[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 
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
2016-05-202084.002113.002076.002109.006680001404621000
2016-05-192120.002127.002077.002093.008924001867339500
2016-05-182140.002148.002101.002119.008683001841177900
2016-05-172120.002140.002101.002140.0010802002293540300
2016-05-162101.002146.002065.002117.0014559003073080900
2016-05-132006.002023.001991.002007.008699001747431500
2016-05-121962.002000.001945.001997.006523001294548900
2016-05-112013.002021.001963.001974.006235001237200700
2016-05-101917.001991.001912.001982.009763001919946300
2016-05-091908.001937.001894.001928.0010277001975338500
2016-05-061893.001917.001858.001880.008306001560057100
2016-05-021782.001894.001781.001885.0012238002258385200
2016-04-282040.002068.001869.001942.0010660002091064500
2016-04-272029.002031.001990.002009.005737001150324600
2016-04-261999.002026.001990.002015.007600001527379800
2016-04-252018.002025.001969.001992.0012845002556452500
2016-04-221995.002032.001986.002031.0010113002035783100
2016-04-212020.002040.002002.002035.006010001217819900
2016-04-201980.002001.001975.001980.009997001988345800
2016-04-191926.001960.001914.001959.009201001786866000
2016-04-181887.001903.001872.001888.005966001126434300
2016-04-151939.001952.001915.001937.006337001227756900
2016-04-141931.001970.001922.001968.008426001647095100
2016-04-131848.001903.001844.001899.008152001537281700
2016-04-121789.001831.001779.001820.006640001204284300
2016-04-111810.001814.001752.001789.009383001669662500
2016-04-081776.001841.001762.001824.0011239002021043800
2016-04-071792.001812.001784.001793.0013389002402733500
2016-04-061796.001816.001765.001796.0012414002227002200
2016-04-051817.001836.001783.001800.0012039002169520300
2016-04-041769.001822.001752.001813.0015331002754986400
2016-04-011829.001833.001788.001798.0019156003452403600
2016-03-311834.001838.001802.001808.008513001548308800
2016-03-301816.001842.001804.001829.007671001404296700
2016-03-291794.001821.001794.001816.005551001005309500
2016-03-281772.001811.001761.001811.008502001527336900
2016-03-251769.001780.001752.001768.006822001204174800
2016-03-241776.001792.001757.001760.008919001575604700
2016-03-231789.001797.001768.001780.006898001227953900
2016-03-221793.001812.001785.001811.0012487002249061500
2016-03-181750.001773.001723.001738.009230001604654200
2016-03-171737.001761.001725.001735.0011750002043043500
2016-03-161731.001733.001715.001725.0010061001734217900
2016-03-151734.001762.001725.001750.0013492002357232700
2016-03-141726.001747.001714.001737.0011421001978060300
2016-03-111656.001705.001651.001696.0014812002486083800
2016-03-101641.001679.001638.001669.0011579001929368300
2016-03-091616.001623.001598.001612.008146001311572400
2016-03-081626.001655.001608.001633.006505001061400700
2016-03-071629.001650.001620.001628.006815001113691800
2016-03-041615.001657.001613.001631.0010651001737605100
2016-03-031582.001618.001570.001617.0014999002406876900
2016-03-021565.001608.001551.001589.0018415002921601800
2016-03-011503.001530.001492.001525.0024208003667015100
2016-02-291604.001619.001543.001549.0023151003644053300
2016-02-261618.001633.001597.001601.0014696002361625700
2016-02-251616.001628.001589.001613.0010537001694421400
2016-02-241610.001617.001579.001586.0017657002811449300
2016-02-231686.001693.001625.001636.0016126002671300200
2016-02-221665.001701.001662.001689.009193001551010600
2016-02-191675.001700.001662.001692.0011152001876396000
2016-02-181699.001735.001686.001703.0019111003259364100
2016-02-171639.001693.001623.001646.009829001622728700
2016-02-161644.001701.001616.001658.0018562003093272500
2016-02-151518.001665.001496.001663.0024770003937509200
2016-02-121591.001607.001473.001488.0042963006507082300
2016-02-101726.001741.001646.001699.0023704004004597400
2016-02-091700.001711.001683.001699.0018306003108123000
2016-02-081700.001783.001700.001765.0012700002222333900
2016-02-051669.001718.001659.001710.0012903002188511500
2016-02-041664.001731.001659.001704.008704001481157600
2016-02-031650.001708.001650.001685.0013910002344109800
2016-02-021708.001743.001708.001729.009595001659991200
2016-02-011694.001752.001688.001743.0015116002620879200
2016-01-291644.001674.001581.001663.0021333003487967100
2016-01-281653.001688.001640.001644.006809001127884900
2016-01-271654.001670.001643.001662.007756001287696900
2016-01-261672.001673.001629.001632.007297001200521700
2016-01-251682.001715.001664.001697.007685001301770900
2016-01-221633.001671.001607.001667.007580001247305600
2016-01-211624.001678.001573.001573.0011353001839600900
2016-01-201680.001692.001621.001626.0013950002313011400
2016-01-191675.001734.001675.001699.0015140002568360800
2016-01-181649.001680.001637.001675.008932001488231200
2016-01-151733.001747.001674.001686.0011879002018548500
2016-01-141742.001754.001679.001712.0015330002629077000
2016-01-131691.001804.001691.001804.0018069003206245100
2016-01-121684.001721.001658.001660.0024997004203909900
2016-01-081701.001721.001684.001690.008161001385480100
2016-01-071750.001770.001717.001718.0010573001836454400
2016-01-061760.001778.001735.001751.006854001200822000
2016-01-051754.001769.001737.001747.00488100854579100
2016-01-041810.001836.001762.001767.00525900938063200
2015-12-301873.001888.001835.001845.00361600670570700
2015-12-291832.001868.001822.001864.00449300831715900
2015-12-281805.001855.001805.001844.00329200606004100
2015-12-251826.001831.001781.001805.00535100966413600
2015-12-241845.001853.001821.001826.00518800951634500
2015-12-221802.001850.001793.001839.005963001091629400
2015-12-211792.001802.001767.001798.00554800991467400
2015-12-181854.001895.001807.001807.0010107001853550100
2015-12-171844.001914.001840.001868.0010569001989522100
2015-12-161808.001819.001778.001798.008829001582880400
2015-12-151812.001825.001777.001779.00540800968061200
2015-12-141797.001815.001774.001812.006353001143899900
2015-12-111801.001874.001801.001846.008877001627439600
2015-12-101841.001859.001813.001818.006943001267398200
2015-12-091842.001874.001836.001841.006994001293746800
2015-12-081885.001886.001826.001853.0010478001939525900
2015-12-071908.001923.001902.001903.00414900792755700
2015-12-041913.001922.001879.001889.006858001298978800
2015-12-031950.001960.001925.001953.00436900851136600
2015-12-021965.001987.001943.001963.006090001198240500

   ※ 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