4612 日本ペイントホールディングス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	831	840	825	825	150,000	157.14
1988-12-27	810	846	810	840	750,000	160
1988-12-26	815	823	810	817	270,000	155.62
1988-12-24	820	820	810	811	285,000	154.48
1988-12-23	825	830	820	820	453,000	156.19
1988-12-22	832	840	825	825	1,049,000	157.14
1988-12-21	841	841	830	832	367,000	158.48
1988-12-20	832	845	826	831	575,000	158.29
1988-12-19	830	840	820	822	405,000	156.57
1988-12-16	858	868	809	840	633,000	160
1988-12-15	870	879	855	858	708,000	163.43
1988-12-14	893	895	870	879	3,205,000	167.43
1988-12-13	864	902	861	891	7,798,000	169.71
1988-12-12	872	872	856	856	1,069,000	163.05
1988-12-09	870	885	861	862	4,296,000	164.19
1988-12-08	858	870	851	860	4,559,000	163.81
1988-12-07	820	860	814	838	2,676,000	159.62
1988-12-06	809	820	805	810	1,189,000	154.29
1988-12-05	810	820	801	819	385,000	156
1988-12-03	825	825	809	809	268,000	154.10
1988-12-02	818	842	808	808	669,000	153.91
1988-12-01	829	836	815	818	1,047,000	155.81
1988-11-30	839	839	818	838	1,056,000	159.62
1988-11-29	807	839	805	839	984,000	159.81
1988-11-28	834	848	800	802	926,000	152.76
1988-11-26	850	850	835	839	845,000	159.81
1988-11-25	870	879	839	840	3,201,000	160
1988-11-24	853	870	850	862	2,787,000	164.19
1988-11-22	839	880	820	860	6,869,000	163.81
1988-11-21	862	869	838	841	5,767,000	160.19
1988-11-18	850	904	849	861	22,895,999	164
1988-11-17	785	815	784	805	13,060,999	153.33
1988-11-16	781	785	770	775	1,462,000	147.62
1988-11-15	790	790	770	775	2,676,000	147.62
1988-11-14	759	794	755	791	8,521,000	150.67
1988-11-11	737	767	737	762	1,374,000	145.14
1988-11-10	737	745	737	742	224,000	141.33
1988-11-09	742	748	737	737	442,000	140.38
1988-11-08	747	750	745	746	199,000	142.10
1988-11-07	746	750	745	748	118,000	142.48
1988-11-05	745	757	745	751	198,000	143.05
1988-11-04	754	754	745	750	548,000	142.86
1988-11-02	745	759	745	755	573,000	143.81
1988-11-01	750	754	745	747	536,000	142.29
1988-10-31	759	761	746	750	1,058,000	142.86
1988-10-29	750	758	744	749	1,675,000	142.67
1988-10-28	739	742	735	740	747,000	140.95
1988-10-27	736	739	730	737	345,000	140.38
1988-10-26	745	745	733	740	977,000	140.95
1988-10-25	720	747	720	730	1,555,000	139.05
1988-10-24	711	718	710	712	86,000	135.62
1988-10-22	701	713	701	712	96,000	135.62
1988-10-21	710	710	700	700	136,000	133.33
1988-10-20	710	710	700	702	50,000	133.71
1988-10-19	699	713	699	700	77,000	133.33
1988-10-18	699	710	699	699	118,000	133.14
1988-10-17	700	700	699	699	100,000	133.14
1988-10-14	706	706	700	700	152,000	133.33
1988-10-13	705	710	695	696	470,000	132.57
1988-10-12	710	716	705	705	120,000	134.29
1988-10-11	711	720	711	720	137,000	137.14
1988-10-07	705	715	705	715	132,000	136.19
1988-10-06	710	713	705	705	152,000	134.29
1988-10-05	712	715	710	710	75,000	135.24
1988-10-04	728	728	710	710	247,000	135.24
1988-10-03	725	725	720	720	111,000	137.14
1988-10-01	721	722	715	720	187,000	137.14
