4612 日本ペイントホールディングス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	346	350	346	347	18,000	66.10
1985-12-27	346	350	345	346	9,000	65.90
1985-12-26	347	347	343	344	21,000	65.52
1985-12-25	343	350	343	343	74,000	65.33
1985-12-24	347	347	342	343	20,000	65.33
1985-12-23	347	347	341	342	19,000	65.14
1985-12-21	344	347	341	341	49,000	64.95
1985-12-20	345	347	344	344	57,000	65.52
1985-12-19	346	346	341	344	50,000	65.52
1985-12-18	347	347	346	346	56,000	65.90
1985-12-17	349	349	345	347	36,000	66.10
1985-12-16	347	349	345	349	19,000	66.48
1985-12-13	342	348	341	342	118,000	65.14
1985-12-12	345	345	340	341	109,000	64.95
1985-12-11	341	348	340	341	26,000	64.95
1985-12-10	340	343	339	340	109,000	64.76
1985-12-09	340	340	339	340	16,000	64.76
1985-12-07	343	343	341	341	32,000	64.95
1985-12-06	349	350	340	341	136,000	64.95
1985-12-05	341	349	337	349	61,000	66.48
1985-12-04	344	349	336	349	100,000	66.48
1985-12-03	345	345	344	345	23,000	65.71
1985-12-02	344	349	344	344	42,000	65.52
1985-11-30	342	344	338	343	125,000	65.33
1985-11-29	346	349	342	342	212,000	65.14
1985-11-28	343	350	343	345	89,000	65.71
1985-11-27	340	355	338	343	370,000	65.33
1985-11-26	340	341	338	338	47,000	64.38
1985-11-25	337	340	336	340	32,000	64.76
1985-11-22	335	340	335	336	62,000	64
1985-11-21	340	340	338	340	25,000	64.76
1985-11-20	338	340	338	339	39,000	64.57
1985-11-19	339	339	338	338	48,000	64.38
1985-11-18	339	339	338	338	31,000	64.38
1985-11-16	344	344	339	339	108,000	64.57
1985-11-15	343	345	343	344	44,000	65.52
1985-11-14	343	344	343	344	34,000	65.52
1985-11-13	350	350	345	345	104,000	65.71
1985-11-12	347	350	347	350	49,000	66.67
1985-11-11	347	347	347	347	19,000	66.10
1985-11-08	348	348	347	348	17,000	66.29
1985-11-07	348	348	346	347	19,000	66.10
1985-11-06	346	346	346	346	1,000	65.90
1985-11-05	346	349	346	346	7,000	65.90
1985-11-02	346	350	346	350	16,000	66.67
1985-11-01	343	346	343	346	43,000	65.90
1985-10-31	345	345	343	345	91,000	65.71
1985-10-30	347	347	343	343	79,000	65.33
1985-10-29	345	347	345	345	48,000	65.71
1985-10-28	346	350	346	347	17,000	66.10
1985-10-26	352	352	351	351	24,000	66.86
1985-10-25	355	355	351	352	31,000	67.05
1985-10-24	355	355	355	355	39,000	67.62
1985-10-23	357	357	351	355	22,000	67.62
1985-10-22	352	355	351	351	52,000	66.86
1985-10-21	357	357	352	357	91,000	68
1985-10-19	352	356	352	356	15,000	67.81
1985-10-18	354	357	354	354	60,000	67.43
1985-10-17	353	354	353	354	81,000	67.43
1985-10-16	355	355	352	353	74,000	67.24
1985-10-15	355	360	354	360	106,000	68.57
1985-10-14	362	362	356	357	25,000	68
1985-10-11	362	362	360	360	14,000	68.57
1985-10-09	362	362	361	361	11,000	68.76
1985-10-08	357	362	356	362	13,000	68.95
1985-10-07	362	362	356	356	34,000	67.81
1985-10-05	362	362	361	362	38,000	68.95
1985-10-04	370	370	360	360	17,000	68.57
1985-10-03	355	370	355	365	36,000	69.52
1985-10-02	365	365	360	360	20,000	68.57
1985-10-01	375	375	370	370	468,000	70.48
