4612 日本ペイントホールディングス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	540	555	540	555	76,000	105.71
1987-12-26	570	572	550	570	68,000	108.57
1987-12-25	585	585	570	575	105,000	109.52
1987-12-24	560	575	559	575	64,000	109.52
1987-12-23	580	580	558	558	164,000	106.29
1987-12-22	573	576	555	570	484,000	108.57
1987-12-21	575	575	565	573	292,000	109.14
1987-12-18	574	574	565	568	186,000	108.19
1987-12-17	576	580	570	571	139,000	108.76
1987-12-16	580	580	568	575	122,000	109.52
1987-12-15	585	585	560	561	252,000	106.86
1987-12-14	577	590	572	590	455,000	112.38
1987-12-11	569	575	566	567	264,000	108
1987-12-10	560	570	557	570	121,000	108.57
1987-12-09	570	570	554	554	202,000	105.52
1987-12-08	570	570	556	560	131,000	106.67
1987-12-07	562	565	545	545	151,000	103.81
1987-12-05	560	570	560	561	95,000	106.86
1987-12-04	565	565	555	560	269,000	106.67
1987-12-03	565	568	565	565	130,000	107.62
1987-12-02	565	570	560	570	306,000	108.57
1987-12-01	555	565	555	565	108,000	107.62
1987-11-30	575	575	565	565	209,000	107.62
1987-11-28	579	585	575	585	240,000	111.43
1987-11-27	585	587	580	580	768,000	110.48
1987-11-26	590	590	565	580	165,000	110.48
1987-11-25	570	580	570	570	152,000	108.57
1987-11-24	553	575	553	574	73,000	109.33
1987-11-20	565	570	553	553	473,000	105.33
1987-11-19	558	575	558	575	119,000	109.52
1987-11-18	575	575	568	568	228,000	108.19
1987-11-17	590	590	575	575	301,000	109.52
1987-11-16	530	581	530	580	656,000	110.48
1987-11-13	510	515	510	515	206,000	98.10
1987-11-12	501	510	485	485	423,000	92.38
1987-11-11	530	537	495	498	106,000	94.86
1987-11-10	545	550	530	530	166,000	100.95
1987-11-09	556	559	535	545	66,000	103.81
1987-11-07	555	558	550	551	41,000	104.95
1987-11-06	555	560	555	560	88,000	106.67
1987-11-05	555	565	555	555	83,000	105.71
1987-11-04	570	570	565	565	72,000	107.62
1987-11-02	587	590	570	578	31,000	110.10
1987-10-31	552	588	552	581	31,000	110.67
1987-10-30	552	578	550	550	77,000	104.76
1987-10-29	551	560	545	545	72,000	103.81
1987-10-28	573	575	561	563	139,000	107.24
1987-10-27	550	564	550	563	171,000	107.24
1987-10-26	572	572	545	569	144,000	108.38
1987-10-24	580	605	580	592	267,000	112.76
1987-10-23	580	590	570	570	197,000	108.57
1987-10-22	596	629	590	590	628,000	112.38
1987-10-21	595	610	570	580	314,000	110.48
1987-10-20	540	540	540	540	271,000	102.86
1987-10-19	643	653	639	640	271,000	121.91
1987-10-16	663	665	658	663	528,000	126.29
1987-10-15	655	665	650	660	447,000	125.71
1987-10-14	660	665	655	658	357,000	125.33
1987-10-13	665	670	657	660	311,000	125.71
1987-10-12	660	660	653	657	129,000	125.14
1987-10-09	671	671	652	658	422,000	125.33
1987-10-08	665	681	665	673	1,842,000	128.19
1987-10-07	659	665	650	660	447,000	125.71
1987-10-06	667	673	665	665	1,295,000	126.67
1987-10-05	662	669	662	669	662,000	127.43
1987-10-03	663	666	659	659	723,000	125.52
1987-10-02	647	665	647	663	677,000	126.29
