4612 日本ペイントホールディングス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,320	1,350	1,310	1,350	479,000	270
1989-12-28	1,350	1,370	1,320	1,320	1,739,000	264
1989-12-27	1,370	1,370	1,330	1,330	3,210,000	266
1989-12-26	1,300	1,370	1,290	1,350	5,169,000	270
1989-12-25	1,290	1,300	1,270	1,290	1,217,000	258
1989-12-22	1,290	1,320	1,270	1,310	1,950,000	262
1989-12-21	1,300	1,330	1,270	1,280	1,295,000	256
1989-12-20	1,320	1,340	1,290	1,290	2,174,000	258
1989-12-19	1,350	1,400	1,320	1,340	15,731,000	268
1989-12-18	1,290	1,370	1,260	1,370	10,972,000	274
1989-12-15	1,200	1,310	1,200	1,270	23,019,000	254
1989-12-14	1,150	1,190	1,140	1,190	5,660,000	238
1989-12-13	1,150	1,170	1,140	1,140	2,578,000	228
1989-12-12	1,100	1,170	1,100	1,160	5,758,000	232
1989-12-11	1,100	1,110	1,090	1,090	841,000	218
1989-12-08	1,100	1,110	1,090	1,090	883,000	218
1989-12-07	1,080	1,100	1,070	1,100	501,000	220
1989-12-06	1,090	1,100	1,070	1,070	1,071,000	214
1989-12-05	1,090	1,100	1,090	1,090	810,000	218
1989-12-04	1,100	1,110	1,090	1,090	1,035,000	218
1989-12-01	1,130	1,150	1,100	1,100	4,752,000	220
1989-11-30	1,100	1,130	1,090	1,120	3,101,000	224
1989-11-29	1,090	1,120	1,090	1,090	4,370,000	218
1989-11-28	1,090	1,100	1,080	1,080	3,303,000	216
1989-11-27	1,070	1,080	1,060	1,080	466,000	216
1989-11-24	1,070	1,080	1,060	1,060	791,000	212
1989-11-22	1,070	1,070	1,060	1,060	1,155,000	212
1989-11-21	1,060	1,080	1,050	1,060	1,609,000	212
1989-11-20	1,050	1,060	1,030	1,060	799,000	212
1989-11-17	1,070	1,070	1,050	1,060	1,629,000	212
1989-11-16	1,050	1,090	1,030	1,050	7,218,000	210
1989-11-15	1,030	1,050	1,020	1,040	2,050,000	208
1989-11-14	1,010	1,020	1,010	1,010	644,000	202
1989-11-13	1,040	1,040	1,010	1,010	825,000	202
1989-11-10	1,030	1,040	1,010	1,020	1,253,000	204
1989-11-09	1,000	1,020	991	998	1,003,000	199.60
1989-11-08	1,010	1,030	1,000	1,010	1,311,000	202
1989-11-07	1,010	1,020	997	998	504,000	199.60
1989-11-06	990	1,020	985	1,020	506,000	204
1989-11-02	980	990	980	980	391,000	196
1989-11-01	980	1,000	980	985	363,000	197
1989-10-31	985	994	985	987	350,000	197.40
1989-10-30	983	990	983	990	203,000	198
1989-10-27	991	995	985	985	527,000	197
1989-10-26	985	998	985	986	286,000	197.20
1989-10-25	1,010	1,020	990	995	499,000	199
1989-10-24	995	1,020	995	1,020	575,000	204
1989-10-23	999	1,010	996	997	346,000	199.40
1989-10-20	1,010	1,010	996	997	431,000	199.40
1989-10-19	1,000	1,000	998	998	261,000	199.60
1989-10-18	1,010	1,010	996	996	212,000	199.20
1989-10-17	1,000	1,020	991	991	505,000	198.20
1989-10-16	980	1,000	980	996	381,000	199.20
1989-10-13	1,010	1,010	1,000	1,000	389,000	200
1989-10-12	1,000	1,020	999	1,000	327,000	200
1989-10-11	1,020	1,020	995	1,000	335,000	200
1989-10-09	1,020	1,030	1,010	1,010	377,000	202
1989-10-06	1,040	1,040	1,000	1,020	817,000	204
1989-10-05	1,000	1,060	996	1,050	4,807,000	210
1989-10-04	1,000	1,000	990	1,000	770,000	200
1989-10-03	998	1,010	985	988	1,067,000	197.60
1989-10-02	991	991	980	985	305,000	197
1989-09-29	980	985	970	971	185,000	194.20
1989-09-28	965	988	965	966	224,000	193.20
1989-09-27	985	985	960	961	221,000	192.20
1989-09-26	980	990	976	990	354,000	198
1989-09-25	980	985	970	983	229,000	196.60
1989-09-22	978	978	959	960	524,000	192
1989-09-21	945	960	945	959	336,000	191.80
1989-09-20	950	952	945	945	510,000	189
1989-09-19	950	953	945	950	260,000	190
1989-09-18	946	955	945	954	209,000	190.80
1989-09-14	935	955	935	950	160,000	190
1989-09-13	949	960	935	940	175,000	188
1989-09-12	942	950	934	950	308,000	190
1989-09-11	952	959	941	942	95,000	188.40
1989-09-08	945	955	940	941	361,000	188.20
1989-09-07	968	970	940	940	200,000	188
