4612 日本ペイントホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	340	340	338	338	198,000	61.32
1983-12-27	344	344	339	341	462,000	61.86
1983-12-26	338	342	338	340	913,000	61.68
1983-12-24	338	338	335	338	248,000	61.32
1983-12-23	335	336	333	336	399,000	60.95
1983-12-22	331	340	331	335	401,000	60.77
1983-12-21	326	330	324	330	202,000	59.86
1983-12-20	323	326	321	326	146,000	59.14
1983-12-19	323	323	321	321	54,000	58.23
1983-12-17	325	325	321	325	66,000	58.96
1983-12-16	323	323	320	321	63,000	58.23
1983-12-15	326	328	320	323	147,000	58.59
1983-12-14	318	325	318	325	74,000	58.96
1983-12-13	325	325	317	317	64,000	57.51
1983-12-12	315	325	315	325	85,000	58.96
1983-12-09	315	315	313	315	64,000	57.14
1983-12-08	315	315	313	313	32,000	56.78
1983-12-07	315	316	309	313	56,000	56.78
1983-12-06	316	316	315	315	41,000	57.14
1983-12-05	315	318	315	315	25,000	57.14
1983-12-03	316	316	315	315	25,000	57.14
1983-12-02	309	320	309	318	121,000	57.69
1983-12-01	307	312	306	309	90,000	56.05
1983-11-30	306	307	306	307	16,000	55.69
1983-11-29	306	311	305	305	56,000	55.33
1983-11-28	309	311	306	308	94,000	55.87
1983-11-26	312	312	309	311	58,000	56.42
1983-11-25	310	312	310	312	77,000	56.60
1983-11-24	312	312	309	310	58,000	56.24
1983-11-22	315	315	311	311	55,000	56.42
1983-11-21	313	313	310	312	15,000	56.60
1983-11-19	313	313	311	313	26,000	56.78
1983-11-18	319	319	315	319	49,000	57.87
1983-11-17	320	320	315	318	98,000	57.69
1983-11-16	324	324	316	320	148,000	58.05
1983-11-15	314	314	314	314	61,000	56.96
1983-11-14	314	314	309	314	34,000	56.96
1983-11-11	310	312	309	309	44,000	56.05
1983-11-10	312	313	309	309	157,000	56.05
1983-11-09	315	315	312	313	21,000	56.78
1983-11-08	315	320	312	312	258,000	56.60
1983-11-07	308	315	308	313	28,000	56.78
1983-11-05	309	311	308	308	59,000	55.87
1983-11-04	310	311	310	310	29,000	56.24
1983-11-02	313	314	311	311	33,000	56.42
1983-11-01	314	314	312	312	126,000	56.60
1983-10-31	311	315	311	311	29,000	56.42
1983-10-29	308	308	308	308	63,000	55.87
1983-10-28	313	313	310	310	159,000	56.24
1983-10-27	308	308	306	308	419,000	55.87
1983-10-26	315	315	310	311	56,000	56.42
1983-10-25	320	320	310	311	68,000	56.42
1983-10-24	321	321	320	320	103,000	58.05
1983-10-22	320	320	319	320	104,000	58.05
1983-10-21	322	322	318	318	113,000	57.69
1983-10-20	323	323	319	321	32,000	58.23
1983-10-19	322	323	318	318	69,000	57.69
1983-10-18	322	328	322	325	116,000	58.96
1983-10-17	326	326	320	320	212,000	58.05
1983-10-15	326	329	326	326	50,000	59.14
1983-10-14	320	326	320	325	199,000	58.96
1983-10-13	334	334	323	325	114,000	58.96
1983-10-12	337	337	333	333	184,000	60.41
1983-10-11	335	340	331	337	1,208,000	61.13
1983-10-07	332	333	326	330	310,000	59.86
1983-10-06	336	336	329	332	625,000	60.23
1983-10-05	322	336	322	333	1,567,000	60.41
1983-10-04	320	320	315	319	331,000	57.87
1983-10-03	310	315	310	315	173,000	57.14
1983-10-01	310	310	305	305	253,000	55.33
1983-09-30	305	305	305	305	15,000	55.33
