4612 日本ペイントホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	434	470	433	470	179,000	89.52
1986-12-26	453	458	431	431	89,000	82.10
1986-12-25	450	455	445	455	258,000	86.67
1986-12-24	450	453	430	430	559,000	81.90
1986-12-23	452	456	450	450	61,000	85.71
1986-12-22	460	460	451	452	163,000	86.10
1986-12-19	460	460	451	451	285,000	85.90
1986-12-18	450	457	450	457	35,000	87.05
1986-12-17	455	455	450	450	209,000	85.71
1986-12-16	449	455	449	450	332,000	85.71
1986-12-15	451	451	450	450	94,000	85.71
1986-12-12	445	451	445	450	57,000	85.71
1986-12-11	453	455	450	455	70,000	86.67
1986-12-10	457	457	452	452	70,000	86.10
1986-12-09	455	455	450	452	39,000	86.10
1986-12-08	455	457	450	450	80,000	85.71
1986-12-06	451	460	449	458	83,000	87.24
1986-12-05	442	460	442	450	136,000	85.71
1986-12-04	450	455	441	442	52,000	84.19
1986-12-03	455	460	449	460	173,000	87.62
1986-12-02	465	465	460	460	176,000	87.62
1986-12-01	470	472	465	465	271,000	88.57
1986-11-29	465	470	460	465	49,000	88.57
1986-11-28	460	470	460	470	71,000	89.52
1986-11-27	460	470	457	470	536,000	89.52
1986-11-26	470	471	455	455	766,000	86.67
1986-11-25	465	473	461	470	250,000	89.52
1986-11-22	465	474	460	470	217,000	89.52
1986-11-21	479	485	465	465	828,000	88.57
1986-11-20	475	489	475	489	1,033,000	93.14
1986-11-19	461	480	460	480	1,193,000	91.43
1986-11-18	473	473	457	460	388,000	87.62
1986-11-17	455	472	450	468	411,000	89.14
1986-11-14	455	465	452	465	429,000	88.57
1986-11-13	445	470	445	465	535,000	88.57
1986-11-12	448	450	445	445	145,000	84.76
1986-11-11	436	447	436	446	276,000	84.95
1986-11-10	440	444	435	436	109,000	83.05
1986-11-07	440	445	433	445	108,000	84.76
1986-11-06	425	445	425	445	67,000	84.76
1986-11-05	438	439	423	438	40,000	83.43
1986-11-04	429	440	429	435	127,000	82.86
1986-11-01	423	429	420	428	50,000	81.52
1986-10-31	423	425	423	423	87,000	80.57
1986-10-30	415	425	415	423	61,000	80.57
1986-10-29	414	422	410	410	256,000	78.10
1986-10-28	402	410	401	410	168,000	78.10
1986-10-27	405	410	398	401	349,000	76.38
1986-10-25	405	405	405	405	11,000	77.14
1986-10-24	410	415	405	405	82,000	77.14
1986-10-23	401	410	401	410	22,000	78.10
1986-10-22	402	404	402	402	40,000	76.57
1986-10-21	401	402	401	402	48,000	76.57
1986-10-20	400	405	394	401	84,000	76.38
1986-10-17	405	411	401	410	79,000	78.10
1986-10-16	402	411	401	401	193,000	76.38
1986-10-15	425	425	403	403	149,000	76.76
1986-10-14	406	420	406	420	385,000	80
1986-10-13	400	407	400	407	56,000	77.52
1986-10-09	405	405	400	405	99,000	77.14
1986-10-08	400	406	398	398	168,000	75.81
1986-10-07	400	400	395	400	124,000	76.19
1986-10-06	394	400	390	395	128,000	75.24
1986-10-04	378	390	376	390	198,000	74.29
1986-10-03	378	382	370	378	96,000	72
1986-10-02	388	388	375	378	66,000	72
1986-10-01	396	403	387	387	56,000	73.71
1986-09-30	403	405	399	399	64,000	76
1986-09-29	405	405	402	403	40,000	76.76
