4612 日本ペイントホールディングス(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	206	210	205	210	43,000	42
1997-12-29	207	209	205	205	74,000	41
1997-12-26	202	207	202	205	99,000	41
1997-12-25	195	209	195	200	196,000	40
1997-12-24	181	195	181	195	165,000	39
1997-12-22	200	200	185	192	313,000	38.40
1997-12-19	220	220	195	195	458,000	39
1997-12-18	230	230	220	220	107,000	44
1997-12-17	230	230	222	226	358,000	45.20
1997-12-16	236	238	225	225	140,000	45
1997-12-15	222	229	221	226	123,000	45.20
1997-12-12	210	220	210	220	462,000	44
1997-12-11	254	258	253	253	97,000	50.60
1997-12-10	267	268	255	255	142,000	51
1997-12-09	263	270	261	267	165,000	53.40
1997-12-08	265	266	261	264	198,000	52.80
1997-12-05	260	270	260	270	266,000	54
1997-12-04	260	260	255	258	52,000	51.60
1997-12-03	258	262	255	255	60,000	51
1997-12-02	249	263	249	263	112,000	52.60
1997-12-01	250	260	250	259	65,000	51.80
1997-11-28	251	255	248	255	185,000	51
1997-11-27	254	259	253	259	157,000	51.80
1997-11-26	256	259	255	259	79,000	51.80
1997-11-25	252	260	252	255	306,000	51
1997-11-21	265	270	265	270	189,000	54
1997-11-20	260	270	255	256	146,000	51.20
1997-11-19	265	265	260	260	72,000	52
1997-11-18	279	279	270	272	146,000	54.40
1997-11-17	266	280	265	279	166,000	55.80
1997-11-14	260	266	260	265	368,000	53
1997-11-13	255	260	253	260	95,000	52
1997-11-12	257	260	252	259	232,000	51.80
1997-11-11	255	258	252	257	160,000	51.40
1997-11-10	254	263	251	258	191,000	51.60
1997-11-07	258	259	255	258	190,000	51.60
1997-11-06	255	261	252	260	307,000	52
1997-11-05	264	264	257	259	234,000	51.80
1997-11-04	267	267	260	263	103,000	52.60
1997-10-31	259	267	252	267	186,000	53.40
1997-10-30	261	265	257	260	286,000	52
1997-10-29	261	263	256	260	248,000	52
1997-10-28	251	253	250	251	106,000	50.20
1997-10-27	257	263	256	260	135,000	52
1997-10-24	250	259	245	255	739,000	51
1997-10-23	255	265	251	260	1,076,000	52
1997-10-22	227	250	226	248	809,000	49.60
1997-10-21	220	229	218	223	997,000	44.60
1997-10-20	229	230	224	224	574,000	44.80
1997-10-17	226	236	225	234	362,000	46.80
1997-10-16	237	237	235	236	98,000	47.20
1997-10-15	233	235	226	235	399,000	47
1997-10-14	230	233	227	233	237,000	46.60
1997-10-13	226	231	222	226	489,000	45.20
1997-10-09	237	239	235	237	210,000	47.40
1997-10-08	247	248	241	247	170,000	49.40
1997-10-07	258	258	247	248	200,000	49.60
1997-10-06	262	265	256	263	114,000	52.60
1997-10-03	261	265	261	262	68,000	52.40
1997-10-02	270	270	260	270	54,000	54
1997-10-01	264	275	251	270	157,000	54
1997-09-30	263	270	261	265	95,000	53
1997-09-29	264	269	259	266	148,000	53.20
1997-09-26	290	290	270	271	166,000	54.20
1997-09-25	298	298	290	290	53,000	58
1997-09-24	300	305	300	303	73,000	60.60
1997-09-22	293	303	293	300	138,000	60
1997-09-19	289	295	289	293	178,000	58.60
1997-09-18	295	299	288	292	90,000	58.40
1997-09-17	300	300	290	295	257,000	59
1997-09-16	303	303	300	300	172,000	60
1997-09-12	310	310	303	303	201,000	60.60
