4612 日本ペイントホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 765 | 790 | 765 | 790 | 53,000 | 158 |
| 1991-12-27 | 772 | 778 | 760 | 760 | 116,000 | 152 |
| 1991-12-26 | 775 | 775 | 765 | 765 | 47,000 | 153 |
| 1991-12-25 | 755 | 766 | 755 | 760 | 59,000 | 152 |
| 1991-12-24 | 771 | 775 | 755 | 755 | 139,000 | 151 |
| 1991-12-20 | 767 | 770 | 767 | 767 | 101,000 | 153.40 |
| 1991-12-19 | 767 | 785 | 767 | 767 | 60,000 | 153.40 |
| 1991-12-18 | 800 | 800 | 785 | 785 | 122,000 | 157 |
| 1991-12-17 | 810 | 810 | 800 | 800 | 62,000 | 160 |
| 1991-12-16 | 807 | 807 | 800 | 800 | 198,000 | 160 |
| 1991-12-13 | 799 | 809 | 792 | 797 | 290,000 | 159.40 |
| 1991-12-12 | 796 | 800 | 779 | 789 | 185,000 | 157.80 |
| 1991-12-11 | 771 | 786 | 760 | 786 | 165,000 | 157.20 |
| 1991-12-10 | 802 | 802 | 781 | 781 | 131,000 | 156.20 |
| 1991-12-09 | 825 | 827 | 820 | 820 | 206,000 | 164 |
| 1991-12-06 | 820 | 837 | 810 | 825 | 125,000 | 165 |
| 1991-12-05 | 810 | 814 | 803 | 810 | 158,000 | 162 |
| 1991-12-04 | 790 | 810 | 785 | 810 | 192,000 | 162 |
| 1991-12-03 | 798 | 801 | 789 | 800 | 94,000 | 160 |
| 1991-12-02 | 795 | 802 | 782 | 789 | 245,000 | 157.80 |
| 1991-11-29 | 825 | 834 | 802 | 802 | 279,000 | 160.40 |
| 1991-11-28 | 849 | 858 | 830 | 835 | 130,000 | 167 |
| 1991-11-27 | 860 | 869 | 853 | 869 | 2,198,000 | 173.80 |
| 1991-11-26 | 869 | 875 | 831 | 850 | 163,000 | 170 |
| 1991-11-25 | 882 | 883 | 860 | 868 | 262,000 | 173.60 |
| 1991-11-22 | 908 | 909 | 881 | 881 | 516,000 | 176.20 |
| 1991-11-21 | 923 | 938 | 895 | 905 | 4,046,000 | 181 |
| 1991-11-20 | 875 | 917 | 874 | 913 | 3,816,000 | 182.60 |
| 1991-11-19 | 865 | 908 | 862 | 884 | 1,496,000 | 176.80 |
| 1991-11-18 | 845 | 860 | 845 | 855 | 344,000 | 171 |
| 1991-11-15 | 876 | 878 | 860 | 865 | 240,000 | 173 |
| 1991-11-14 | 873 | 879 | 855 | 879 | 369,000 | 175.80 |
| 1991-11-13 | 870 | 875 | 860 | 865 | 168,000 | 173 |
| 1991-11-12 | 859 | 880 | 859 | 880 | 223,000 | 176 |
| 1991-11-11 | 856 | 859 | 855 | 856 | 88,000 | 171.20 |
| 1991-11-08 | 865 | 870 | 863 | 868 | 515,000 | 173.60 |
| 1991-11-07 | 871 | 875 | 861 | 863 | 179,000 | 172.60 |
| 1991-11-06 | 862 | 880 | 852 | 871 | 350,000 | 174.20 |
| 1991-11-05 | 875 | 880 | 858 | 858 | 270,000 | 171.60 |
| 1991-11-01 | 890 | 899 | 876 | 881 | 247,000 | 176.20 |