1983-09-29	303	303	303	303	10,000	54.97
1983-09-28	301	301	300	301	28,000	54.60
1983-09-27	315	315	305	306	47,000	55.51
1983-09-26	315	315	310	310	80,000	56.24
1983-09-24	311	311	310	310	53,000	56.24
1983-09-22	311	312	310	310	43,000	56.24
1983-09-21	301	311	301	311	40,000	56.42
1983-09-20	300	300	300	300	15,000	54.42
1983-09-19	302	302	300	300	26,000	54.42
1983-09-17	300	301	299	299	240,000	54.24
1983-09-16	310	311	305	306	48,000	55.51
1983-09-14	306	314	306	310	49,000	56.24
1983-09-13	311	311	310	310	17,000	56.24
1983-09-12	311	313	310	313	40,000	56.78
1983-09-09	310	311	310	311	24,000	56.42
1983-09-08	315	318	315	317	31,000	57.51
1983-09-07	319	320	318	318	65,000	57.69
1983-09-06	322	324	320	323	125,000	58.59
1983-09-05	318	324	317	320	229,000	58.05
1983-09-03	315	317	315	317	79,000	57.51
1983-09-02	310	315	310	311	204,000	56.42
1983-09-01	300	310	300	310	94,000	56.24
1983-08-31	303	305	300	303	43,000	54.97
1983-08-30	298	305	298	298	92,000	54.06
1983-08-29	299	300	298	300	55,000	54.42
1983-08-27	300	303	298	298	55,000	54.06
1983-08-26	300	303	300	303	88,000	54.97
1983-08-25	303	305	300	300	83,000	54.42
1983-08-24	300	303	300	300	42,000	54.42
1983-08-23	305	305	296	296	128,000	53.70
1983-08-22	310	310	308	308	45,000	55.87
1983-08-19	310	310	308	310	9,000	56.24
1983-08-18	305	310	305	310	55,000	56.24
1983-08-17	305	305	305	305	52,000	55.33
1983-08-16	305	305	303	303	103,000	54.97
1983-08-15	304	304	303	303	16,000	54.97
1983-08-12	303	303	302	303	66,000	54.97
1983-08-11	298	303	298	298	10,000	54.06
1983-08-10	301	301	298	301	15,000	54.60
1983-08-09	303	305	299	305	43,000	55.33
1983-08-08	300	305	300	301	20,000	54.60
1983-08-06	298	303	298	303	40,000	54.97
1983-08-05	301	305	300	300	22,000	54.42
1983-08-04	302	304	301	304	18,000	55.15
1983-08-03	304	304	302	302	83,000	54.78
1983-08-02	305	307	304	304	94,000	55.15
1983-08-01	299	305	299	305	73,000	55.33
1983-07-30	298	303	296	299	88,000	54.24
1983-07-29	304	305	304	304	65,000	55.15
1983-07-28	304	305	303	304	44,000	55.15
1983-07-27	304	304	303	303	46,000	54.97
1983-07-26	305	305	303	303	69,000	54.97
1983-07-25	305	305	303	305	42,000	55.33
1983-07-23	305	306	303	303	15,000	54.97
1983-07-22	306	306	304	306	125,000	55.51
1983-07-21	306	306	306	306	23,000	55.51
1983-07-20	305	305	301	303	70,000	54.97
1983-07-19	305	305	302	302	584,000	54.78
1983-07-18	307	309	307	307	32,000	55.69
1983-07-15	310	315	307	307	37,000	55.69
1983-07-14	315	315	310	311	19,000	56.42
1983-07-13	315	315	310	311	29,000	56.42
1983-07-12	310	315	310	310	34,000	56.24
1983-07-11	308	308	308	308	21,000	55.87
1983-07-09	318	318	318	318	66,000	57.69
1983-07-08	309	311	309	310	76,000	56.24
1983-07-07	312	315	307	313	186,000	56.78
1983-07-06	310	315	310	311	253,000	56.42
1983-07-05	309	310	307	308	98,000	55.87
1983-07-04	311	315	309	309	82,000	56.05
1983-07-02	310	313	309	313	235,000	56.78
1983-07-01	307	310	307	310	75,000	56.24
1983-06-30	309	310	307	307	80,000	55.69