1987-10-01	649	650	640	647	1,072,000	123.24
1987-09-30	636	650	636	649	919,000	123.62
1987-09-29	639	645	631	635	393,000	120.95
1987-09-28	630	640	625	637	278,000	121.33
1987-09-26	627	630	620	630	251,000	120
1987-09-25	629	630	620	625	134,000	119.05
1987-09-24	620	629	616	627	150,000	119.43
1987-09-22	615	630	610	629	346,000	119.81
1987-09-21	620	620	613	613	243,000	116.76
1987-09-18	624	624	612	615	147,000	117.14
1987-09-17	620	628	615	616	159,000	117.33
1987-09-16	614	635	610	630	548,000	120
1987-09-14	610	615	608	610	185,000	116.19
1987-09-11	610	610	605	610	223,000	116.19
1987-09-10	600	615	600	615	437,000	117.14
1987-09-09	600	609	591	591	374,000	112.57
1987-09-08	588	615	588	610	489,000	116.19
1987-09-07	610	625	600	600	418,000	114.29
1987-09-05	620	626	615	619	474,000	117.91
1987-09-04	626	630	620	620	418,000	118.10
1987-09-03	630	631	618	626	453,000	119.24
1987-09-02	640	645	636	637	1,077,000	121.33
1987-09-01	650	655	632	635	1,579,000	120.95
1987-08-31	655	674	646	650	5,275,000	123.81
1987-08-29	627	653	620	650	4,122,000	123.81
1987-08-28	600	630	594	629	2,507,000	119.81
1987-08-27	580	600	578	599	409,000	114.10
1987-08-26	580	580	571	578	247,000	110.10
1987-08-25	571	580	569	570	125,000	108.57
1987-08-24	580	580	565	570	218,000	108.57
1987-08-22	577	579	566	571	202,000	108.76
1987-08-21	575	577	565	566	215,000	107.81
1987-08-20	569	579	561	570	330,000	108.57
1987-08-19	557	564	550	564	214,000	107.43
1987-08-18	557	557	548	557	472,000	106.10
1987-08-17	556	556	545	548	370,000	104.38
1987-08-14	557	557	543	548	249,000	104.38
1987-08-13	550	553	548	550	461,000	104.76
1987-08-12	541	547	539	540	280,000	102.86
1987-08-11	548	549	537	538	276,000	102.48
1987-08-10	541	550	540	548	242,000	104.38
1987-08-07	557	557	535	540	286,000	102.86
1987-08-06	559	560	551	552	214,000	105.14
1987-08-05	540	550	535	545	272,000	103.81
1987-08-04	545	545	532	532	237,000	101.33
1987-08-03	542	555	539	540	368,000	102.86
1987-08-01	535	540	530	532	217,000	101.33
1987-07-31	542	545	531	532	166,000	101.33
1987-07-30	545	545	531	532	303,000	101.33
1987-07-29	535	564	535	545	381,000	103.81
1987-07-28	525	530	519	525	362,000	100
1987-07-27	535	535	525	525	177,000	100
1987-07-25	528	535	528	535	105,000	101.91
1987-07-24	525	550	525	548	108,000	104.38
1987-07-23	535	535	510	535	118,000	101.91
1987-07-22	541	542	535	535	86,000	101.91
1987-07-21	540	550	534	540	69,000	102.86
1987-07-20	560	560	540	540	100,000	102.86
1987-07-17	570	570	558	560	156,000	106.67
1987-07-16	565	579	565	570	261,000	108.57
1987-07-15	577	580	558	579	164,000	110.29
1987-07-14	595	595	575	580	66,000	110.48
1987-07-13	575	575	573	575	87,000	109.52
1987-07-10	575	575	571	572	126,000	108.95
1987-07-09	580	580	568	570	36,000	108.57
1987-07-08	587	587	570	570	81,000	108.57
1987-07-07	600	600	585	588	361,000	112
1987-07-06	609	609	590	600	141,000	114.29
1987-07-04	600	609	596	608	173,000	115.81
