4612 日本ペイントホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 510 | 510 | 500 | 505 | 16,000 | 101 |
| 1992-12-29 | 510 | 510 | 509 | 510 | 46,000 | 102 |
| 1992-12-28 | 506 | 506 | 500 | 500 | 38,000 | 100 |
| 1992-12-25 | 506 | 506 | 506 | 506 | 46,000 | 101.20 |
| 1992-12-24 | 506 | 512 | 505 | 506 | 60,000 | 101.20 |
| 1992-12-22 | 509 | 510 | 505 | 506 | 25,000 | 101.20 |
| 1992-12-21 | 520 | 528 | 520 | 520 | 59,000 | 104 |
| 1992-12-18 | 507 | 520 | 500 | 520 | 133,000 | 104 |
| 1992-12-17 | 514 | 514 | 510 | 512 | 55,000 | 102.40 |
| 1992-12-16 | 519 | 519 | 510 | 515 | 76,000 | 103 |
| 1992-12-15 | 512 | 519 | 512 | 519 | 94,000 | 103.80 |
| 1992-12-14 | 520 | 520 | 512 | 512 | 73,000 | 102.40 |
| 1992-12-11 | 510 | 515 | 510 | 512 | 77,000 | 102.40 |
| 1992-12-10 | 507 | 510 | 500 | 510 | 47,000 | 102 |
| 1992-12-09 | 505 | 507 | 500 | 507 | 14,000 | 101.40 |
| 1992-12-08 | 511 | 511 | 507 | 507 | 47,000 | 101.40 |
| 1992-12-07 | 509 | 510 | 509 | 510 | 15,000 | 102 |
| 1992-12-04 | 510 | 511 | 505 | 509 | 53,000 | 101.80 |
| 1992-12-03 | 510 | 510 | 507 | 509 | 24,000 | 101.80 |
| 1992-12-02 | 510 | 510 | 502 | 510 | 56,000 | 102 |
| 1992-12-01 | 529 | 529 | 507 | 507 | 41,000 | 101.40 |
| 1992-11-30 | 515 | 524 | 515 | 524 | 11,000 | 104.80 |
| 1992-11-27 | 517 | 517 | 510 | 510 | 57,000 | 102 |
| 1992-11-26 | 516 | 520 | 516 | 520 | 37,000 | 104 |
| 1992-11-25 | 520 | 520 | 516 | 516 | 24,000 | 103.20 |
| 1992-11-24 | 516 | 517 | 515 | 515 | 37,000 | 103 |
| 1992-11-20 | 519 | 519 | 511 | 511 | 100,000 | 102.20 |
| 1992-11-19 | 524 | 524 | 510 | 519 | 108,000 | 103.80 |
| 1992-11-18 | 498 | 514 | 498 | 514 | 107,000 | 102.80 |
| 1992-11-17 | 500 | 500 | 498 | 498 | 58,000 | 99.60 |
| 1992-11-16 | 500 | 500 | 498 | 498 | 17,000 | 99.60 |
| 1992-11-13 | 504 | 504 | 498 | 498 | 134,000 | 99.60 |
| 1992-11-12 | 510 | 511 | 504 | 504 | 99,000 | 100.80 |
| 1992-11-11 | 509 | 510 | 505 | 510 | 48,000 | 102 |
| 1992-11-10 | 502 | 505 | 500 | 505 | 99,000 | 101 |
| 1992-11-09 | 500 | 510 | 500 | 500 | 37,000 | 100 |
| 1992-11-06 | 503 | 503 | 499 | 500 | 107,000 | 100 |
| 1992-11-05 | 505 | 514 | 504 | 504 | 24,000 | 100.80 |
| 1992-11-04 | 504 | 504 | 503 | 504 | 32,000 | 100.80 |
| 1992-11-02 | 500 | 514 | 499 | 499 | 34,000 | 99.80 |
| 1992-10-30 | 515 | 515 | 499 | 499 | 57,000 | 99.80 |