1997-09-11	310	311	309	310	58,000	62
1997-09-10	315	315	310	315	94,000	63
1997-09-09	315	315	313	315	51,000	63
1997-09-08	320	320	315	315	55,000	63
1997-09-05	320	320	317	320	86,000	64
1997-09-04	324	325	320	320	71,000	64
1997-09-03	324	324	317	322	71,000	64.40
1997-09-02	317	322	313	322	47,000	64.40
1997-09-01	322	323	311	312	33,000	62.40
1997-08-29	311	325	310	325	39,000	65
1997-08-28	311	311	311	311	23,000	62.20
1997-08-27	320	320	315	316	50,000	63.20
1997-08-26	321	325	320	320	331,000	64
1997-08-25	312	321	312	320	11,000	64
1997-08-22	324	325	310	310	68,000	62
1997-08-21	324	325	315	325	150,000	65
1997-08-20	326	326	311	320	61,000	64
1997-08-19	329	329	320	325	28,000	65
1997-08-18	313	314	311	311	34,000	62.20
1997-08-15	313	313	311	313	48,000	62.60
1997-08-14	305	313	305	313	70,000	62.60
1997-08-13	305	308	303	308	95,000	61.60
1997-08-12	309	309	301	308	164,000	61.60
1997-08-11	312	314	309	309	82,000	61.80
1997-08-08	320	320	309	312	126,000	62.40
1997-08-07	330	334	325	325	48,000	65
1997-08-06	326	330	325	330	38,000	66
1997-08-05	330	330	325	330	41,000	66
1997-08-04	337	337	325	325	81,000	65
1997-08-01	325	335	322	322	80,000	64.40
1997-07-31	341	345	340	345	74,000	69
1997-07-30	354	354	348	349	123,000	69.80
1997-07-29	350	353	350	350	75,000	70
1997-07-28	353	353	351	352	24,000	70.40
1997-07-25	354	355	353	353	82,000	70.60
1997-07-24	352	355	352	354	28,000	70.80
1997-07-23	358	358	353	354	47,000	70.80
1997-07-22	353	355	350	354	119,000	70.80
1997-07-18	345	353	344	353	189,000	70.60
1997-07-17	352	352	345	347	61,000	69.40
1997-07-16	352	353	350	350	59,000	70
1997-07-15	352	355	344	347	165,000	69.40
1997-07-14	361	361	355	355	75,000	71
1997-07-11	362	372	362	362	124,000	72.40
1997-07-10	362	362	360	360	98,000	72
1997-07-09	369	370	360	362	76,000	72.40
1997-07-08	370	371	370	370	73,000	74
1997-07-07	371	371	370	370	25,000	74
1997-07-04	377	377	372	372	70,000	74.40
1997-07-03	378	379	377	377	102,000	75.40
1997-07-02	380	381	375	378	77,000	75.60
1997-07-01	380	383	370	372	99,000	74.40
1997-06-30	385	386	380	380	136,000	76
1997-06-27	386	389	378	385	77,000	77
1997-06-26	381	390	381	389	109,000	77.80
1997-06-25	380	381	380	381	62,000	76.20
1997-06-24	380	383	378	380	57,000	76
1997-06-23	390	390	380	382	29,000	76.40
1997-06-20	400	400	390	390	138,000	78
1997-06-19	393	400	393	400	62,000	80
1997-06-18	397	399	395	397	36,000	79.40
1997-06-17	397	399	397	398	73,000	79.60
1997-06-16	396	398	393	393	47,000	78.60
1997-06-13	400	400	393	398	253,000	79.60
1997-06-12	393	399	393	399	291,000	79.80
1997-06-11	393	394	386	388	224,000	77.60
1997-06-10	385	388	385	388	283,000	77.60
1997-06-09	378	388	376	385	227,000	77
1997-06-06	374	374	371	374	147,000	74.80
1997-06-05	376	376	369	370	147,000	74
1997-06-04	378	380	373	374	180,000	74.80
1997-06-03	375	376	373	373	174,000	74.60
1997-06-02	376	376	370	374	160,000	74.80
1997-05-30	380	380	373	376	294,000	75.20
1997-05-29	384	384	375	376	399,000	75.20