1983-06-29	313	313	308	310	31,000	56.24
1983-06-28	308	315	308	308	132,000	55.87
1983-06-27	311	311	308	308	61,000	55.87
1983-06-25	313	313	311	311	61,000	56.42
1983-06-24	313	313	313	313	16,000	56.78
1983-06-23	316	316	310	311	9,000	56.42
1983-06-22	318	320	315	315	163,000	57.14
1983-06-21	325	325	317	320	1,645,000	58.05
1983-06-20	325	326	320	320	340,000	58.05
1983-06-17	315	316	308	315	172,000	57.14
1983-06-16	313	314	313	313	32,000	56.78
1983-06-15	315	315	312	312	49,000	56.60
1983-06-14	320	320	312	312	141,000	56.60
1983-06-13	322	325	315	320	150,000	58.05
1983-06-11	320	325	318	320	187,000	58.05
1983-06-10	312	315	312	315	67,000	57.14
1983-06-09	307	307	307	307	33,000	55.69
1983-06-08	307	309	307	307	78,000	55.69
1983-06-07	310	315	308	308	44,000	55.87
1983-06-06	313	313	312	313	82,000	56.78
1983-06-04	313	314	312	314	181,000	56.96
1983-06-03	307	315	305	308	121,000	55.87
1983-06-02	322	322	313	314	76,000	56.96
1983-06-01	331	331	316	317	505,000	57.51
1983-05-31	328	328	321	328	493,000	59.50
1983-05-30	331	331	327	328	277,000	59.50
1983-05-28	323	331	323	331	1,289,000	60.05
1983-05-27	321	323	319	323	348,000	58.59
1983-05-26	320	322	320	322	365,000	58.41
1983-05-25	323	323	318	320	391,000	58.05
1983-05-24	323	323	316	318	130,000	57.69
1983-05-23	320	323	316	323	523,000	58.59
1983-05-20	322	326	314	315	1,095,000	57.14
1983-05-19	320	320	312	320	368,000	58.05
1983-05-18	315	320	312	320	610,000	58.05
1983-05-17	307	310	306	307	96,000	55.69
1983-05-16	308	308	307	307	222,000	55.69
1983-05-14	307	310	307	308	44,000	55.87
1983-05-13	306	310	306	307	83,000	55.69
1983-05-12	306	309	306	309	56,000	56.05
1983-05-11	308	310	306	306	179,000	55.51
1983-05-10	311	311	307	310	163,000	56.24
1983-05-09	311	314	310	311	84,000	56.42
1983-05-07	310	313	309	310	109,000	56.24
1983-05-06	306	310	306	307	114,000	55.69
1983-05-04	310	311	305	311	79,000	56.42
1983-05-02	312	315	310	315	59,000	57.14
1983-04-30	313	317	312	317	84,000	57.51
1983-04-28	313	318	313	318	99,000	57.69
1983-04-27	325	325	316	318	206,000	57.69
1983-04-26	310	325	310	324	466,000	58.78
1983-04-25	310	315	309	309	160,000	56.05
1983-04-23	318	320	310	310	319,000	56.24
1983-04-22	320	324	316	319	916,000	57.87
1983-04-21	316	320	316	320	468,000	58.05
1983-04-20	315	316	314	316	479,000	57.32
1983-04-19	316	319	315	316	277,000	57.32
1983-04-18	324	324	320	320	354,000	58.05
1983-04-15	322	324	317	324	2,757,000	58.78
1983-04-14	310	323	310	322	2,100,000	58.41
1983-04-13	304	310	304	310	251,000	56.24
1983-04-12	304	308	301	305	294,000	55.33
1983-04-11	305	310	301	304	250,000	55.15
1983-04-09	309	310	305	310	290,000	56.24
1983-04-08	305	313	305	312	707,000	56.60
1983-04-07	300	305	296	303	654,000	54.97
1983-04-06	296	300	296	300	222,000	54.42
1983-04-05	301	301	296	300	851,000	54.42
1983-04-04	307	307	303	303	274,000	54.97
1983-04-02	303	307	303	307	178,000	55.69
1983-04-01	307	308	303	303	477,000	54.97
