4612 日本ペイントホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	682	684	678	684	444,000	136.80
1994-12-29	676	683	675	682	438,000	136.40
1994-12-28	680	685	676	676	481,000	135.20
1994-12-27	678	680	674	674	298,000	134.80
1994-12-26	691	691	676	680	1,480,000	136
1994-12-22	672	695	672	695	905,000	139
1994-12-21	666	674	665	669	179,000	133.80
1994-12-20	668	672	665	672	198,000	134.40
1994-12-19	670	671	668	668	169,000	133.60
1994-12-16	675	675	666	668	698,000	133.60
1994-12-15	675	679	668	675	2,247,000	135
1994-12-14	675	679	666	679	448,000	135.80
1994-12-13	676	687	670	681	804,000	136.20
1994-12-12	669	675	665	674	3,304,000	134.80
1994-12-09	676	683	664	664	727,000	132.80
1994-12-08	686	691	676	676	490,000	135.20
1994-12-07	690	694	685	693	656,000	138.60
1994-12-06	681	697	681	694	937,000	138.80
1994-12-05	686	690	683	684	380,000	136.80
1994-12-02	687	687	682	683	434,000	136.60
1994-12-01	684	694	684	689	334,000	137.80
1994-11-30	704	706	691	697	1,465,000	139.40
1994-11-29	684	702	683	700	2,190,000	140
1994-11-28	682	686	677	679	619,000	135.80
1994-11-25	672	678	665	665	597,000	133
1994-11-24	669	675	657	668	751,000	133.60
1994-11-22	671	680	669	679	526,000	135.80
1994-11-21	680	689	676	681	555,000	136.20
1994-11-18	688	695	678	680	837,000	136
1994-11-17	660	697	659	690	1,578,000	138
1994-11-16	647	668	647	665	462,000	133
1994-11-15	670	679	656	656	822,000	131.20
1994-11-14	637	690	633	690	541,000	138
1994-11-11	630	640	620	633	291,000	126.60
1994-11-10	639	639	633	633	246,000	126.60
1994-11-09	627	640	621	640	208,000	128
1994-11-08	631	637	628	628	41,000	125.60
1994-11-07	644	645	635	638	193,000	127.60
1994-11-04	650	650	646	646	110,000	129.20
1994-11-02	645	646	637	646	145,000	129.20
1994-11-01	645	646	636	640	84,000	128
1994-10-31	643	647	639	647	209,000	129.40
1994-10-28	637	638	631	638	92,000	127.60
1994-10-27	640	640	631	632	83,000	126.40
1994-10-26	635	637	628	637	101,000	127.40
1994-10-25	640	640	631	636	219,000	127.20
1994-10-24	643	645	630	640	114,000	128
1994-10-21	640	645	630	642	92,000	128.40
1994-10-20	644	646	639	645	436,000	129
1994-10-19	642	646	642	644	217,000	128.80
1994-10-18	645	647	640	646	300,000	129.20
1994-10-17	649	650	646	648	438,000	129.60
1994-10-14	640	655	636	655	412,000	131
1994-10-13	640	640	635	640	346,000	128
1994-10-12	640	640	630	640	100,000	128
1994-10-11	630	640	630	640	36,000	128
1994-10-07	640	640	631	640	140,000	128
1994-10-06	640	640	634	638	183,000	127.60
1994-10-05	632	641	630	640	264,000	128
1994-10-04	648	648	636	640	75,000	128
1994-10-03	650	658	650	650	42,000	130
1994-09-30	650	655	640	650	244,000	130
1994-09-29	654	654	641	650	209,000	130
1994-09-28	636	659	632	656	497,000	131.20
1994-09-27	643	645	634	634	111,000	126.80
1994-09-26	650	657	646	650	328,000	130
1994-09-22	655	655	642	650	231,000	130
1994-09-21	639	640	633	636	112,000	127.20
1994-09-20	642	642	633	639	208,000	127.80
1994-09-19	624	635	622	633	208,000	126.60
1994-09-16	624	627	622	622	98,000	124.40
1994-09-14	622	625	622	622	81,000	124.40
1994-09-13	630	630	620	622	355,000	124.40
1994-09-12	620	627	620	620	242,000	124
1994-09-09	620	633	620	620	270,000	124
1994-09-08	625	630	615	621	165,000	124.20
1994-09-07	641	647	625	625	163,000	125
1994-09-06	651	651	647	647	44,000	129.40
1994-09-05	650	650	647	647	71,000	129.40
1994-09-02	652	652	650	650	110,000	130
1994-09-01	650	656	650	652	181,000	130.40