1988-09-30	710	720	704	720	294,000	137.14
1988-09-29	710	710	685	685	160,000	130.48
1988-09-28	692	710	692	705	56,000	134.29
1988-09-27	694	700	690	697	244,000	132.76
1988-09-26	716	720	706	706	150,000	134.48
1988-09-24	717	718	715	718	149,000	136.76
1988-09-22	720	724	718	721	548,000	137.33
1988-09-21	735	735	705	709	259,000	135.05
1988-09-20	743	744	729	735	1,238,000	140
1988-09-19	735	743	725	740	1,455,000	140.95
1988-09-16	719	728	716	728	784,000	138.67
1988-09-14	719	723	715	718	647,000	136.76
1988-09-13	720	725	718	718	571,000	136.76
1988-09-12	710	720	710	715	367,000	136.19
1988-09-09	708	714	708	714	339,000	136
1988-09-08	709	718	709	714	78,000	136
1988-09-07	720	720	709	710	166,000	135.24
1988-09-06	720	720	700	715	113,000	136.19
1988-09-05	660	725	660	715	784,000	136.19
1988-09-03	670	678	670	675	86,000	128.57
1988-09-02	670	685	670	680	74,000	129.52
1988-09-01	670	675	670	675	128,000	128.57
1988-08-31	695	698	675	675	137,000	128.57
1988-08-30	694	700	686	695	120,000	132.38
1988-08-29	724	724	701	701	178,000	133.52
1988-08-27	715	718	701	718	96,000	136.76
1988-08-26	710	711	700	710	155,000	135.24
1988-08-25	701	715	701	715	106,000	136.19
1988-08-24	717	720	700	700	376,000	133.33
1988-08-23	700	715	682	710	963,000	135.24
1988-08-22	710	739	709	730	869,000	139.05
1988-08-19	705	720	705	715	271,000	136.19
1988-08-18	705	705	685	700	120,000	133.33
1988-08-17	710	714	701	710	278,000	135.24
1988-08-16	715	715	691	700	162,000	133.33
1988-08-15	691	691	681	690	33,000	131.43
1988-08-12	676	699	676	681	61,000	129.71
1988-08-11	680	696	676	696	78,000	132.57
1988-08-10	678	689	675	675	108,000	128.57
1988-08-09	695	695	677	678	195,000	129.14
1988-08-08	705	705	689	689	114,000	131.24
1988-08-06	699	707	695	695	106,000	132.38
1988-08-05	705	707	696	698	194,000	132.95
1988-08-04	710	710	695	695	80,000	132.38
1988-08-03	700	708	700	708	109,000	134.86
1988-08-02	710	710	695	698	138,000	132.95
1988-08-01	693	702	693	700	106,000	133.33
1988-07-30	696	700	693	693	100,000	132
1988-07-29	695	701	694	695	155,000	132.38
1988-07-28	695	701	695	695	226,000	132.38
1988-07-27	696	718	696	710	219,000	135.24
1988-07-26	719	720	695	695	389,000	132.38
1988-07-25	715	720	711	720	266,000	137.14
1988-07-23	710	720	705	710	197,000	135.24
1988-07-22	726	730	701	720	358,000	137.14
1988-07-21	730	730	720	729	155,000	138.86
1988-07-20	729	736	729	730	248,000	139.05
1988-07-19	741	743	725	725	443,000	138.10
1988-07-18	751	751	740	743	650,000	141.52
1988-07-15	754	759	746	748	1,206,000	142.48
1988-07-14	764	777	752	753	1,900,000	143.43
1988-07-13	750	758	741	758	2,145,000	144.38
1988-07-12	732	755	732	750	1,479,000	142.86
1988-07-11	730	735	727	735	484,000	140
1988-07-08	712	730	712	727	415,000	138.48
1988-07-07	720	725	715	719	518,000	136.95
1988-07-06	715	727	715	716	519,000	136.38
1988-07-05	710	718	709	714	386,000	136
1988-07-04	709	715	706	706	265,000	134.48