1983-03-31	305	308	303	307	198,000	55.69
1983-03-30	303	307	303	305	215,000	55.33
1983-03-29	301	305	301	305	157,000	55.33
1983-03-28	301	305	300	304	105,000	55.15
1983-03-26	305	307	304	307	166,000	55.69
1983-03-25	306	308	305	308	135,000	55.87
1983-03-24	312	312	305	306	361,000	55.51
1983-03-23	308	312	308	310	259,000	56.24
1983-03-22	315	315	308	308	585,000	55.87
1983-03-18	315	319	313	315	2,453,000	57.14
1983-03-17	305	314	305	313	1,013,000	56.78
1983-03-16	305	305	302	305	597,000	55.33
1983-03-15	306	306	300	305	1,031,000	55.33
1983-03-14	309	309	305	306	149,000	55.51
1983-03-12	311	311	305	310	593,000	56.24
1983-03-11	305	313	304	307	1,227,000	55.69
1983-03-10	302	302	295	300	522,000	54.42
1983-03-09	295	305	294	300	384,000	54.42
1983-03-08	304	309	300	300	633,000	54.42
1983-03-07	313	315	305	309	1,039,000	56.05
1983-03-05	312	316	305	314	3,137,000	56.96
1983-03-04	300	314	290	311	3,312,000	56.42
1983-03-03	302	306	295	300	2,127,000	54.42
1983-03-02	278	305	278	305	2,040,000	55.33
1983-03-01	278	280	278	280	50,000	50.79
1983-02-28	283	283	278	283	24,000	51.34
1983-02-26	278	283	278	278	93,000	50.43
1983-02-25	278	279	278	278	79,000	50.43
1983-02-24	280	284	278	280	163,000	50.79
1983-02-23	278	278	278	278	78,000	50.43
1983-02-22	278	280	277	277	41,000	50.25
1983-02-21	277	280	277	277	92,000	50.25
1983-02-18	278	280	277	280	103,000	50.79
1983-02-17	278	280	278	280	133,000	50.79
1983-02-16	280	283	278	283	47,000	51.34
1983-02-15	290	290	285	285	142,000	51.70
1983-02-14	280	291	275	291	195,000	52.79
1983-02-12	278	280	278	280	72,000	50.79
1983-02-10	279	283	278	278	76,000	50.43
1983-02-09	284	285	281	283	52,000	51.34
1983-02-08	287	288	283	286	75,000	51.88
1983-02-07	290	290	286	287	162,000	52.06
1983-02-05	285	289	283	289	79,000	52.43
1983-02-04	285	285	278	282	165,000	51.16
1983-02-03	285	286	279	285	295,000	51.70
1983-02-02	280	289	279	285	637,000	51.70
1983-02-01	279	282	279	282	77,000	51.16
1983-01-31	280	282	279	282	107,000	51.16
1983-01-29	282	282	279	279	332,000	50.61
1983-01-28	275	282	275	282	131,000	51.16
1983-01-27	279	284	275	280	120,000	50.79
1983-01-26	278	280	272	280	75,000	50.79
1983-01-25	275	278	271	278	189,000	50.43
1983-01-24	276	277	275	276	87,000	50.07
1983-01-22	278	278	278	278	137,000	50.43
1983-01-21	280	283	278	280	40,000	50.79
1983-01-20	280	280	278	280	52,000	50.79
1983-01-19	280	280	279	280	59,000	50.79
1983-01-18	278	282	277	282	97,000	51.16
1983-01-17	278	280	277	280	172,000	50.79
1983-01-14	277	281	277	280	192,000	50.79
1983-01-13	282	283	280	282	111,000	51.16
1983-01-12	282	284	281	284	230,000	51.52
1983-01-11	285	289	281	287	261,000	52.06
1983-01-10	290	290	283	290	333,000	52.61
1983-01-08	290	294	290	294	295,000	53.33
1983-01-07	299	299	287	295	1,029,000	53.51
1983-01-06	292	299	290	297	2,468,000	53.88
1983-01-05	284	288	283	287	295,000	52.06
1983-01-04	282	282	280	280	55,000	50.79

分割・併合履歴： [2021-03-30]1株→5株 [1989-03-28]1株→1.05株 [1984-04-25]1株→1.05株