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