| 1991-10-31 | 902 | 907 | 870 | 871 | 565,000 | 174.20 |
| 1991-10-30 | 932 | 942 | 901 | 907 | 4,435,000 | 181.40 |
| 1991-10-29 | 849 | 912 | 849 | 912 | 2,353,000 | 182.40 |
| 1991-10-28 | 859 | 865 | 850 | 855 | 186,000 | 171 |
| 1991-10-25 | 853 | 860 | 835 | 850 | 157,000 | 170 |
| 1991-10-24 | 855 | 874 | 855 | 855 | 819,000 | 171 |
| 1991-10-23 | 855 | 865 | 851 | 855 | 446,000 | 171 |
| 1991-10-22 | 835 | 856 | 830 | 856 | 596,000 | 171.20 |
| 1991-10-21 | 836 | 839 | 825 | 835 | 142,000 | 167 |
| 1991-10-18 | 807 | 840 | 807 | 836 | 216,000 | 167.20 |
| 1991-10-17 | 812 | 830 | 810 | 810 | 203,000 | 162 |
| 1991-10-16 | 810 | 815 | 805 | 811 | 102,000 | 162.20 |
| 1991-10-15 | 808 | 808 | 800 | 808 | 60,000 | 161.60 |
| 1991-10-14 | 795 | 809 | 795 | 809 | 31,000 | 161.80 |
| 1991-10-11 | 815 | 817 | 805 | 813 | 72,000 | 162.60 |
| 1991-10-09 | 796 | 810 | 796 | 810 | 43,000 | 162 |
| 1991-10-08 | 788 | 800 | 788 | 800 | 183,000 | 160 |
| 1991-10-07 | 787 | 799 | 787 | 790 | 49,000 | 158 |
| 1991-10-04 | 792 | 795 | 786 | 787 | 164,000 | 157.40 |
| 1991-10-03 | 790 | 810 | 789 | 810 | 240,000 | 162 |
| 1991-10-02 | 801 | 809 | 795 | 795 | 122,000 | 159 |
| 1991-10-01 | 782 | 830 | 782 | 830 | 165,000 | 166 |
| 1991-09-30 | 791 | 796 | 782 | 792 | 103,000 | 158.40 |
| 1991-09-27 | 792 | 800 | 792 | 796 | 144,000 | 159.20 |
| 1991-09-26 | 782 | 810 | 782 | 810 | 60,000 | 162 |
| 1991-09-25 | 770 | 781 | 770 | 780 | 134,000 | 156 |
| 1991-09-24 | 785 | 795 | 780 | 780 | 278,000 | 156 |
| 1991-09-20 | 815 | 819 | 795 | 795 | 359,000 | 159 |
| 1991-09-19 | 800 | 830 | 800 | 820 | 552,000 | 164 |
| 1991-09-18 | 796 | 800 | 792 | 800 | 142,000 | 160 |
| 1991-09-17 | 795 | 806 | 795 | 796 | 178,000 | 159.20 |
| 1991-09-13 | 776 | 798 | 776 | 795 | 302,000 | 159 |
| 1991-09-12 | 791 | 808 | 791 | 795 | 124,000 | 159 |
| 1991-09-11 | 790 | 800 | 790 | 790 | 113,000 | 158 |
| 1991-09-10 | 800 | 800 | 790 | 800 | 118,000 | 160 |
| 1991-09-09 | 805 | 805 | 802 | 803 | 84,000 | 160.60 |
| 1991-09-06 | 803 | 809 | 803 | 804 | 79,000 | 160.80 |
| 1991-09-05 | 802 | 805 | 800 | 801 | 194,000 | 160.20 |
| 1991-09-04 | 800 | 815 | 800 | 803 | 59,000 | 160.60 |
| 1991-09-03 | 790 | 800 | 790 | 800 | 80,000 | 160 |
| 1991-09-02 | 765 | 790 | 765 | 790 | 66,000 | 158 |
| 1991-08-30 | 752 | 774 | 752 | 770 | 114,000 | 154 |
