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