| 1992-10-29 | 515 | 520 | 515 | 515 | 27,000 | 103 |
| 1992-10-28 | 515 | 520 | 515 | 520 | 28,000 | 104 |
| 1992-10-27 | 532 | 532 | 521 | 525 | 64,000 | 105 |
| 1992-10-26 | 547 | 547 | 530 | 532 | 64,000 | 106.40 |
| 1992-10-23 | 541 | 548 | 540 | 547 | 57,000 | 109.40 |
| 1992-10-22 | 545 | 545 | 539 | 539 | 26,000 | 107.80 |
| 1992-10-21 | 549 | 549 | 536 | 545 | 59,000 | 109 |
| 1992-10-20 | 540 | 545 | 530 | 545 | 84,000 | 109 |
| 1992-10-19 | 549 | 549 | 544 | 544 | 26,000 | 108.80 |
| 1992-10-16 | 542 | 543 | 532 | 540 | 71,000 | 108 |
| 1992-10-15 | 540 | 540 | 532 | 532 | 86,000 | 106.40 |
| 1992-10-14 | 531 | 543 | 531 | 532 | 35,000 | 106.40 |
| 1992-10-13 | 535 | 545 | 534 | 545 | 89,000 | 109 |
| 1992-10-12 | 535 | 535 | 515 | 535 | 49,000 | 107 |
| 1992-10-09 | 535 | 535 | 525 | 525 | 49,000 | 105 |
| 1992-10-08 | 537 | 537 | 525 | 525 | 50,000 | 105 |
| 1992-10-07 | 525 | 538 | 525 | 538 | 79,000 | 107.60 |
| 1992-10-06 | 530 | 530 | 525 | 530 | 44,000 | 106 |
| 1992-10-05 | 530 | 530 | 525 | 530 | 47,000 | 106 |
| 1992-10-02 | 520 | 532 | 511 | 530 | 41,000 | 106 |
| 1992-10-01 | 520 | 520 | 510 | 510 | 54,000 | 102 |
| 1992-09-30 | 503 | 517 | 500 | 507 | 35,000 | 101.40 |
| 1992-09-29 | 527 | 527 | 503 | 503 | 40,000 | 100.60 |
| 1992-09-28 | 515 | 530 | 515 | 530 | 31,000 | 106 |
| 1992-09-25 | 518 | 518 | 512 | 512 | 48,000 | 102.40 |
| 1992-09-24 | 520 | 522 | 510 | 511 | 179,000 | 102.20 |
| 1992-09-22 | 510 | 520 | 510 | 510 | 112,000 | 102 |
| 1992-09-21 | 530 | 530 | 510 | 510 | 58,000 | 102 |
| 1992-09-18 | 525 | 525 | 500 | 520 | 142,000 | 104 |
| 1992-09-17 | 535 | 535 | 525 | 528 | 109,000 | 105.60 |
| 1992-09-16 | 526 | 526 | 516 | 525 | 61,000 | 105 |
| 1992-09-14 | 519 | 519 | 515 | 516 | 52,000 | 103.20 |
| 1992-09-11 | 530 | 531 | 515 | 515 | 109,000 | 103 |
| 1992-09-10 | 540 | 552 | 533 | 541 | 78,000 | 108.20 |
| 1992-09-09 | 531 | 531 | 521 | 530 | 86,000 | 106 |
| 1992-09-08 | 520 | 526 | 520 | 521 | 57,000 | 104.20 |
| 1992-09-07 | 531 | 555 | 508 | 508 | 40,000 | 101.60 |
| 1992-09-04 | 525 | 540 | 525 | 529 | 114,000 | 105.80 |
| 1992-09-03 | 510 | 525 | 510 | 525 | 48,000 | 105 |
| 1992-09-02 | 529 | 529 | 512 | 515 | 19,000 | 103 |
| 1992-09-01 | 545 | 545 | 535 | 545 | 45,000 | 109 |