| 1991-08-29 | 740 | 752 | 740 | 752 | 114,000 | 150.40 |
| 1991-08-28 | 741 | 750 | 740 | 749 | 117,000 | 149.80 |
| 1991-08-27 | 740 | 749 | 737 | 740 | 152,000 | 148 |
| 1991-08-26 | 761 | 761 | 740 | 745 | 176,000 | 149 |
| 1991-08-23 | 761 | 761 | 750 | 761 | 252,000 | 152.20 |
| 1991-08-22 | 763 | 775 | 760 | 762 | 238,000 | 152.40 |
| 1991-08-21 | 740 | 772 | 740 | 760 | 221,000 | 152 |
| 1991-08-20 | 761 | 766 | 735 | 741 | 195,000 | 148.20 |
| 1991-08-19 | 790 | 800 | 761 | 761 | 241,000 | 152.20 |
| 1991-08-16 | 803 | 803 | 795 | 796 | 130,000 | 159.20 |
| 1991-08-15 | 810 | 810 | 800 | 803 | 52,000 | 160.60 |
| 1991-08-14 | 801 | 817 | 800 | 817 | 114,000 | 163.40 |
| 1991-08-13 | 795 | 817 | 795 | 801 | 140,000 | 160.20 |
| 1991-08-12 | 809 | 817 | 805 | 805 | 157,000 | 161 |
| 1991-08-09 | 807 | 813 | 807 | 809 | 103,000 | 161.80 |
| 1991-08-08 | 813 | 819 | 813 | 813 | 86,000 | 162.60 |
| 1991-08-07 | 824 | 825 | 813 | 813 | 43,000 | 162.60 |
| 1991-08-06 | 822 | 824 | 815 | 815 | 145,000 | 163 |
| 1991-08-05 | 825 | 829 | 822 | 822 | 117,000 | 164.40 |
| 1991-08-02 | 820 | 829 | 820 | 829 | 154,000 | 165.80 |
| 1991-08-01 | 822 | 839 | 822 | 829 | 119,000 | 165.80 |
| 1991-07-31 | 821 | 830 | 821 | 825 | 133,000 | 165 |
| 1991-07-30 | 810 | 829 | 810 | 829 | 155,000 | 165.80 |
| 1991-07-29 | 818 | 821 | 818 | 820 | 46,000 | 164 |
| 1991-07-26 | 818 | 830 | 818 | 820 | 63,000 | 164 |
| 1991-07-25 | 830 | 830 | 815 | 820 | 79,000 | 164 |
| 1991-07-24 | 809 | 830 | 809 | 830 | 330,000 | 166 |
| 1991-07-23 | 810 | 811 | 802 | 809 | 167,000 | 161.80 |
| 1991-07-22 | 810 | 812 | 810 | 810 | 157,000 | 162 |
| 1991-07-19 | 810 | 810 | 807 | 809 | 183,000 | 161.80 |
| 1991-07-18 | 820 | 824 | 810 | 815 | 286,000 | 163 |
| 1991-07-17 | 825 | 835 | 823 | 830 | 327,000 | 166 |
| 1991-07-16 | 829 | 834 | 820 | 825 | 120,000 | 165 |
| 1991-07-15 | 817 | 829 | 817 | 821 | 46,000 | 164.20 |
| 1991-07-12 | 810 | 810 | 800 | 807 | 110,000 | 161.40 |
| 1991-07-11 | 810 | 810 | 785 | 807 | 79,000 | 161.40 |
| 1991-07-10 | 800 | 809 | 790 | 805 | 241,000 | 161 |
| 1991-07-09 | 796 | 801 | 752 | 800 | 462,000 | 160 |
| 1991-07-08 | 805 | 807 | 801 | 801 | 263,000 | 160.20 |
| 1991-07-05 | 815 | 822 | 805 | 813 | 295,000 | 162.60 |
| 1991-07-04 | 801 | 811 | 800 | 805 | 162,000 | 161 |
| 1991-07-03 | 843 | 843 | 821 | 821 | 218,000 | 164.20 |