1986-09-27	398	415	398	400	33,000	76.19
1986-09-26	415	415	398	398	74,000	75.81
1986-09-25	400	415	398	415	101,000	79.05
1986-09-24	399	400	398	399	90,000	76
1986-09-22	399	400	396	396	107,000	75.43
1986-09-19	397	399	397	399	165,000	76
1986-09-18	399	401	399	399	166,000	76
1986-09-17	410	410	405	405	75,000	77.14
1986-09-16	410	410	405	410	67,000	78.10
1986-09-12	413	413	410	411	61,000	78.29
1986-09-11	417	424	416	418	21,000	79.62
1986-09-10	416	420	410	413	67,000	78.67
1986-09-09	424	424	415	415	63,000	79.05
1986-09-08	425	425	420	420	177,000	80
1986-09-06	421	425	420	420	58,000	80
1986-09-05	420	424	415	420	226,000	80
1986-09-04	425	425	411	423	96,000	80.57
1986-09-03	416	425	416	425	84,000	80.95
1986-09-02	415	430	415	416	92,000	79.24
1986-09-01	423	430	410	410	128,000	78.10
1986-08-30	415	417	411	417	74,000	79.43
1986-08-29	420	420	410	417	154,000	79.43
1986-08-28	425	425	420	420	37,000	80
1986-08-27	430	430	420	425	105,000	80.95
1986-08-26	430	430	425	425	87,000	80.95
1986-08-25	430	434	426	427	24,000	81.33
1986-08-23	425	425	415	416	42,000	79.24
1986-08-22	434	434	426	426	41,000	81.14
1986-08-21	435	437	426	426	161,000	81.14
1986-08-20	438	438	435	435	52,000	82.86
1986-08-19	440	440	433	433	149,000	82.48
1986-08-18	443	443	433	436	229,000	83.05
1986-08-15	443	443	433	443	582,000	84.38
1986-08-14	442	448	440	448	131,000	85.33
1986-08-13	440	450	440	440	148,000	83.81
1986-08-12	440	440	433	433	60,000	82.48
1986-08-11	439	439	430	430	40,000	81.90
1986-08-08	435	448	435	437	31,000	83.24
1986-08-07	445	445	430	445	65,000	84.76
1986-08-06	458	458	440	450	36,000	85.71
1986-08-05	435	455	432	454	67,000	86.48
1986-08-04	431	440	415	415	80,000	79.05
1986-08-02	435	435	426	430	206,000	81.90
1986-08-01	435	449	430	440	329,000	83.81
1986-07-31	460	460	436	438	243,000	83.43
1986-07-30	475	475	459	460	278,000	87.62
1986-07-29	475	475	470	472	46,000	89.90
1986-07-28	475	475	470	475	26,000	90.48
1986-07-26	472	478	465	470	71,000	89.52
1986-07-25	478	480	475	475	98,000	90.48
1986-07-24	481	490	475	476	65,000	90.67
1986-07-23	483	499	472	480	380,000	91.43
1986-07-22	483	483	482	483	89,000	92
1986-07-21	495	503	483	483	478,000	92
1986-07-19	500	500	492	492	72,000	93.71
1986-07-18	507	508	496	500	362,000	95.24
1986-07-17	509	515	504	508	438,000	96.76
1986-07-16	508	515	504	511	565,000	97.33
1986-07-15	506	518	506	518	685,000	98.67
1986-07-14	512	512	506	510	240,000	97.14
1986-07-11	504	513	504	506	908,000	96.38
1986-07-10	502	509	500	504	667,000	96
1986-07-09	495	522	494	510	3,400,000	97.14
1986-07-08	490	494	480	494	136,000	94.10
1986-07-07	490	495	488	492	104,000	93.71
1986-07-05	497	498	491	491	143,000	93.52
1986-07-04	490	499	485	495	669,000	94.29
1986-07-03	489	495	481	485	113,000	92.38
1986-07-02	475	490	475	476	119,000	90.67
1986-07-01	487	487	478	478	85,000	91.05
1986-06-30	490	490	470	489	58,000	93.14
1986-06-28	476	485	475	485	66,000	92.38