1985-09-30	363	379	360	379	142,000	72.19
1985-09-28	357	367	357	363	45,000	69.14
1985-09-27	355	357	355	357	251,000	68
1985-09-26	356	356	351	351	80,000	66.86
1985-09-25	355	355	351	351	56,000	66.86
1985-09-24	355	355	350	351	149,000	66.86
1985-09-21	346	350	346	350	11,000	66.67
1985-09-20	355	355	345	345	35,000	65.71
1985-09-19	350	350	345	345	34,000	65.71
1985-09-18	347	353	346	346	67,000	65.90
1985-09-17	352	353	345	345	23,000	65.71
1985-09-13	350	350	343	343	39,000	65.33
1985-09-12	351	351	343	343	8,000	65.33
1985-09-11	352	360	342	350	247,000	66.67
1985-09-10	350	352	350	351	37,000	66.86
1985-09-09	342	352	342	352	60,000	67.05
1985-09-07	349	350	337	337	162,000	64.19
1985-09-06	356	356	353	353	57,000	67.24
1985-09-05	358	360	358	358	7,000	68.19
1985-09-04	367	367	358	360	217,000	68.57
1985-09-03	367	367	360	367	20,000	69.90
1985-09-02	369	369	360	360	11,000	68.57
1985-08-31	369	370	369	370	42,000	70.48
1985-08-30	361	370	361	365	32,000	69.52
1985-08-29	369	369	358	358	43,000	68.19
1985-08-28	367	375	355	369	283,000	70.29
1985-08-27	365	367	360	363	83,000	69.14
1985-08-26	365	369	364	364	5,000	69.33
1985-08-24	360	369	360	369	70,000	70.29
1985-08-23	373	373	363	365	209,000	69.52
1985-08-22	358	373	358	373	73,000	71.05
1985-08-21	369	370	360	365	71,000	69.52
1985-08-20	358	370	358	370	21,000	70.48
1985-08-19	360	360	358	358	9,000	68.19
1985-08-17	358	360	358	358	10,000	68.19
1985-08-16	357	358	357	358	8,000	68.19
1985-08-15	355	358	355	355	46,000	67.62
1985-08-14	360	360	356	356	204,000	67.81
1985-08-13	360	360	360	360	20,000	68.57
1985-08-12	357	371	356	356	30,000	67.81
1985-08-09	360	360	356	357	73,000	68
1985-08-08	357	357	357	357	27,000	68
1985-08-07	356	360	356	356	39,000	67.81
1985-08-06	356	359	356	356	21,000	67.81
1985-08-05	360	366	356	356	28,000	67.81
1985-08-03	362	362	356	356	143,000	67.81
1985-08-02	365	367	365	367	105,000	69.90
1985-08-01	360	360	360	360	19,000	68.57
1985-07-31	356	357	356	357	60,000	68
1985-07-30	357	357	356	356	61,000	67.81
1985-07-29	365	365	356	356	137,000	67.81
1985-07-27	366	366	366	366	29,000	69.71
1985-07-26	366	366	366	366	27,000	69.71
1985-07-25	365	365	356	356	84,000	67.81
1985-07-24	366	366	363	366	73,000	69.71
1985-07-23	368	369	366	367	32,000	69.90
1985-07-22	366	370	366	370	30,000	70.48
1985-07-20	379	379	365	365	42,000	69.52
1985-07-19	379	381	378	378	315,000	72
1985-07-18	378	382	378	379	196,000	72.19
1985-07-17	378	384	378	378	73,000	72
1985-07-16	378	378	371	378	83,000	72
1985-07-15	376	384	376	377	215,000	71.81
1985-07-12	380	388	380	387	692,000	73.71
1985-07-11	379	380	378	380	155,000	72.38
1985-07-10	381	383	376	380	305,000	72.38
1985-07-09	379	384	379	384	413,000	73.14
1985-07-08	388	388	380	385	653,000	73.33
1985-07-06	385	389	380	383	829,000	72.95
1985-07-05	372	388	370	381	559,000	72.57
1985-07-04	365	370	360	360	149,000	68.57
1985-07-03	350	367	350	352	76,000	67.05