| 1991-07-02 | 840 | 855 | 840 | 841 | 111,000 | 168.20 |
| 1991-07-01 | 852 | 860 | 845 | 860 | 237,000 | 172 |
| 1991-06-28 | 842 | 845 | 832 | 832 | 362,000 | 166.40 |
| 1991-06-27 | 839 | 848 | 838 | 841 | 165,000 | 168.20 |
| 1991-06-26 | 863 | 864 | 840 | 840 | 517,000 | 168 |
| 1991-06-25 | 844 | 852 | 836 | 850 | 258,000 | 170 |
| 1991-06-24 | 853 | 853 | 840 | 840 | 148,000 | 168 |
| 1991-06-21 | 854 | 860 | 842 | 853 | 315,000 | 170.60 |
| 1991-06-20 | 840 | 857 | 840 | 854 | 634,000 | 170.80 |
| 1991-06-19 | 868 | 868 | 842 | 845 | 666,000 | 169 |
| 1991-06-18 | 861 | 873 | 850 | 865 | 1,488,000 | 173 |
| 1991-06-17 | 839 | 865 | 839 | 863 | 1,298,000 | 172.60 |
| 1991-06-14 | 836 | 844 | 835 | 838 | 390,000 | 167.60 |
| 1991-06-13 | 829 | 836 | 825 | 836 | 118,000 | 167.20 |
| 1991-06-12 | 830 | 834 | 828 | 829 | 194,000 | 165.80 |
| 1991-06-11 | 820 | 836 | 820 | 826 | 104,000 | 165.20 |
| 1991-06-10 | 850 | 850 | 821 | 825 | 306,000 | 165 |
| 1991-06-07 | 836 | 853 | 831 | 850 | 434,000 | 170 |
| 1991-06-06 | 840 | 840 | 824 | 835 | 593,000 | 167 |
| 1991-06-05 | 840 | 840 | 828 | 828 | 206,000 | 165.60 |
| 1991-06-04 | 835 | 843 | 830 | 843 | 92,000 | 168.60 |
| 1991-06-03 | 831 | 840 | 820 | 840 | 148,000 | 168 |
| 1991-05-31 | 820 | 827 | 820 | 821 | 140,000 | 164.20 |
| 1991-05-30 | 821 | 828 | 817 | 818 | 167,000 | 163.60 |
| 1991-05-29 | 820 | 830 | 820 | 821 | 285,000 | 164.20 |
| 1991-05-28 | 820 | 820 | 815 | 818 | 119,000 | 163.60 |
| 1991-05-27 | 835 | 835 | 818 | 830 | 91,000 | 166 |
| 1991-05-24 | 843 | 843 | 820 | 827 | 341,000 | 165.40 |
| 1991-05-23 | 834 | 847 | 831 | 846 | 403,000 | 169.20 |
| 1991-05-22 | 826 | 828 | 818 | 825 | 317,000 | 165 |
| 1991-05-21 | 820 | 830 | 818 | 820 | 451,000 | 164 |
| 1991-05-20 | 838 | 840 | 821 | 825 | 118,000 | 165 |
| 1991-05-17 | 835 | 845 | 830 | 838 | 254,000 | 167.60 |
| 1991-05-16 | 829 | 835 | 816 | 816 | 322,000 | 163.20 |
| 1991-05-15 | 860 | 861 | 835 | 838 | 1,045,000 | 167.60 |
| 1991-05-14 | 848 | 871 | 845 | 862 | 1,507,000 | 172.40 |
| 1991-05-13 | 842 | 859 | 842 | 848 | 567,000 | 169.60 |
| 1991-05-10 | 855 | 860 | 835 | 847 | 1,145,000 | 169.40 |
| 1991-05-09 | 815 | 854 | 814 | 847 | 964,000 | 169.40 |
| 1991-05-08 | 808 | 814 | 805 | 814 | 197,000 | 162.80 |