1989-09-06	965	975	957	968	292,000	193.60
1989-09-05	981	981	963	970	369,000	194
1989-09-04	975	980	962	962	332,000	192.40
1989-09-01	990	990	974	975	327,000	195
1989-08-31	979	985	970	971	258,000	194.20
1989-08-30	985	995	968	969	424,000	193.80
1989-08-29	998	1,000	980	989	728,000	197.80
1989-08-28	990	994	980	988	275,000	197.60
1989-08-25	986	986	970	970	285,000	194
1989-08-24	1,000	1,000	978	986	285,000	197.20
1989-08-23	1,010	1,010	996	997	914,000	199.40
1989-08-22	980	1,010	980	996	1,201,000	199.20
1989-08-21	970	990	960	973	271,000	194.60
1989-08-18	970	970	956	960	485,000	192
1989-08-17	948	971	948	969	1,155,000	193.80
1989-08-16	948	953	945	946	312,000	189.20
1989-08-15	950	950	940	948	144,000	189.60
1989-08-14	951	959	948	950	131,000	190
1989-08-11	965	968	951	960	249,000	192
1989-08-10	975	975	964	964	123,000	192.80
1989-08-09	979	980	975	975	284,000	195
1989-08-08	990	990	970	980	351,000	196
1989-08-07	990	990	977	990	193,000	198
1989-08-04	990	994	980	990	443,000	198
1989-08-03	1,000	1,010	990	990	1,098,000	198
1989-08-02	1,020	1,030	995	996	1,234,000	199.20
1989-08-01	1,000	1,040	995	1,030	6,026,000	206
1989-07-31	973	1,010	973	999	4,126,000	199.80
1989-07-28	965	976	965	965	1,338,000	193
1989-07-27	946	978	945	961	1,209,000	192.20
1989-07-26	946	952	936	936	873,000	187.20
1989-07-25	935	942	932	936	385,000	187.20
1989-07-24	921	930	910	921	369,000	184.20
1989-07-21	898	911	898	911	348,000	182.20
1989-07-20	901	910	900	907	490,000	181.40
1989-07-19	909	909	900	901	220,000	180.20
1989-07-18	910	910	900	901	122,000	180.20
1989-07-17	913	913	890	905	326,000	181
1989-07-14	901	910	901	903	185,000	180.60
1989-07-13	899	911	899	909	237,000	181.80
1989-07-12	910	912	908	909	182,000	181.80
1989-07-11	915	920	910	910	163,000	182
1989-07-10	935	937	911	914	86,000	182.80
1989-07-07	918	937	918	930	144,000	186
1989-07-06	922	934	920	934	129,000	186.80
1989-07-05	920	922	910	922	172,000	184.40
1989-07-04	930	930	916	917	97,000	183.40
1989-07-03	917	919	908	915	100,000	183
1989-06-30	930	930	910	915	128,000	183
1989-06-29	940	940	926	930	102,000	186
1989-06-28	931	940	930	940	130,000	188
1989-06-27	960	960	931	950	112,000	190
1989-06-26	949	960	940	960	169,000	192
1989-06-23	960	970	950	969	210,000	193.80
1989-06-22	935	950	931	950	151,000	190
1989-06-21	940	946	938	939	133,000	187.80
1989-06-20	930	949	930	938	135,000	187.60
1989-06-19	940	945	925	940	180,000	188
1989-06-16	940	950	920	950	257,000	190
1989-06-15	970	970	940	940	203,000	188
1989-06-14	960	973	960	960	141,000	192
1989-06-13	998	998	957	957	253,000	191.40
1989-06-12	1,000	1,000	983	999	287,000	199.80
1989-06-09	995	1,010	981	1,010	1,009,000	202
1989-06-08	980	995	980	990	310,000	198
1989-06-07	980	1,000	980	1,000	495,000	200
1989-06-06	980	995	975	990	687,000	198
1989-06-05	985	1,000	985	995	728,000	199
1989-06-02	1,020	1,030	998	1,010	1,082,000	202
1989-06-01	1,010	1,040	998	1,020	4,679,000	204
1989-05-31	1,000	1,020	996	997	2,360,000	199.40
1989-05-30	975	1,010	975	1,010	1,659,000	202
1989-05-29	980	990	973	979	776,000	195.80
1989-05-26	941	974	941	973	532,000	194.60
1989-05-25	949	952	943	949	502,000	189.80
1989-05-24	940	960	940	951	363,000	190.20
1989-05-23	962	962	945	950	565,000	190
1989-05-22	975	985	972	972	475,000	194.40
1989-05-19	971	985	971	980	545,000	196
1989-05-18	995	997	981	981	499,000	196.20
1989-05-17	997	1,000	990	997	1,182,000	199.40
1989-05-16	971	980	970	980	401,000	196
1989-05-15	978	987	970	972	266,000	194.40
1989-05-12	983	990	976	988	1,020,000	197.60
1989-05-11	990	995	985	993	996,000	198.60
1989-05-10	991	995	983	995	692,000	199
1989-05-09	999	999	981	981	945,000	196.20