1994-08-31	649	655	647	652	553,000	130.40
1994-08-30	650	651	646	647	139,000	129.40
1994-08-29	659	659	646	646	79,000	129.20
1994-08-26	652	652	649	649	83,000	129.80
1994-08-25	656	656	645	653	426,000	130.60
1994-08-24	651	657	640	656	229,000	131.20
1994-08-23	660	662	658	658	72,000	131.60
1994-08-22	676	676	661	661	169,000	132.20
1994-08-19	678	680	666	666	191,000	133.20
1994-08-18	684	689	682	686	154,000	137.20
1994-08-17	683	690	682	685	208,000	137
1994-08-16	682	693	682	693	120,000	138.60
1994-08-15	681	692	681	692	99,000	138.40
1994-08-12	690	692	681	681	72,000	136.20
1994-08-11	690	691	681	681	111,000	136.20
1994-08-10	676	690	676	685	51,000	137
1994-08-09	686	686	673	673	69,000	134.60
1994-08-08	689	699	677	677	69,000	135.40
1994-08-05	686	698	686	693	133,000	138.60
1994-08-04	680	685	677	685	3,084,000	137
1994-08-03	680	691	677	685	167,000	137
1994-08-02	675	680	671	675	178,000	135
1994-08-01	672	675	670	675	63,000	135
1994-07-29	691	691	680	680	151,000	136
1994-07-28	675	680	671	671	125,000	134.20
1994-07-27	680	685	671	685	215,000	137
1994-07-26	681	689	678	689	143,000	137.80
1994-07-25	696	696	687	688	135,000	137.60
1994-07-22	703	709	695	696	277,000	139.20
1994-07-21	711	715	703	703	313,000	140.60
1994-07-20	723	723	712	717	486,000	143.40
1994-07-19	726	731	717	718	578,000	143.60
1994-07-18	737	745	736	736	294,000	147.20
1994-07-15	750	755	740	747	624,000	149.40
1994-07-14	735	737	727	734	174,000	146.80
1994-07-13	725	735	725	725	232,000	145
1994-07-12	726	730	723	730	320,000	146
1994-07-11	737	744	732	736	260,000	147.20
1994-07-08	746	755	736	748	691,000	149.60
1994-07-07	743	749	738	745	333,000	149
1994-07-06	755	760	740	740	742,000	148
1994-07-05	720	760	720	753	1,676,000	150.60
1994-07-04	730	734	720	720	135,000	144
1994-07-01	738	738	720	727	600,000	145.40
1994-06-30	710	740	705	730	775,000	146
1994-06-29	700	715	700	710	258,000	142
1994-06-28	702	718	695	705	467,000	141
1994-06-27	695	700	681	688	287,000	137.60
1994-06-24	714	719	702	710	359,000	142
1994-06-23	713	720	700	714	525,000	142.80
1994-06-22	680	710	671	703	354,000	140.60
1994-06-21	703	710	692	693	369,000	138.60
1994-06-20	730	733	712	713	393,000	142.60
1994-06-17	721	734	720	728	563,000	145.60
1994-06-16	711	720	710	715	334,000	143
1994-06-15	730	740	715	715	687,000	143
1994-06-14	733	742	720	727	1,632,000	145.40
1994-06-13	722	739	716	735	1,348,000	147
1994-06-10	721	737	715	720	4,107,000	144
1994-06-09	660	729	660	715	6,555,000	143
1994-06-08	643	650	632	640	267,000	128
1994-06-07	624	635	624	635	107,000	127
1994-06-06	644	644	624	624	64,000	124.80
1994-06-03	630	635	622	634	88,000	126.80
1994-06-02	639	645	635	635	260,000	127
1994-06-01	645	645	630	639	151,000	127.80
1994-05-31	628	636	626	635	79,000	127
1994-05-30	635	635	625	630	77,000	126
1994-05-27	628	635	620	635	282,000	127
1994-05-26	617	627	617	618	53,000	123.60
1994-05-25	625	630	624	627	193,000	125.40
1994-05-24	620	624	620	624	84,000	124.80
1994-05-23	619	623	611	620	97,000	124
1994-05-20	629	629	610	619	77,000	123.80
1994-05-19	624	624	610	610	115,000	122
1994-05-18	606	620	606	614	140,000	122.80
1994-05-17	615	619	612	612	69,000	122.40
1994-05-16	615	625	612	614	76,000	122.80
1994-05-13	625	625	620	625	116,000	125
1994-05-12	620	625	615	625	86,000	125
1994-05-11	612	625	612	622	65,000	124.40
1994-05-10	606	615	606	610	77,000	122
1994-05-09	612	612	606	608	96,000	121.60
1994-05-06	617	617	612	612	106,000	122.40