| 1992-08-31 | 529 | 545 | 510 | 545 | 83,000 | 109 |
| 1992-08-28 | 510 | 540 | 510 | 529 | 165,000 | 105.80 |
| 1992-08-27 | 500 | 504 | 500 | 504 | 86,000 | 100.80 |
| 1992-08-26 | 470 | 480 | 470 | 470 | 74,000 | 94 |
| 1992-08-25 | 470 | 475 | 469 | 470 | 85,000 | 94 |
| 1992-08-24 | 470 | 479 | 464 | 469 | 115,000 | 93.80 |
| 1992-08-21 | 436 | 464 | 436 | 464 | 148,000 | 92.80 |
| 1992-08-20 | 425 | 436 | 425 | 436 | 121,000 | 87.20 |
| 1992-08-19 | 440 | 440 | 425 | 425 | 45,000 | 85 |
| 1992-08-18 | 444 | 444 | 440 | 440 | 21,000 | 88 |
| 1992-08-17 | 445 | 445 | 441 | 444 | 47,000 | 88.80 |
| 1992-08-14 | 425 | 445 | 425 | 440 | 35,000 | 88 |
| 1992-08-13 | 444 | 450 | 440 | 440 | 79,000 | 88 |
| 1992-08-12 | 459 | 465 | 445 | 445 | 29,000 | 89 |
| 1992-08-11 | 478 | 479 | 460 | 460 | 34,000 | 92 |
| 1992-08-10 | 500 | 500 | 480 | 480 | 77,000 | 96 |
| 1992-08-07 | 503 | 505 | 501 | 501 | 80,000 | 100.20 |
| 1992-08-06 | 512 | 512 | 505 | 505 | 61,000 | 101 |
| 1992-08-05 | 512 | 512 | 510 | 512 | 93,000 | 102.40 |
| 1992-08-04 | 505 | 512 | 505 | 512 | 39,000 | 102.40 |
| 1992-08-03 | 502 | 505 | 502 | 505 | 47,000 | 101 |
| 1992-07-31 | 509 | 512 | 505 | 512 | 67,000 | 102.40 |
| 1992-07-30 | 512 | 512 | 501 | 510 | 58,000 | 102 |
| 1992-07-29 | 512 | 519 | 502 | 502 | 108,000 | 100.40 |
| 1992-07-28 | 509 | 509 | 509 | 509 | 25,000 | 101.80 |
| 1992-07-27 | 510 | 513 | 509 | 509 | 78,000 | 101.80 |
| 1992-07-24 | 515 | 515 | 504 | 509 | 24,000 | 101.80 |
| 1992-07-23 | 502 | 504 | 501 | 504 | 99,000 | 100.80 |
| 1992-07-22 | 520 | 520 | 501 | 501 | 68,000 | 100.20 |
| 1992-07-21 | 521 | 523 | 510 | 510 | 43,000 | 102 |
| 1992-07-20 | 535 | 555 | 521 | 521 | 54,000 | 104.20 |
| 1992-07-17 | 550 | 550 | 535 | 535 | 7,000 | 107 |
| 1992-07-16 | 575 | 575 | 565 | 565 | 14,000 | 113 |
| 1992-07-15 | 582 | 582 | 575 | 575 | 57,000 | 115 |
| 1992-07-14 | 580 | 585 | 580 | 585 | 23,000 | 117 |
| 1992-07-13 | 575 | 580 | 575 | 580 | 58,000 | 116 |
| 1992-07-10 | 577 | 577 | 575 | 575 | 27,000 | 115 |
| 1992-07-09 | 575 | 589 | 575 | 577 | 58,000 | 115.40 |
| 1992-07-08 | 555 | 568 | 541 | 565 | 27,000 | 113 |
| 1992-07-07 | 575 | 575 | 555 | 555 | 24,000 | 111 |
| 1992-07-06 | 571 | 581 | 565 | 565 | 65,000 | 113 |
| 1992-07-03 | 570 | 570 | 565 | 565 | 45,000 | 113 |