1989-05-08	1,000	1,010	995	1,000	954,000	200
1989-05-02	999	1,010	997	1,010	2,438,000	202
1989-05-01	983	999	982	999	2,423,000	199.80
1989-04-28	980	984	970	980	1,163,000	196
1989-04-27	973	985	972	984	1,433,000	196.80
1989-04-26	955	980	940	971	1,407,000	194.20
1989-04-25	950	955	941	955	633,000	191
1989-04-24	957	961	930	930	499,000	186
1989-04-21	964	972	954	967	838,000	193.40
1989-04-20	990	995	965	965	1,450,000	193
1989-04-19	967	990	955	990	5,067,000	198
1989-04-18	959	963	950	957	4,102,000	191.40
1989-04-17	928	956	921	951	3,737,000	190.20
1989-04-14	915	920	911	918	729,000	183.60
1989-04-13	912	920	905	905	831,000	181
1989-04-12	920	920	901	915	542,000	183
1989-04-11	898	910	898	900	302,000	180
1989-04-10	921	921	906	908	474,000	181.60
1989-04-07	911	932	911	920	676,000	184
1989-04-06	925	930	911	919	595,000	183.80
1989-04-05	912	930	910	917	890,000	183.40
1989-04-04	948	949	910	923	1,351,000	184.60
1989-04-03	917	938	906	928	1,484,000	185.60
1989-03-31	901	925	900	917	3,126,000	183.40
1989-03-30	875	895	860	891	1,045,000	178.20
1989-03-29	821	870	821	870	485,000	174
1989-03-28	825	845	810	820	447,000	164
1989-03-27	875	889	860	880	990,000	167.62
1989-03-24	880	888	866	885	618,000	168.57
1989-03-23	876	884	876	879	196,000	167.43
1989-03-22	888	890	870	870	404,000	165.71
1989-03-20	890	890	885	888	387,000	169.14
1989-03-17	905	905	870	892	464,000	169.91
1989-03-16	915	918	905	905	864,000	172.38
1989-03-15	913	913	905	905	292,000	172.38
1989-03-14	911	913	905	905	373,000	172.38
1989-03-13	910	915	901	907	381,000	172.76
1989-03-10	919	919	900	900	421,000	171.43
1989-03-09	919	920	910	911	472,000	173.52
1989-03-08	920	920	910	911	587,000	173.52
1989-03-07	920	930	910	911	1,063,000	173.52
1989-03-06	928	929	903	915	1,083,000	174.29
1989-03-03	909	945	901	930	5,804,000	177.14
1989-03-02	890	892	876	892	708,000	169.91
1989-03-01	885	886	871	880	711,000	167.62
1989-02-28	885	895	865	865	684,000	164.76
1989-02-27	890	890	880	885	433,000	168.57
1989-02-23	878	880	865	880	527,000	167.62
1989-02-22	890	890	856	880	1,062,000	167.62
1989-02-21	885	885	875	880	496,000	167.62
1989-02-20	885	889	870	885	402,000	168.57
1989-02-17	877	880	866	866	451,000	164.95
1989-02-16	877	885	876	876	514,000	166.86
1989-02-15	880	885	873	876	309,000	166.86
1989-02-14	881	890	870	873	353,000	166.29
1989-02-13	890	890	870	870	447,000	165.71
1989-02-10	900	900	880	880	450,000	167.62
1989-02-09	909	909	890	890	598,000	169.52
1989-02-08	915	919	900	900	1,218,000	171.43
1989-02-07	901	920	894	910	2,186,000	173.33
1989-02-06	900	900	890	894	1,068,000	170.29
1989-02-03	901	901	880	880	1,225,000	167.62
1989-02-02	896	899	881	882	926,000	168
1989-02-01	911	915	886	886	1,222,000	168.76
1989-01-31	919	919	900	901	1,298,000	171.62
1989-01-30	902	920	900	912	4,632,000	173.71
1989-01-28	904	904	882	894	1,067,000	170.29
1989-01-27	893	907	881	894	1,269,000	170.29
1989-01-26	899	899	875	893	1,038,000	170.10
1989-01-25	900	914	891	891	3,437,000	169.71
1989-01-24	878	890	873	890	1,094,000	169.52
1989-01-23	879	886	870	873	976,000	166.29
1989-01-20	882	900	868	870	4,056,000	165.71
1989-01-19	870	885	855	882	1,777,000	168
1989-01-18	849	875	840	868	1,093,000	165.33
1989-01-17	860	860	835	836	1,570,000	159.24
1989-01-13	845	860	834	859	934,000	163.62
1989-01-12	849	849	826	835	382,000	159.05
1989-01-11	822	860	820	840	817,000	160
1989-01-10	839	840	825	832	752,000	158.48
1989-01-09	830	849	820	840	683,000	160
1989-01-06	801	820	800	820	566,000	156.19
1989-01-05	810	820	798	810	466,000	154.29
1989-01-04	816	837	808	815	270,000	155.24

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