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