| 1992-07-02 | 550 | 570 | 550 | 560 | 64,000 | 112 |
| 1992-07-01 | 534 | 550 | 534 | 550 | 46,000 | 110 |
| 1992-06-30 | 534 | 535 | 534 | 534 | 169,000 | 106.80 |
| 1992-06-29 | 532 | 534 | 525 | 534 | 37,000 | 106.80 |
| 1992-06-26 | 540 | 540 | 522 | 522 | 58,000 | 104.40 |
| 1992-06-25 | 545 | 545 | 540 | 540 | 107,000 | 108 |
| 1992-06-24 | 560 | 560 | 540 | 540 | 69,000 | 108 |
| 1992-06-23 | 559 | 568 | 548 | 560 | 77,000 | 112 |
| 1992-06-22 | 558 | 565 | 558 | 559 | 98,000 | 111.80 |
| 1992-06-19 | 542 | 558 | 533 | 558 | 46,000 | 111.60 |
| 1992-06-18 | 544 | 544 | 520 | 540 | 135,000 | 108 |
| 1992-06-17 | 580 | 580 | 560 | 560 | 100,000 | 112 |
| 1992-06-16 | 565 | 580 | 565 | 580 | 52,000 | 116 |
| 1992-06-15 | 589 | 595 | 570 | 570 | 162,000 | 114 |
| 1992-06-12 | 595 | 595 | 580 | 589 | 182,000 | 117.80 |
| 1992-06-11 | 584 | 584 | 579 | 580 | 51,000 | 116 |
| 1992-06-10 | 579 | 590 | 576 | 581 | 68,000 | 116.20 |
| 1992-06-09 | 561 | 592 | 561 | 576 | 51,000 | 115.20 |
| 1992-06-08 | 560 | 560 | 550 | 556 | 174,000 | 111.20 |
| 1992-06-05 | 576 | 576 | 565 | 565 | 48,000 | 113 |
| 1992-06-04 | 578 | 578 | 573 | 578 | 179,000 | 115.60 |
| 1992-06-03 | 585 | 585 | 575 | 578 | 130,000 | 115.60 |
| 1992-06-02 | 580 | 585 | 578 | 582 | 47,000 | 116.40 |
| 1992-06-01 | 575 | 576 | 570 | 570 | 40,000 | 114 |
| 1992-05-29 | 565 | 567 | 563 | 565 | 110,000 | 113 |
| 1992-05-28 | 561 | 565 | 561 | 565 | 53,000 | 113 |
| 1992-05-27 | 590 | 590 | 562 | 565 | 160,000 | 113 |
| 1992-05-26 | 594 | 596 | 594 | 595 | 105,000 | 119 |
| 1992-05-25 | 584 | 584 | 584 | 584 | 12,000 | 116.80 |
| 1992-05-22 | 585 | 589 | 574 | 574 | 74,000 | 114.80 |
| 1992-05-21 | 580 | 590 | 572 | 576 | 269,000 | 115.20 |
| 1992-05-20 | 600 | 605 | 586 | 590 | 221,000 | 118 |
| 1992-05-19 | 600 | 607 | 597 | 600 | 346,000 | 120 |
| 1992-05-18 | 581 | 600 | 581 | 590 | 31,000 | 118 |
| 1992-05-15 | 603 | 613 | 570 | 570 | 247,000 | 114 |
| 1992-05-14 | 625 | 630 | 611 | 613 | 125,000 | 122.60 |
| 1992-05-13 | 630 | 635 | 620 | 625 | 148,000 | 125 |
| 1992-05-12 | 619 | 629 | 613 | 620 | 132,000 | 124 |
| 1992-05-11 | 600 | 609 | 599 | 609 | 161,000 | 121.80 |
| 1992-05-08 | 585 | 603 | 582 | 601 | 282,000 | 120.20 |
| 1992-05-07 | 566 | 587 | 556 | 585 | 469,000 | 117 |
| 1992-05-06 | 542 | 560 | 536 | 560 | 115,000 | 112 |