1986-06-27	490	490	475	475	382,000	90.48
1986-06-26	482	485	480	484	157,000	92.19
1986-06-25	495	495	477	489	138,000	93.14
1986-06-24	476	495	470	495	146,000	94.29
1986-06-23	484	484	480	481	266,000	91.62
1986-06-21	476	485	475	485	21,000	92.38
1986-06-20	487	487	470	470	62,000	89.52
1986-06-19	484	484	470	484	57,000	92.19
1986-06-18	485	492	480	487	113,000	92.76
1986-06-17	502	502	480	492	321,000	93.71
1986-06-16	495	509	490	504	593,000	96
1986-06-13	493	499	488	498	538,000	94.86
1986-06-12	494	495	480	493	227,000	93.90
1986-06-11	480	490	469	490	433,000	93.33
1986-06-10	479	479	470	475	363,000	90.48
1986-06-09	462	478	462	474	204,000	90.29
1986-06-07	463	465	460	460	52,000	87.62
1986-06-06	465	475	460	475	51,000	90.48
1986-06-05	470	475	460	475	70,000	90.48
1986-06-04	475	478	468	468	57,000	89.14
1986-06-03	477	479	465	475	137,000	90.48
1986-06-02	485	487	475	475	160,000	90.48
1986-05-31	470	480	470	480	101,000	91.43
1986-05-30	475	480	470	480	159,000	91.43
1986-05-29	475	475	465	471	67,000	89.71
1986-05-28	465	479	465	470	164,000	89.52
1986-05-27	465	470	465	470	37,000	89.52
1986-05-26	470	470	460	470	125,000	89.52
1986-05-24	473	473	465	465	114,000	88.57
1986-05-23	466	472	466	468	59,000	89.14
1986-05-22	476	476	462	471	104,000	89.71
1986-05-21	465	471	459	471	113,000	89.71
1986-05-20	483	485	466	466	119,000	88.76
1986-05-19	480	480	470	478	29,000	91.05
1986-05-17	490	491	470	470	34,000	89.52
1986-05-16	485	494	475	494	225,000	94.10
1986-05-15	487	487	475	486	128,000	92.57
1986-05-14	480	488	478	488	208,000	92.95
1986-05-13	491	492	480	488	94,000	92.95
1986-05-12	500	500	490	496	217,000	94.48
1986-05-09	500	500	491	500	361,000	95.24
1986-05-08	503	505	492	500	464,000	95.24
1986-05-07	497	507	490	500	1,331,000	95.24
1986-05-06	492	497	482	497	441,000	94.67
1986-05-02	485	491	480	487	450,000	92.76
1986-05-01	498	504	480	481	1,322,000	91.62
1986-04-30	480	495	475	494	740,000	94.10
1986-04-28	472	475	469	475	75,000	90.48
1986-04-26	463	470	460	467	123,000	88.95
1986-04-25	465	470	460	468	233,000	89.14
1986-04-24	468	468	453	465	266,000	88.57
1986-04-23	466	469	458	458	151,000	87.24
1986-04-22	475	475	460	461	268,000	87.81
1986-04-21	476	480	465	470	262,000	89.52
1986-04-19	480	484	474	474	278,000	90.29
1986-04-18	492	498	476	490	2,788,000	93.33
1986-04-17	480	488	473	488	679,000	92.95
1986-04-16	479	482	468	479	291,000	91.24
1986-04-15	481	485	464	474	470,000	90.29
1986-04-14	485	487	475	486	1,301,000	92.57
1986-04-11	471	490	470	485	1,767,000	92.38
1986-04-10	463	473	446	471	604,000	89.71
1986-04-09	459	461	440	458	333,000	87.24
1986-04-08	473	473	455	455	219,000	86.67
1986-04-07	475	479	460	470	437,000	89.52
1986-04-05	466	480	459	480	937,000	91.43
1986-04-04	475	495	460	470	8,496,000	89.52
1986-04-03	440	460	435	460	2,525,000	87.62
1986-04-02	425	437	425	435	727,000	82.86