1985-07-02	351	353	350	350	115,000	66.67
1985-07-01	352	352	343	350	201,000	66.67
1985-06-29	353	356	351	353	42,000	67.24
1985-06-28	366	370	363	363	24,000	69.14
1985-06-27	353	365	353	361	71,000	68.76
1985-06-26	362	362	358	358	129,000	68.19
1985-06-25	374	374	371	372	79,000	70.86
1985-06-24	349	361	346	359	69,000	68.38
1985-06-22	350	350	340	344	217,000	65.52
1985-06-21	362	365	353	354	240,000	67.43
1985-06-20	361	361	357	358	60,000	68.19
1985-06-19	363	367	356	364	95,000	69.33
1985-06-18	370	370	360	365	231,000	69.52
1985-06-17	370	373	365	373	75,000	71.05
1985-06-15	376	376	367	368	119,000	70.10
1985-06-14	375	375	368	371	283,000	70.67
1985-06-13	372	375	367	374	186,000	71.24
1985-06-12	374	374	367	367	77,000	69.90
1985-06-11	370	377	369	376	193,000	71.62
1985-06-10	380	382	372	375	102,000	71.43
1985-06-07	380	384	378	382	201,000	72.76
1985-06-06	375	384	375	378	213,000	72
1985-06-05	383	383	375	375	218,000	71.43
1985-06-04	375	384	366	383	280,000	72.95
1985-06-03	384	384	375	380	85,000	72.38
1985-06-01	388	389	376	384	309,000	73.14
1985-05-31	397	397	380	388	1,343,000	73.90
1985-05-30	393	403	383	392	3,211,000	74.67
1985-05-29	375	405	375	398	5,575,000	75.81
1985-05-28	369	383	368	377	690,000	71.81
1985-05-27	370	370	361	365	343,000	69.52
1985-05-25	373	373	366	367	154,000	69.90
1985-05-24	378	378	366	371	1,423,000	70.67
1985-05-23	373	380	365	379	1,198,000	72.19
1985-05-22	370	374	365	370	400,000	70.48
1985-05-21	366	369	365	369	280,000	70.29
1985-05-20	372	372	366	366	184,000	69.71
1985-05-18	365	372	365	372	415,000	70.86
1985-05-17	366	370	362	370	702,000	70.48
1985-05-16	350	367	350	366	499,000	69.71
1985-05-15	340	358	340	355	369,000	67.62
1985-05-14	336	338	335	337	38,000	64.19
1985-05-13	338	340	337	337	35,000	64.19
1985-05-10	337	340	335	340	41,000	64.76
1985-05-09	339	340	335	335	61,000	63.81
1985-05-08	340	340	336	337	19,000	64.19
1985-05-07	350	350	340	348	69,000	66.29
1985-05-04	336	350	336	350	21,000	66.67
1985-05-02	335	335	335	335	87,000	63.81
1985-05-01	335	336	333	334	62,000	63.62
1985-04-30	349	349	330	330	44,000	62.86
1985-04-27	350	353	330	335	103,000	63.81
1985-04-26	332	357	332	355	110,000	67.62
1985-04-25	328	334	328	334	143,000	63.62
1985-04-24	329	329	328	329	157,000	62.67
1985-04-23	329	330	328	329	78,000	62.67
1985-04-22	330	330	328	328	77,000	62.48
1985-04-20	330	330	330	330	64,000	62.86
1985-04-19	330	330	327	330	36,000	62.86
1985-04-18	335	335	328	329	91,000	62.67
1985-04-17	330	333	328	333	65,000	63.43
1985-04-16	334	334	330	330	31,000	62.86
1985-04-15	337	337	335	335	176,000	63.81
1985-04-12	338	338	337	337	113,000	64.19
1985-04-11	342	342	338	338	683,000	64.38
1985-04-10	340	341	339	340	46,000	64.76
1985-04-09	340	340	338	338	60,000	64.38
1985-04-08	340	340	338	338	97,000	64.38
1985-04-06	340	342	340	340	35,000	64.76
1985-04-05	340	342	340	340	55,000	64.76
1985-04-04	341	344	341	342	101,000	65.14