| 1992-05-01 | 522 | 541 | 522 | 539 | 95,000 | 107.80 |
| 1992-04-30 | 522 | 527 | 510 | 512 | 380,000 | 102.40 |
| 1992-04-28 | 524 | 538 | 520 | 532 | 344,000 | 106.40 |
| 1992-04-27 | 535 | 535 | 518 | 525 | 58,000 | 105 |
| 1992-04-24 | 540 | 540 | 530 | 530 | 94,000 | 106 |
| 1992-04-23 | 505 | 540 | 505 | 530 | 104,000 | 106 |
| 1992-04-22 | 527 | 540 | 510 | 520 | 56,000 | 104 |
| 1992-04-21 | 537 | 537 | 530 | 537 | 54,000 | 107.40 |
| 1992-04-20 | 560 | 560 | 537 | 537 | 96,000 | 107.40 |
| 1992-04-17 | 560 | 578 | 556 | 560 | 129,000 | 112 |
| 1992-04-16 | 554 | 560 | 552 | 556 | 67,000 | 111.20 |
| 1992-04-15 | 540 | 550 | 540 | 550 | 53,000 | 110 |
| 1992-04-14 | 524 | 536 | 500 | 536 | 51,000 | 107.20 |
| 1992-04-13 | 537 | 537 | 525 | 530 | 38,000 | 106 |
| 1992-04-10 | 505 | 564 | 505 | 564 | 125,000 | 112.80 |
| 1992-04-09 | 505 | 520 | 500 | 500 | 152,000 | 100 |
| 1992-04-08 | 550 | 550 | 525 | 525 | 164,000 | 105 |
| 1992-04-07 | 560 | 561 | 551 | 551 | 47,000 | 110.20 |
| 1992-04-06 | 577 | 602 | 577 | 600 | 69,000 | 120 |
| 1992-04-03 | 565 | 577 | 565 | 577 | 92,000 | 115.40 |
| 1992-04-02 | 601 | 601 | 557 | 564 | 115,000 | 112.80 |
| 1992-04-01 | 607 | 612 | 600 | 601 | 149,000 | 120.20 |
| 1992-03-31 | 622 | 650 | 622 | 633 | 189,000 | 126.60 |
| 1992-03-30 | 606 | 616 | 606 | 616 | 80,000 | 123.20 |
| 1992-03-27 | 611 | 611 | 606 | 606 | 80,000 | 121.20 |
| 1992-03-26 | 608 | 608 | 601 | 601 | 93,000 | 120.20 |
| 1992-03-25 | 616 | 622 | 601 | 601 | 1,601,000 | 120.20 |
| 1992-03-24 | 640 | 651 | 614 | 614 | 88,000 | 122.80 |
| 1992-03-23 | 660 | 665 | 640 | 640 | 82,000 | 128 |
| 1992-03-19 | 650 | 660 | 628 | 660 | 166,000 | 132 |
| 1992-03-18 | 673 | 673 | 644 | 644 | 91,000 | 128.80 |
| 1992-03-17 | 685 | 685 | 681 | 683 | 1,630,000 | 136.60 |
| 1992-03-16 | 685 | 690 | 685 | 685 | 34,000 | 137 |
| 1992-03-13 | 683 | 691 | 683 | 683 | 132,000 | 136.60 |
| 1992-03-12 | 670 | 693 | 670 | 693 | 66,000 | 138.60 |
| 1992-03-11 | 695 | 700 | 685 | 685 | 45,000 | 137 |
| 1992-03-10 | 673 | 685 | 673 | 685 | 56,000 | 137 |
| 1992-03-09 | 685 | 685 | 670 | 670 | 22,000 | 134 |
| 1992-03-06 | 700 | 700 | 675 | 686 | 78,000 | 137.20 |
| 1992-03-05 | 701 | 710 | 690 | 690 | 68,000 | 138 |
| 1992-03-04 | 701 | 720 | 701 | 711 | 41,000 | 142.20 |