1986-04-01	424	426	415	425	474,000	80.95
1986-03-31	429	429	415	419	82,000	79.81
1986-03-29	417	430	398	430	102,000	81.90
1986-03-28	409	420	409	420	94,000	80
1986-03-27	420	420	400	419	279,000	79.81
1986-03-26	414	430	409	430	215,000	81.90
1986-03-25	413	415	411	411	90,000	78.29
1986-03-24	410	415	410	411	126,000	78.29
1986-03-22	419	425	415	425	49,000	80.95
1986-03-20	420	427	415	422	91,000	80.38
1986-03-19	429	429	420	427	506,000	81.33
1986-03-18	425	430	416	430	135,000	81.90
1986-03-17	437	437	420	420	171,000	80
1986-03-15	426	437	426	434	123,000	82.67
1986-03-14	429	440	410	425	779,000	80.95
1986-03-13	432	440	430	439	197,000	83.62
1986-03-12	438	442	431	442	114,000	84.19
1986-03-11	450	455	443	448	279,000	85.33
1986-03-10	450	463	441	460	1,328,000	87.62
1986-03-07	436	453	435	447	1,910,000	85.14
1986-03-06	437	437	425	435	467,000	82.86
1986-03-05	440	440	426	440	365,000	83.81
1986-03-04	440	440	426	440	264,000	83.81
1986-03-03	448	448	435	444	615,000	84.57
1986-03-01	434	450	430	450	1,498,000	85.71
1986-02-28	434	437	422	430	806,000	81.90
1986-02-27	434	434	422	430	762,000	81.90
1986-02-26	427	439	419	439	5,348,000	83.62
1986-02-25	418	423	411	422	2,729,000	80.38
1986-02-24	410	411	404	408	505,000	77.71
1986-02-22	408	419	407	415	2,362,000	79.05
1986-02-21	395	408	393	408	4,341,000	77.71
1986-02-20	385	396	385	393	1,102,000	74.86
1986-02-19	375	385	364	380	166,000	72.38
1986-02-18	386	386	366	381	514,000	72.57
1986-02-17	393	395	379	385	1,337,000	73.33
1986-02-15	390	393	385	393	873,000	74.86
1986-02-14	375	387	370	385	969,000	73.33
1986-02-13	371	371	363	365	190,000	69.52
1986-02-12	363	367	361	361	77,000	68.76
1986-02-10	361	365	358	358	73,000	68.19
1986-02-07	361	364	358	360	101,000	68.57
1986-02-06	365	365	360	360	116,000	68.57
1986-02-05	355	370	355	365	748,000	69.52
1986-02-04	350	355	345	348	271,000	66.29
1986-02-03	353	355	350	350	130,000	66.67
1986-02-01	350	353	346	348	45,000	66.29
1986-01-31	343	345	341	345	96,000	65.71
1986-01-30	340	345	340	345	50,000	65.71
1986-01-29	341	343	340	341	71,000	64.95
1986-01-28	339	342	338	340	49,000	64.76
1986-01-27	342	342	342	342	49,000	65.14
1986-01-25	339	339	338	338	20,000	64.38
1986-01-24	342	345	339	340	61,000	64.76
1986-01-23	339	345	339	342	26,000	65.14
1986-01-22	340	340	338	338	65,000	64.38
1986-01-21	340	340	338	338	49,000	64.38
1986-01-20	339	340	335	338	87,000	64.38
1986-01-18	336	338	335	335	103,000	63.81
1986-01-17	339	340	334	335	161,000	63.81
1986-01-16	345	345	340	340	58,000	64.76
1986-01-14	340	340	339	339	106,000	64.57
1986-01-13	345	345	341	341	19,000	64.95
1986-01-10	345	345	340	340	244,000	64.76
1986-01-09	352	352	344	344	165,000	65.52
1986-01-08	350	355	348	351	43,000	66.86
1986-01-07	355	355	350	350	23,000	66.67
1986-01-06	355	355	350	355	34,000	67.62
1986-01-04	347	350	347	349	37,000	66.48

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31