1985-04-03	344	344	339	339	44,000	64.57
1985-04-02	340	350	339	349	81,000	66.48
1985-04-01	345	345	340	340	5,000	64.76
1985-03-30	330	340	328	340	80,000	64.76
1985-03-29	330	330	326	330	37,000	62.86
1985-03-28	330	330	330	330	70,000	62.86
1985-03-27	340	340	330	330	118,000	62.86
1985-03-26	340	340	315	315	610,000	60
1985-03-25	343	350	340	340	182,000	64.76
1985-03-23	340	340	340	340	7,000	64.76
1985-03-22	341	350	340	349	100,000	66.48
1985-03-20	336	340	336	340	106,000	64.76
1985-03-19	337	337	336	337	41,000	64.19
1985-03-18	333	337	332	337	98,000	64.19
1985-03-16	338	338	337	337	23,000	64.19
1985-03-15	338	338	338	338	17,000	64.38
1985-03-14	339	340	332	332	253,000	63.24
1985-03-13	340	341	340	340	60,000	64.76
1985-03-12	341	345	340	344	41,000	65.52
1985-03-11	340	341	340	341	82,000	64.95
1985-03-08	340	340	340	340	17,000	64.76
1985-03-07	340	340	340	340	77,000	64.76
1985-03-06	341	342	341	341	55,000	64.95
1985-03-05	341	342	341	341	20,000	64.95
1985-03-04	341	341	340	340	145,000	64.76
1985-03-02	340	340	339	339	50,000	64.57
1985-03-01	340	340	339	339	41,000	64.57
1985-02-28	341	342	341	342	47,000	65.14
1985-02-26	342	342	340	340	89,000	64.76
1985-02-25	342	350	342	345	9,000	65.71
1985-02-23	341	343	341	341	33,000	64.95
1985-02-22	335	342	335	342	115,000	65.14
1985-02-21	343	345	335	335	254,000	63.81
1985-02-20	343	350	343	348	79,000	66.29
1985-02-19	341	343	340	343	47,000	65.33
1985-02-18	343	343	341	342	21,000	65.14
1985-02-16	343	343	340	343	28,000	65.33
1985-02-15	350	350	338	340	244,000	64.76
1985-02-14	346	348	345	346	65,000	65.90
1985-02-13	345	350	345	347	44,000	66.10
1985-02-12	350	350	344	344	46,000	65.52
1985-02-08	358	358	350	355	76,000	67.62
1985-02-07	361	361	360	360	114,000	68.57
1985-02-06	361	365	361	361	19,000	68.76
1985-02-05	367	370	361	361	49,000	68.76
1985-02-04	365	370	364	365	162,000	69.52
1985-02-02	365	368	360	360	179,000	68.57
1985-02-01	365	370	365	370	96,000	70.48
1985-01-31	366	366	360	360	22,000	68.57
1985-01-30	366	367	365	365	69,000	69.52
1985-01-29	370	375	366	366	90,000	69.71
1985-01-28	362	366	362	366	1,043,000	69.71
1985-01-26	363	363	360	360	1,095,000	68.57
1985-01-25	375	375	368	368	26,000	70.10
1985-01-24	366	370	365	370	65,000	70.48
1985-01-23	373	373	365	365	49,000	69.52
1985-01-22	371	373	371	371	32,000	70.67
1985-01-21	370	371	370	371	51,000	70.67
1985-01-19	374	374	366	371	115,000	70.67
1985-01-18	368	375	368	375	41,000	71.43
1985-01-17	368	368	366	366	276,000	69.71
1985-01-16	366	368	360	365	251,000	69.52
1985-01-14	369	370	366	366	52,000	69.71
1985-01-11	366	370	366	370	55,000	70.48
1985-01-10	368	368	366	366	61,000	69.71
1985-01-09	366	375	366	366	111,000	69.71
1985-01-08	366	367	366	366	123,000	69.71
1985-01-07	366	366	366	366	118,000	69.71
1985-01-05	366	366	365	366	14,000	69.71
1985-01-04	371	371	371	371	6,000	70.67

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