272183.002186.002148.002172.008130001763663500
2016-05-262169.002200.002162.002192.0013193002883091200
2016-05-252130.002148.002101.002104.007177001515240900
2016-05-242104.002117.002090.002095.009156001924553200
2016-05-232109.002125.002073.002109.0014595003070918700

   ※ 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。 

s7db.com Twitter Blog