1994-05-02	621	625	615	617	80,000	123.40
1994-04-28	625	631	622	631	64,000	126.20
1994-04-27	612	624	611	624	144,000	124.80
1994-04-26	627	627	618	620	150,000	124
1994-04-25	639	639	618	627	106,000	125.40
1994-04-22	640	644	633	639	157,000	127.80
1994-04-21	645	645	632	644	130,000	128.80
1994-04-20	646	646	635	635	211,000	127
1994-04-19	644	657	635	646	154,000	129.20
1994-04-18	647	655	645	654	153,000	130.80
1994-04-15	650	660	650	657	373,000	131.40
1994-04-14	640	650	631	650	196,000	130
1994-04-13	640	656	639	650	395,000	130
1994-04-12	640	645	630	635	99,000	127
1994-04-11	640	650	640	650	221,000	130
1994-04-08	659	659	625	644	436,000	128.80
1994-04-07	650	666	645	657	632,000	131.40
1994-04-06	631	661	621	660	855,000	132
1994-04-05	618	627	615	621	103,000	124.20
1994-04-04	610	615	600	608	148,000	121.60
1994-04-01	602	615	602	610	124,000	122
1994-03-31	611	614	600	608	386,000	121.60
1994-03-30	611	619	610	616	163,000	123.20
1994-03-29	620	627	610	621	198,000	124.20
1994-03-28	605	627	605	620	84,000	124
1994-03-25	608	610	602	602	309,000	120.40
1994-03-24	620	628	617	618	169,000	123.60
1994-03-23	627	627	617	620	175,000	124
1994-03-22	629	630	612	617	137,000	123.40
1994-03-18	625	631	617	630	326,000	126
1994-03-17	626	630	617	625	134,000	125
1994-03-16	600	634	600	616	327,000	123.20
1994-03-15	605	605	596	597	181,000	119.40
1994-03-14	599	607	599	605	150,000	121
1994-03-11	610	610	596	596	284,000	119.20
1994-03-10	596	605	581	590	1,254,000	118
1994-03-09	589	595	585	587	103,000	117.40
1994-03-08	590	615	585	595	195,000	119
1994-03-07	613	613	580	584	191,000	116.80
1994-03-04	613	621	610	614	93,000	122.80
1994-03-03	619	620	600	600	66,000	120
1994-03-02	610	619	610	619	135,000	123.80
1994-03-01	627	633	620	630	235,000	126
1994-02-28	614	638	613	630	246,000	126
1994-02-25	600	613	598	613	191,000	122.60
1994-02-24	590	610	590	610	181,000	122
1994-02-23	579	590	579	583	177,000	116.60
1994-02-22	570	585	570	578	278,000	115.60
1994-02-21	565	578	565	575	156,000	115
1994-02-18	580	594	580	581	211,000	116.20
1994-02-17	605	605	581	590	497,000	118
1994-02-16	600	610	600	605	235,000	121
1994-02-15	585	610	584	610	160,000	122
1994-02-14	610	628	610	620	117,000	124
1994-02-10	630	630	615	630	370,000	126
1994-02-09	630	632	621	621	277,000	124.20
1994-02-08	642	650	630	630	195,000	126
1994-02-07	638	638	630	638	83,000	127.60
1994-02-04	632	649	627	648	125,000	129.60
1994-02-03	639	651	626	630	283,000	126
1994-02-02	641	651	635	640	189,000	128
1994-02-01	655	665	651	655	318,000	131
1994-01-31	665	666	642	655	997,000	131
1994-01-28	595	625	595	615	131,000	123
1994-01-27	625	629	605	605	191,000	121
1994-01-26	625	630	620	629	322,000	125.80
1994-01-25	615	620	605	620	205,000	124
1994-01-24	596	614	591	605	458,000	121
1994-01-21	631	641	627	636	622,000	127.20
1994-01-20	665	670	641	641	339,000	128.20
1994-01-19	650	670	648	665	554,000	133
1994-01-18	660	665	653	655	454,000	131
1994-01-17	679	686	665	665	893,000	133
1994-01-14	664	689	645	689	1,576,000	137.80
1994-01-13	675	703	650	655	2,670,000	131
1994-01-12	650	679	650	675	4,213,000	135
1994-01-11	589	590	570	579	529,000	115.80
1994-01-10	540	579	539	579	939,000	115.80
1994-01-07	515	530	515	530	34,000	106
1994-01-06	525	530	520	525	81,000	105
1994-01-05	525	525	510	515	79,000	103
1994-01-04	528	528	508	515	45,000	103

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