4612 日本ペイントホールディングス(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	529	529	518	528	48,000	105.60
1993-12-29	527	527	518	526	76,000	105.20
1993-12-28	522	522	516	522	67,000	104.40
1993-12-27	529	529	519	525	51,000	105
1993-12-24	521	530	519	519	45,000	103.80
1993-12-22	510	524	510	519	55,000	103.80
1993-12-21	532	540	515	540	66,000	108
1993-12-20	550	550	510	523	121,000	104.60
1993-12-17	525	540	525	540	135,000	108
1993-12-16	520	525	516	525	64,000	105
1993-12-15	506	520	506	506	44,000	101.20
1993-12-14	507	517	506	506	20,000	101.20
1993-12-13	506	510	506	506	50,000	101.20
1993-12-10	499	506	488	506	161,000	101.20
1993-12-09	477	488	477	488	68,000	97.60
1993-12-08	498	498	467	467	106,000	93.40
1993-12-07	479	495	475	493	39,000	98.60
1993-12-06	500	502	480	480	70,000	96
1993-12-03	530	535	501	512	89,000	102.40
1993-12-02	521	550	511	535	115,000	107
1993-12-01	495	510	490	510	111,000	102
1993-11-30	485	490	482	485	176,000	97
1993-11-29	496	496	470	470	236,000	94
1993-11-26	521	530	491	491	158,000	98.20
1993-11-25	540	555	530	531	157,000	106.20
1993-11-24	549	549	539	540	121,000	108
1993-11-22	555	555	537	549	151,000	109.80
1993-11-19	561	568	554	555	113,000	111
1993-11-18	546	567	546	567	107,000	113.40
1993-11-17	539	556	539	549	34,000	109.80
1993-11-16	540	558	535	545	94,000	109
1993-11-15	537	546	529	546	204,000	109.20
1993-11-12	525	535	524	535	226,000	107
1993-11-11	525	539	524	529	114,000	105.80
1993-11-10	531	539	522	524	158,000	104.80
1993-11-09	571	576	515	529	162,000	105.80
1993-11-08	558	589	558	577	128,000	115.40
1993-11-05	558	564	553	556	119,000	111.20
1993-11-04	560	560	555	558	61,000	111.60
1993-11-02	548	560	548	560	81,000	112
1993-11-01	565	565	552	553	24,000	110.60
1993-10-29	554	560	548	550	164,000	110
1993-10-28	560	560	548	548	79,000	109.60
1993-10-27	598	598	570	580	82,000	116
1993-10-26	590	599	580	580	108,000	116
1993-10-25	580	600	580	590	101,000	118
1993-10-22	570	580	562	580	87,000	116
1993-10-21	580	580	560	560	68,000	112
1993-10-20	556	580	553	580	129,000	116
1993-10-19	566	575	553	553	342,000	110.60
1993-10-18	566	566	560	566	101,000	113.20
1993-10-15	566	566	566	566	121,000	113.20
1993-10-14	580	580	566	566	240,000	113.20
1993-10-13	580	586	577	577	121,000	115.40
1993-10-12	567	580	565	580	248,000	116
1993-10-08	561	561	550	560	120,000	112
1993-10-07	560	565	551	551	22,000	110.20
1993-10-06	550	565	549	565	64,000	113
1993-10-05	560	565	556	560	40,000	112
1993-10-04	565	565	560	560	41,000	112
1993-10-01	555	565	555	565	41,000	113
1993-09-30	575	575	570	575	70,000	115
1993-09-29	555	570	555	570	67,000	114
1993-09-28	575	575	564	564	61,000	112.80
1993-09-27	570	570	565	565	32,000	113
1993-09-24	570	570	560	570	58,000	114
1993-09-22	570	573	555	555	80,000	111
1993-09-21	577	579	570	570	97,000	114
1993-09-20	575	575	570	571	45,000	114.20
1993-09-17	585	585	571	575	29,000	115
1993-09-16	590	591	585	585	43,000	117
1993-09-14	597	597	590	590	119,000	118
1993-09-13	598	600	591	595	100,000	119
1993-09-10	597	598	592	598	88,000	119.60
1993-09-09	597	598	590	598	72,000	119.60
1993-09-08	603	603	598	598	41,000	119.60
1993-09-07	601	603	598	603	42,000	120.60
1993-09-06	599	600	598	600	58,000	120
1993-09-03	602	603	598	598	51,000	119.60
1993-09-02	602	603	598	600	91,000	120
1993-09-01	604	620	603	612	184,000	122.40