| 1992-03-03 | 710 | 715 | 710 | 711 | 52,000 | 142.20 |
| 1992-03-02 | 707 | 710 | 697 | 707 | 101,000 | 141.40 |
| 1992-02-28 | 720 | 720 | 706 | 706 | 104,000 | 141.20 |
| 1992-02-27 | 730 | 730 | 716 | 716 | 179,000 | 143.20 |
| 1992-02-26 | 720 | 720 | 710 | 720 | 51,000 | 144 |
| 1992-02-25 | 705 | 720 | 700 | 710 | 177,000 | 142 |
| 1992-02-24 | 720 | 720 | 699 | 700 | 169,000 | 140 |
| 1992-02-21 | 703 | 712 | 702 | 712 | 194,000 | 142.40 |
| 1992-02-20 | 702 | 714 | 702 | 702 | 30,000 | 140.40 |
| 1992-02-19 | 710 | 710 | 701 | 701 | 70,000 | 140.20 |
| 1992-02-18 | 718 | 718 | 708 | 710 | 123,000 | 142 |
| 1992-02-17 | 708 | 708 | 708 | 708 | 29,000 | 141.60 |
| 1992-02-14 | 712 | 712 | 708 | 708 | 179,000 | 141.60 |
| 1992-02-13 | 731 | 732 | 715 | 715 | 99,000 | 143 |
| 1992-02-12 | 722 | 722 | 722 | 722 | 44,000 | 144.40 |
| 1992-02-10 | 721 | 722 | 720 | 722 | 42,000 | 144.40 |
| 1992-02-07 | 725 | 726 | 720 | 720 | 103,000 | 144 |
| 1992-02-06 | 712 | 722 | 711 | 715 | 54,000 | 143 |
| 1992-02-05 | 750 | 750 | 717 | 721 | 52,000 | 144.20 |
| 1992-02-04 | 740 | 742 | 736 | 740 | 92,000 | 148 |
| 1992-02-03 | 736 | 740 | 732 | 740 | 108,000 | 148 |
| 1992-01-31 | 713 | 736 | 710 | 736 | 216,000 | 147.20 |
| 1992-01-30 | 702 | 715 | 701 | 710 | 198,000 | 142 |
| 1992-01-29 | 701 | 708 | 701 | 708 | 136,000 | 141.60 |
| 1992-01-28 | 708 | 719 | 708 | 710 | 142,000 | 142 |
| 1992-01-27 | 717 | 719 | 708 | 708 | 111,000 | 141.60 |
| 1992-01-24 | 717 | 720 | 717 | 717 | 252,000 | 143.40 |
| 1992-01-23 | 715 | 725 | 712 | 715 | 156,000 | 143 |
| 1992-01-22 | 708 | 719 | 708 | 711 | 160,000 | 142.20 |
| 1992-01-21 | 708 | 715 | 708 | 708 | 120,000 | 141.60 |
| 1992-01-20 | 738 | 739 | 715 | 715 | 124,000 | 143 |
| 1992-01-17 | 748 | 748 | 722 | 738 | 259,000 | 147.60 |
| 1992-01-16 | 750 | 750 | 747 | 749 | 87,000 | 149.80 |
| 1992-01-14 | 742 | 750 | 742 | 743 | 63,000 | 148.60 |
| 1992-01-13 | 753 | 753 | 740 | 740 | 38,000 | 148 |
| 1992-01-10 | 759 | 769 | 753 | 753 | 53,000 | 150.60 |
| 1992-01-09 | 770 | 770 | 755 | 769 | 128,000 | 153.80 |
| 1992-01-08 | 800 | 800 | 777 | 777 | 34,000 | 155.40 |
| 1992-01-07 | 802 | 803 | 800 | 800 | 211,000 | 160 |
| 1992-01-06 | 800 | 800 | 785 | 800 | 26,000 | 160 |
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