| 1991-05-07 | 805 | 814 | 805 | 813 | 109,000 | 162.60 |
| 1991-05-02 | 805 | 814 | 805 | 814 | 211,000 | 162.80 |
| 1991-05-01 | 784 | 809 | 784 | 805 | 168,000 | 161 |
| 1991-04-30 | 809 | 818 | 784 | 784 | 258,000 | 156.80 |
| 1991-04-26 | 810 | 810 | 802 | 809 | 290,000 | 161.80 |
| 1991-04-25 | 801 | 820 | 800 | 810 | 560,000 | 162 |
| 1991-04-24 | 790 | 800 | 790 | 800 | 134,000 | 160 |
| 1991-04-23 | 800 | 800 | 796 | 796 | 125,000 | 159.20 |
| 1991-04-22 | 796 | 803 | 796 | 801 | 126,000 | 160.20 |
| 1991-04-19 | 801 | 809 | 800 | 800 | 201,000 | 160 |
| 1991-04-18 | 805 | 811 | 800 | 803 | 192,000 | 160.60 |
| 1991-04-17 | 811 | 816 | 807 | 810 | 150,000 | 162 |
| 1991-04-16 | 807 | 814 | 806 | 807 | 124,000 | 161.40 |
| 1991-04-15 | 810 | 819 | 806 | 806 | 146,000 | 161.20 |
| 1991-04-12 | 815 | 820 | 810 | 816 | 106,000 | 163.20 |
| 1991-04-11 | 815 | 825 | 815 | 815 | 149,000 | 163 |
| 1991-04-10 | 838 | 839 | 825 | 825 | 136,000 | 165 |
| 1991-04-09 | 842 | 845 | 840 | 840 | 217,000 | 168 |
| 1991-04-08 | 840 | 848 | 840 | 848 | 266,000 | 169.60 |
| 1991-04-05 | 836 | 846 | 831 | 841 | 246,000 | 168.20 |
| 1991-04-04 | 850 | 851 | 830 | 831 | 389,000 | 166.20 |
| 1991-04-03 | 815 | 850 | 810 | 850 | 609,000 | 170 |
| 1991-04-02 | 820 | 820 | 803 | 813 | 160,000 | 162.60 |
| 1991-04-01 | 802 | 813 | 800 | 802 | 174,000 | 160.40 |
| 1991-03-29 | 804 | 814 | 800 | 804 | 125,000 | 160.80 |
| 1991-03-28 | 795 | 804 | 785 | 804 | 322,000 | 160.80 |
| 1991-03-27 | 815 | 815 | 795 | 795 | 216,000 | 159 |
| 1991-03-26 | 816 | 816 | 807 | 807 | 294,000 | 161.40 |
| 1991-03-25 | 815 | 820 | 810 | 816 | 485,000 | 163.20 |
| 1991-03-22 | 849 | 865 | 820 | 825 | 1,016,000 | 165 |
| 1991-03-20 | 823 | 856 | 823 | 839 | 977,000 | 167.80 |
| 1991-03-19 | 825 | 833 | 821 | 833 | 606,000 | 166.60 |
| 1991-03-18 | 828 | 835 | 821 | 833 | 397,000 | 166.60 |
| 1991-03-15 | 816 | 830 | 815 | 820 | 310,000 | 164 |
| 1991-03-14 | 819 | 825 | 815 | 818 | 128,000 | 163.60 |
| 1991-03-13 | 815 | 820 | 810 | 810 | 279,000 | 162 |
| 1991-03-12 | 818 | 834 | 818 | 818 | 552,000 | 163.60 |
| 1991-03-11 | 807 | 824 | 807 | 824 | 275,000 | 164.80 |
| 1991-03-08 | 790 | 799 | 790 | 797 | 168,000 | 159.40 |
| 1991-03-07 | 800 | 806 | 790 | 790 | 248,000 | 158 |
| 1991-03-06 | 785 | 810 | 785 | 810 | 287,000 | 162 |