1993-08-31	622	622	600	606	63,000	121.20
1993-08-30	613	613	605	612	46,000	122.40
1993-08-27	610	610	605	607	65,000	121.40
1993-08-26	610	610	597	605	89,000	121
1993-08-25	610	610	610	610	102,000	122
1993-08-24	598	610	598	610	34,000	122
1993-08-23	605	605	598	598	30,000	119.60
1993-08-20	610	612	601	610	53,000	122
1993-08-19	605	614	602	609	70,000	121.80
1993-08-18	614	625	612	617	71,000	123.40
1993-08-17	624	630	612	615	28,000	123
1993-08-16	614	625	612	624	17,000	124.80
1993-08-13	619	625	612	612	60,000	122.40
1993-08-12	624	624	618	619	69,000	123.80
1993-08-11	607	620	607	615	62,000	123
1993-08-10	608	610	598	608	46,000	121.60
1993-08-09	605	608	605	608	22,000	121.60
1993-08-06	607	607	600	605	33,000	121
1993-08-05	610	611	607	607	53,000	121.40
1993-08-04	609	610	604	610	41,000	122
1993-08-03	614	615	608	610	81,000	122
1993-08-02	613	614	612	614	40,000	122.80
1993-07-30	616	616	609	613	40,000	122.60
1993-07-29	596	619	596	617	61,000	123.40
1993-07-28	605	605	596	596	37,000	119.20
1993-07-27	594	595	580	595	21,000	119
1993-07-26	591	596	591	595	32,000	119
1993-07-23	602	602	595	596	49,000	119.20
1993-07-22	601	608	601	602	23,000	120.40
1993-07-21	608	611	605	608	83,000	121.60
1993-07-20	615	615	608	608	40,000	121.60
1993-07-19	616	616	605	615	63,000	123
1993-07-16	605	620	600	615	104,000	123
1993-07-15	597	604	597	600	32,000	120
1993-07-14	604	604	597	597	38,000	119.40
1993-07-13	595	604	595	599	85,000	119.80
1993-07-12	590	598	590	595	40,000	119
1993-07-09	583	591	583	587	57,000	117.40
1993-07-08	596	596	589	589	70,000	117.80
1993-07-07	600	600	596	596	83,000	119.20
1993-07-06	605	605	599	599	51,000	119.80
1993-07-05	598	601	598	601	74,000	120.20
1993-07-02	602	605	601	605	57,000	121
1993-07-01	598	620	598	601	31,000	120.20
1993-06-30	600	611	600	600	110,000	120
1993-06-29	600	603	600	600	63,000	120
1993-06-28	601	608	601	606	70,000	121.20
1993-06-25	620	620	604	610	179,000	122
1993-06-24	620	625	615	615	62,000	123
1993-06-23	620	620	608	619	77,000	123.80
1993-06-22	590	620	589	620	161,000	124
1993-06-21	619	619	590	590	118,000	118
1993-06-18	624	624	618	620	39,000	124
1993-06-17	608	625	608	624	161,000	124.80
1993-06-16	639	639	614	628	106,000	125.60
1993-06-15	651	651	639	639	98,000	127.80
1993-06-14	667	667	655	655	185,000	131
1993-06-11	665	670	665	670	280,000	134
1993-06-10	662	670	662	670	89,000	134
1993-06-08	661	672	661	662	80,000	132.40
1993-06-07	689	689	673	680	131,000	136
1993-06-04	685	694	685	689	95,000	137.80
1993-06-03	689	705	686	695	425,000	139
1993-06-02	695	695	680	680	166,000	136
1993-06-01	698	708	685	694	714,000	138.80
1993-05-31	650	699	645	699	760,000	139.80
1993-05-28	638	650	632	645	266,000	129
1993-05-27	635	635	626	630	318,000	126
1993-05-26	610	633	605	625	288,000	125
1993-05-25	599	610	599	605	57,000	121
1993-05-24	608	610	590	590	95,000	118
1993-05-21	596	608	596	608	33,000	121.60
1993-05-20	610	610	601	601	61,000	120.20
1993-05-19	609	610	600	610	161,000	122
1993-05-18	591	600	591	600	129,000	120
1993-05-17	600	600	594	600	48,000	120
1993-05-14	610	610	598	600	92,000	120
1993-05-13	599	605	594	601	241,000	120.20
1993-05-12	600	606	594	600	96,000	120
1993-05-11	610	615	603	603	166,000	120.60
1993-05-10	610	610	599	609	201,000	121.80
1993-05-07	590	600	590	600	87,000	120
1993-05-06	600	605	597	600	113,000	120