1988-07-02	710	716	708	709	160,000	135.05
1988-07-01	740	741	715	716	1,499,000	136.38
1988-06-30	705	730	703	730	638,000	139.05
1988-06-29	710	715	700	704	300,000	134.10
1988-06-28	716	716	704	710	229,000	135.24
1988-06-27	725	725	715	715	211,000	136.19
1988-06-25	716	725	715	725	96,000	138.10
1988-06-24	725	730	719	719	558,000	136.95
1988-06-23	737	737	720	724	489,000	137.91
1988-06-22	738	738	726	729	1,328,000	138.86
1988-06-21	736	736	721	728	1,107,000	138.67
1988-06-20	715	730	712	726	689,000	138.29
1988-06-17	705	712	701	711	314,000	135.43
1988-06-16	710	710	705	705	211,000	134.29
1988-06-15	712	715	705	705	831,000	134.29
1988-06-14	719	722	707	715	372,000	136.19
1988-06-13	710	712	706	709	211,000	135.05
1988-06-10	703	710	698	706	235,000	134.48
1988-06-09	716	719	705	713	227,000	135.81
1988-06-08	726	728	705	716	289,000	136.38
1988-06-07	745	745	725	728	948,000	138.67
1988-06-06	738	744	732	735	1,610,000	140
1988-06-04	735	735	726	730	1,197,000	139.05
1988-06-03	705	722	705	719	1,343,000	136.95
1988-06-02	710	715	696	701	974,000	133.52
1988-06-01	709	717	700	708	1,942,000	134.86
1988-05-31	690	705	690	699	1,164,000	133.14
1988-05-30	690	693	679	687	498,000	130.86
1988-05-28	694	694	680	680	310,000	129.52
1988-05-27	704	704	694	695	1,017,000	132.38
1988-05-26	699	705	693	700	2,044,000	133.33
1988-05-25	688	699	681	694	1,266,000	132.19
1988-05-24	685	690	681	685	714,000	130.48
1988-05-23	690	690	680	689	592,000	131.24
1988-05-20	688	694	670	670	797,000	127.62
1988-05-19	680	701	680	685	3,556,000	130.48
1988-05-18	667	680	667	678	508,000	129.14
1988-05-17	674	675	661	663	320,000	126.29
1988-05-16	674	677	670	675	172,000	128.57
1988-05-13	657	667	655	664	357,000	126.48
1988-05-12	645	659	640	659	467,000	125.52
1988-05-11	664	668	655	655	518,000	124.76
1988-05-10	667	667	660	665	398,000	126.67
1988-05-09	680	680	671	674	259,000	128.38
1988-05-07	680	681	670	680	147,000	129.52
1988-05-06	685	690	681	681	641,000	129.71
1988-05-02	692	692	685	685	748,000	130.48
1988-04-30	688	691	685	690	1,167,000	131.43
1988-04-28	678	690	676	688	2,184,000	131.05
1988-04-27	662	670	662	670	843,000	127.62
1988-04-26	659	669	659	664	745,000	126.48
1988-04-25	661	670	660	669	746,000	127.43
1988-04-23	658	664	655	660	286,000	125.71
1988-04-22	661	664	655	657	276,000	125.14
1988-04-21	666	668	662	665	313,000	126.67
1988-04-20	669	670	661	665	380,000	126.67
1988-04-19	670	675	660	663	557,000	126.29
1988-04-18	662	670	660	670	455,000	127.62
1988-04-15	651	678	651	667	1,299,000	127.05
1988-04-14	655	670	655	670	638,000	127.62
1988-04-13	662	664	658	660	626,000	125.71
1988-04-12	656	662	656	660	488,000	125.71
1988-04-11	658	662	651	656	734,000	124.95
1988-04-08	665	665	652	661	671,000	125.91
1988-04-07	661	665	659	664	772,000	126.48
1988-04-06	650	661	648	661	552,000	125.91
1988-04-05	666	666	645	645	475,000	122.86
1988-04-04	665	667	660	665	789,000	126.67
1988-04-02	668	669	660	664	769,000	126.48