| 1991-03-05 | 790 | 800 | 788 | 788 | 222,000 | 157.60 |
| 1991-03-04 | 800 | 808 | 800 | 800 | 243,000 | 160 |
| 1991-03-01 | 809 | 820 | 808 | 808 | 461,000 | 161.60 |
| 1991-02-28 | 828 | 828 | 818 | 819 | 293,000 | 163.80 |
| 1991-02-27 | 805 | 818 | 801 | 818 | 363,000 | 163.60 |
| 1991-02-26 | 840 | 840 | 812 | 815 | 1,168,000 | 163 |
| 1991-02-25 | 790 | 830 | 790 | 820 | 788,000 | 164 |
| 1991-02-22 | 826 | 830 | 790 | 790 | 776,000 | 158 |
| 1991-02-21 | 806 | 840 | 806 | 820 | 1,807,000 | 164 |
| 1991-02-20 | 762 | 799 | 761 | 796 | 1,298,000 | 159.20 |
| 1991-02-19 | 760 | 782 | 750 | 761 | 681,000 | 152.20 |
| 1991-02-18 | 739 | 750 | 734 | 750 | 395,000 | 150 |
| 1991-02-15 | 723 | 726 | 717 | 720 | 270,000 | 144 |
| 1991-02-14 | 719 | 735 | 715 | 724 | 505,000 | 144.80 |
| 1991-02-13 | 700 | 715 | 690 | 700 | 671,000 | 140 |
| 1991-02-12 | 690 | 695 | 685 | 690 | 520,000 | 138 |
| 1991-02-08 | 656 | 679 | 656 | 674 | 543,000 | 134.80 |
| 1991-02-07 | 630 | 650 | 630 | 650 | 193,000 | 130 |
| 1991-02-06 | 632 | 657 | 632 | 636 | 475,000 | 127.20 |
| 1991-02-05 | 610 | 626 | 610 | 626 | 208,000 | 125.20 |
| 1991-02-04 | 596 | 600 | 595 | 600 | 82,000 | 120 |
| 1991-02-01 | 595 | 600 | 595 | 596 | 187,000 | 119.20 |
| 1991-01-31 | 610 | 612 | 600 | 600 | 151,000 | 120 |
| 1991-01-30 | 606 | 606 | 600 | 600 | 136,000 | 120 |
| 1991-01-29 | 600 | 610 | 600 | 606 | 174,000 | 121.20 |
| 1991-01-28 | 611 | 615 | 610 | 610 | 127,000 | 122 |
| 1991-01-25 | 615 | 620 | 610 | 611 | 182,000 | 122.20 |
| 1991-01-24 | 610 | 614 | 610 | 610 | 114,000 | 122 |
| 1991-01-23 | 600 | 608 | 600 | 608 | 194,000 | 121.60 |
| 1991-01-22 | 627 | 631 | 620 | 620 | 110,000 | 124 |
| 1991-01-21 | 637 | 637 | 627 | 637 | 92,000 | 127.40 |
| 1991-01-18 | 640 | 650 | 615 | 648 | 346,000 | 129.60 |
| 1991-01-17 | 610 | 635 | 596 | 630 | 303,000 | 126 |
| 1991-01-16 | 635 | 635 | 613 | 613 | 209,000 | 122.60 |
| 1991-01-14 | 639 | 645 | 629 | 645 | 92,000 | 129 |
| 1991-01-11 | 631 | 635 | 622 | 629 | 174,000 | 125.80 |
| 1991-01-10 | 609 | 624 | 606 | 621 | 102,000 | 124.20 |
| 1991-01-09 | 625 | 635 | 622 | 625 | 75,000 | 125 |
| 1991-01-08 | 635 | 640 | 625 | 625 | 162,000 | 125 |
| 1991-01-07 | 645 | 660 | 635 | 650 | 115,000 | 130 |
| 1991-01-04 | 670 | 676 | 665 | 665 | 162,000 | 133 |
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