1993-04-30	590	595	583	590	84,000	118
1993-04-28	595	595	570	580	211,000	116
1993-04-27	580	585	575	585	76,000	117
1993-04-26	565	567	560	565	83,000	113
1993-04-23	580	580	565	565	81,000	113
1993-04-22	590	590	580	580	233,000	116
1993-04-21	593	593	580	590	154,000	118
1993-04-20	583	585	579	583	314,000	116.60
1993-04-19	593	593	579	588	154,000	117.60
1993-04-16	600	610	590	595	302,000	119
1993-04-15	591	600	582	600	186,000	120
1993-04-14	600	600	585	585	107,000	117
1993-04-13	562	595	562	595	384,000	119
1993-04-12	570	572	567	572	98,000	114.40
1993-04-09	569	579	567	573	337,000	114.60
1993-04-08	568	569	561	567	199,000	113.40
1993-04-07	548	571	545	569	453,000	113.80
1993-04-06	551	551	540	548	258,000	109.60
1993-04-05	522	550	512	541	196,000	108.20
1993-04-02	525	525	520	524	219,000	104.80
1993-04-01	530	530	515	515	100,000	103
1993-03-31	514	528	511	516	175,000	103.20
1993-03-30	518	530	517	519	94,000	103.80
1993-03-29	529	530	518	523	141,000	104.60
1993-03-26	532	539	520	530	213,000	106
1993-03-25	521	533	520	520	192,000	104
1993-03-24	500	522	500	519	339,000	103.80
1993-03-23	490	495	489	493	122,000	98.60
1993-03-22	489	491	487	490	93,000	98
1993-03-19	489	489	479	479	85,000	95.80
1993-03-18	480	489	477	479	215,000	95.80
1993-03-17	466	475	463	475	104,000	95
1993-03-16	473	473	469	469	36,000	93.80
1993-03-15	463	473	462	473	72,000	94.60
1993-03-12	459	462	459	461	157,000	92.20
1993-03-11	467	472	462	462	63,000	92.40
1993-03-10	482	483	472	472	47,000	94.40
1993-03-09	482	483	475	482	66,000	96.40
1993-03-08	470	483	470	482	133,000	96.40
1993-03-05	460	470	460	470	33,000	94
1993-03-04	469	469	460	460	66,000	92
1993-03-03	472	473	469	469	39,000	93.80
1993-03-02	472	474	472	474	26,000	94.80
1993-03-01	472	472	472	472	32,000	94.40
1993-02-26	471	480	471	472	41,000	94.40
1993-02-25	470	475	470	471	108,000	94.20
1993-02-24	465	472	464	470	134,000	94
1993-02-23	462	467	462	465	42,000	93
1993-02-22	465	465	462	462	48,000	92.40
1993-02-19	461	470	461	465	59,000	93
1993-02-18	465	465	460	461	23,000	92.20
1993-02-17	474	474	460	460	44,000	92
1993-02-16	480	480	475	475	42,000	95
1993-02-15	469	474	466	474	57,000	94.80
1993-02-12	467	482	467	474	122,000	94.80
1993-02-10	475	480	472	472	239,000	94.40
1993-02-09	466	470	465	465	37,000	93
1993-02-08	475	476	461	465	86,000	93
1993-02-05	475	490	475	476	42,000	95.20
1993-02-04	475	476	475	475	33,000	95
1993-02-03	478	480	475	475	49,000	95
1993-02-02	480	480	478	478	65,000	95.60
1993-02-01	480	480	478	480	95,000	96
1993-01-29	475	485	472	478	79,000	95.60
1993-01-28	469	470	466	470	67,000	94
1993-01-27	466	466	463	466	57,000	93.20
1993-01-26	462	463	461	463	47,000	92.60
1993-01-25	461	466	461	461	67,000	92.20
1993-01-22	462	462	460	461	37,000	92.20
1993-01-21	468	473	460	460	41,000	92
1993-01-20	480	480	470	473	241,000	94.60
1993-01-19	490	490	480	480	104,000	96
1993-01-18	492	492	490	490	82,000	98
1993-01-14	493	493	491	492	15,000	98.40
1993-01-13	497	497	494	494	131,000	98.80
1993-01-12	491	499	491	494	99,000	98.80
1993-01-11	492	493	491	491	61,000	98.20
1993-01-08	493	495	491	491	47,000	98.20
1993-01-07	491	501	491	493	76,000	98.60
1993-01-06	490	492	490	491	18,000	98.20
1993-01-05	495	505	495	500	43,000	100
1993-01-04	505	505	505	505	4,000	101

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