1987-07-03	605	608	599	606	787,000	115.43
1987-07-02	600	600	585	600	305,000	114.29
1987-07-01	584	590	580	585	108,000	111.43
1987-06-30	605	605	582	586	126,000	111.62
1987-06-29	595	608	591	600	414,000	114.29
1987-06-27	585	590	580	590	138,000	112.38
1987-06-26	590	594	570	585	126,000	111.43
1987-06-25	586	595	581	581	34,000	110.67
1987-06-24	590	605	580	580	67,000	110.48
1987-06-23	610	610	597	610	181,000	116.19
1987-06-22	595	595	555	560	221,000	106.67
1987-06-19	600	600	581	581	114,000	110.67
1987-06-18	605	608	590	590	160,000	112.38
1987-06-17	600	613	600	600	63,000	114.29
1987-06-16	613	615	585	613	183,000	116.76
1987-06-15	620	622	612	618	320,000	117.71
1987-06-12	620	624	615	616	567,000	117.33
1987-06-11	624	624	615	618	480,000	117.71
1987-06-10	620	629	610	628	1,809,000	119.62
1987-06-09	619	619	608	610	1,008,000	116.19
1987-06-08	600	619	600	610	463,000	116.19
1987-06-06	592	615	592	606	416,000	115.43
1987-06-05	599	599	591	591	253,000	112.57
1987-06-04	608	610	595	595	175,000	113.33
1987-06-03	581	609	581	590	148,000	112.38
1987-06-02	585	600	580	587	217,000	111.81
1987-06-01	595	601	590	590	237,000	112.38
1987-05-30	609	614	595	597	314,000	113.71
1987-05-29	615	630	606	610	1,538,000	116.19
1987-05-28	575	614	575	610	1,530,000	116.19
1987-05-27	590	590	575	575	598,000	109.52
1987-05-26	594	594	580	580	325,000	110.48
1987-05-25	584	590	580	589	453,000	112.19
1987-05-23	590	597	578	580	532,000	110.48
1987-05-22	562	594	550	594	517,000	113.14
1987-05-21	550	560	539	542	305,000	103.24
1987-05-20	560	560	547	550	363,000	104.76
1987-05-19	574	584	568	568	187,000	108.19
1987-05-18	570	595	570	584	520,000	111.24
1987-05-15	616	617	580	580	1,367,000	110.48
1987-05-14	623	640	613	615	5,205,000	117.14
1987-05-13	580	633	575	633	8,386,000	120.57
1987-05-12	530	553	518	550	1,622,000	104.76
1987-05-11	533	539	530	530	260,000	100.95
1987-05-08	516	539	516	535	347,000	101.91
1987-05-07	496	519	491	519	51,000	98.86
1987-05-06	500	501	491	491	79,000	93.52
1987-05-02	505	515	490	490	21,000	93.33
1987-05-01	495	512	494	512	191,000	97.52
1987-04-30	512	512	495	495	105,000	94.29
1987-04-28	500	510	485	487	124,000	92.76
1987-04-27	520	520	508	510	200,000	97.14
1987-04-25	511	511	510	511	34,000	97.33
1987-04-24	521	525	511	520	132,000	99.05
1987-04-23	511	525	510	511	223,000	97.33
1987-04-22	515	520	510	510	176,000	97.14
1987-04-21	510	525	510	515	68,000	98.10
1987-04-20	510	525	510	520	39,000	99.05
1987-04-17	525	526	520	520	74,000	99.05
1987-04-16	524	530	522	525	79,000	100
1987-04-15	530	530	525	525	111,000	100
1987-04-14	523	535	523	530	139,000	100.95
1987-04-13	543	543	520	535	201,000	101.91
1987-04-10	520	535	520	535	178,000	101.91
1987-04-09	527	540	525	535	376,000	101.91
1987-04-08	540	540	525	525	410,000	100
1987-04-07	535	535	525	532	304,000	101.33
1987-04-06	514	520	509	515	128,000	98.10
1987-04-04	525	525	510	512	49,000	97.52