1988-04-01	670	674	662	669	6,532,000	127.43
1988-03-31	630	650	630	645	1,928,000	122.86
1988-03-30	628	629	624	629	350,000	119.81
1988-03-29	618	625	618	621	138,000	118.29
1988-03-28	623	626	615	618	341,000	117.71
1988-03-26	625	625	617	618	131,000	117.71
1988-03-25	623	623	615	619	341,000	117.91
1988-03-24	625	625	616	618	507,000	117.71
1988-03-23	631	633	618	618	282,000	117.71
1988-03-22	620	624	615	623	312,000	118.67
1988-03-18	618	618	615	616	103,000	117.33
1988-03-17	618	620	615	615	185,000	117.14
1988-03-16	621	624	613	614	250,000	116.95
1988-03-15	617	618	605	618	199,000	117.71
1988-03-14	629	629	618	620	187,000	118.10
1988-03-11	620	624	620	621	233,000	118.29
1988-03-10	625	628	610	610	463,000	116.19
1988-03-09	624	624	616	620	268,000	118.10
1988-03-08	625	625	615	615	284,000	117.14
1988-03-07	629	629	619	620	278,000	118.10
1988-03-05	620	625	618	620	364,000	118.10
1988-03-04	615	624	614	623	577,000	118.67
1988-03-03	617	618	614	617	364,000	117.52
1988-03-02	624	624	618	621	324,000	118.29
1988-03-01	629	629	617	617	344,000	117.52
1988-02-29	635	635	615	619	565,000	117.91
1988-02-27	605	635	605	625	608,000	119.05
1988-02-26	605	620	604	610	833,000	116.19
1988-02-25	603	605	595	600	289,000	114.29
1988-02-24	603	610	600	602	185,000	114.67
1988-02-23	605	610	601	603	256,000	114.86
1988-02-22	614	614	601	605	96,000	115.24
1988-02-19	619	619	604	604	237,000	115.05
1988-02-18	610	618	609	613	246,000	116.76
1988-02-17	605	612	603	610	242,000	116.19
1988-02-16	609	612	601	601	120,000	114.48
1988-02-15	600	611	591	600	307,000	114.29
1988-02-12	601	604	589	600	243,000	114.29
1988-02-10	601	610	601	605	80,000	115.24
1988-02-09	603	610	603	605	177,000	115.24
1988-02-08	605	612	605	605	43,000	115.24
1988-02-06	610	614	605	605	50,000	115.24
1988-02-05	602	619	602	619	280,000	117.91
1988-02-04	614	615	603	603	82,000	114.86
1988-02-03	610	620	608	615	51,000	117.14
1988-02-02	606	615	606	609	74,000	116
1988-02-01	630	630	605	627	91,000	119.43
1988-01-30	604	620	604	620	285,000	118.10
1988-01-29	610	622	603	604	307,000	115.05
1988-01-28	632	632	600	610	410,000	116.19
1988-01-27	640	644	625	630	2,740,000	120
1988-01-26	599	630	599	620	1,221,000	118.10
1988-01-25	614	614	595	600	85,000	114.29
1988-01-23	609	620	600	610	204,000	116.19
1988-01-22	585	610	585	610	585,000	116.19
1988-01-21	595	595	587	589	137,000	112.19
1988-01-20	590	599	587	592	39,000	112.76
1988-01-19	600	600	586	587	72,000	111.81
1988-01-18	610	611	597	597	53,000	113.71
1988-01-14	608	608	593	601	246,000	114.48
1988-01-13	614	614	597	600	167,000	114.29
1988-01-12	614	626	609	620	985,000	118.10
1988-01-11	598	615	591	600	702,000	114.29
1988-01-08	572	607	572	605	1,110,000	115.24
1988-01-07	565	576	562	572	343,000	108.95
1988-01-06	550	570	547	570	497,000	108.57
1988-01-05	545	560	545	547	128,000	104.19
1988-01-04	545	555	545	555	68,000	105.71

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