1987-04-03	507	530	507	530	134,000	100.95
1987-04-02	510	510	507	510	102,000	97.14
1987-04-01	530	530	500	510	162,000	97.14
1987-03-31	501	540	480	540	148,000	102.86
1987-03-30	511	520	500	500	226,000	95.24
1987-03-28	508	510	508	510	79,000	97.14
1987-03-27	510	521	506	512	185,000	97.52
1987-03-26	528	528	510	511	42,000	97.33
1987-03-25	516	530	511	530	92,000	100.95
1987-03-24	511	524	511	521	64,000	99.24
1987-03-23	525	535	521	521	112,000	99.24
1987-03-20	523	529	523	525	37,000	100
1987-03-19	530	531	520	521	85,000	99.24
1987-03-18	538	550	536	548	260,000	104.38
1987-03-17	520	555	520	550	580,000	104.76
1987-03-16	522	522	507	510	180,000	97.14
1987-03-13	540	540	525	525	171,000	100
1987-03-12	535	542	521	530	291,000	100.95
1987-03-11	535	545	535	536	290,000	102.10
1987-03-10	535	539	532	533	359,000	101.52
1987-03-09	564	564	545	545	449,000	103.81
1987-03-07	550	565	548	565	892,000	107.62
1987-03-06	545	560	540	550	3,024,000	104.76
1987-03-05	520	539	515	530	546,000	100.95
1987-03-04	545	545	530	530	488,000	100.95
1987-03-03	548	550	542	544	1,337,000	103.62
1987-03-02	537	551	535	536	3,002,000	102.10
1987-02-28	525	543	525	529	2,693,000	100.76
1987-02-27	515	530	511	519	1,908,000	98.86
1987-02-26	510	544	510	529	4,270,000	100.76
1987-02-25	510	510	500	501	338,000	95.43
1987-02-24	510	514	505	505	659,000	96.19
1987-02-23	500	510	498	510	501,000	97.14
1987-02-20	509	515	500	500	671,000	95.24
1987-02-19	485	510	485	510	1,284,000	97.14
1987-02-18	475	500	475	490	480,000	93.33
1987-02-17	471	474	470	470	425,000	89.52
1987-02-16	470	474	470	471	76,000	89.71
1987-02-13	480	480	470	470	213,000	89.52
1987-02-12	470	480	468	480	361,000	91.43
1987-02-10	460	470	460	465	324,000	88.57
1987-02-09	461	465	460	461	25,000	87.81
1987-02-07	460	461	460	460	11,000	87.62
1987-02-06	468	470	456	470	133,000	89.52
1987-02-05	455	470	445	470	248,000	89.52
1987-02-04	455	460	452	455	169,000	86.67
1987-02-03	450	460	450	456	88,000	86.86
1987-02-02	455	455	449	450	171,000	85.71
1987-01-31	452	455	452	455	131,000	86.67
1987-01-30	450	455	450	450	264,000	85.71
1987-01-29	450	450	445	450	72,000	85.71
1987-01-28	457	459	435	435	568,000	82.86
1987-01-27	455	480	455	457	340,000	87.05
1987-01-26	453	457	450	450	233,000	85.71
1987-01-24	453	453	450	450	127,000	85.71
1987-01-23	454	456	450	450	232,000	85.71
1987-01-22	451	460	450	460	47,000	87.62
1987-01-21	450	455	450	451	85,000	85.90
1987-01-20	459	460	450	450	112,000	85.71
1987-01-19	449	460	448	460	92,000	87.62
1987-01-16	436	453	436	453	32,000	86.29
1987-01-14	435	441	435	436	88,000	83.05
1987-01-13	441	441	439	440	52,000	83.81
1987-01-12	441	445	441	441	75,000	84
1987-01-09	442	442	440	440	349,000	83.81
1987-01-08	443	443	441	443	216,000	84.38
1987-01-07	450	450	441	441	102,000	84
1987-01-06	451	455	445	450	130,000	85.71
1987-01-05	454	454	454	454	12,000	86.48

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