1997-05-28	382	382	375	380	83,000	76
1997-05-27	390	390	381	381	194,000	76.20
1997-05-26	388	396	385	385	206,000	77
1997-05-23	384	395	382	388	531,000	77.60
1997-05-22	386	388	382	382	35,000	76.40
1997-05-21	393	393	385	385	72,000	77
1997-05-20	400	400	393	393	107,000	78.60
1997-05-19	398	400	397	398	109,000	79.60
1997-05-16	392	397	392	397	62,000	79.40
1997-05-15	392	395	391	392	84,000	78.40
1997-05-14	390	395	388	391	108,000	78.20
1997-05-13	389	391	385	388	369,000	77.60
1997-05-12	370	381	370	381	88,000	76.20
1997-05-09	380	385	366	366	165,000	73.20
1997-05-08	385	387	385	385	163,000	77
1997-05-07	380	385	380	384	336,000	76.80
1997-05-06	375	380	373	377	232,000	75.40
1997-05-02	363	367	360	365	240,000	73
1997-05-01	360	364	356	359	171,000	71.80
1997-04-30	354	361	354	357	164,000	71.40
1997-04-28	360	360	346	347	61,000	69.40
1997-04-25	361	363	355	356	133,000	71.20
1997-04-24	369	370	360	361	73,000	72.20
1997-04-23	361	370	360	366	147,000	73.20
1997-04-22	379	380	355	355	288,000	71
1997-04-21	358	374	358	373	218,000	74.60
1997-04-18	345	351	341	351	273,000	70.20
1997-04-17	345	346	345	345	191,000	69
1997-04-16	340	340	335	340	429,000	68
1997-04-15	330	340	330	330	123,000	66
1997-04-14	330	338	328	330	61,000	66
1997-04-11	331	335	330	330	172,000	66
1997-04-10	331	333	330	331	150,000	66.20
1997-04-09	341	341	330	330	161,000	66
1997-04-08	350	350	340	344	106,000	68.80
1997-04-07	366	367	352	353	109,000	70.60
1997-04-04	367	367	363	366	103,000	73.20
1997-04-03	365	367	365	367	129,000	73.40
1997-04-02	366	367	361	367	75,000	73.40
1997-04-01	373	373	361	361	97,000	72.20
1997-03-31	384	384	373	373	32,000	74.60
1997-03-28	373	380	371	379	53,000	75.80
1997-03-27	388	388	370	370	163,000	74
1997-03-26	390	390	383	384	48,000	76.80
1997-03-25	380	398	379	393	70,000	78.60
1997-03-24	396	399	376	376	140,000	75.20
1997-03-21	389	394	389	394	180,000	78.80
1997-03-19	385	385	382	385	245,000	77
1997-03-18	380	388	380	385	113,000	77
1997-03-17	376	376	373	375	246,000	75
1997-03-14	373	387	370	370	308,000	74
1997-03-13	392	394	388	388	38,000	77.60
1997-03-12	393	397	388	394	406,000	78.80
1997-03-11	391	399	391	395	105,000	79
1997-03-10	390	395	388	395	189,000	79
1997-03-07	390	393	385	391	89,000	78.20
1997-03-06	396	400	390	390	137,000	78
1997-03-05	403	403	396	396	126,000	79.20
1997-03-04	410	410	402	402	298,000	80.40
1997-03-03	401	407	400	406	138,000	81.20
1997-02-28	404	404	396	396	95,000	79.20
1997-02-27	401	401	400	400	24,000	80
1997-02-26	407	409	398	398	175,000	79.60
1997-02-25	410	413	405	405	607,000	81
1997-02-24	425	428	418	420	90,000	84
1997-02-21	410	417	410	410	250,000	82
1997-02-20	396	415	396	410	237,000	82
1997-02-19	402	402	394	394	83,000	78.80
1997-02-18	403	404	400	402	38,000	80.40
1997-02-17	395	405	390	405	48,000	81
1997-02-14	392	397	385	385	208,000	77
1997-02-13	400	409	392	392	122,000	78.40
1997-02-12	397	400	395	395	204,000	79
1997-02-10	400	400	396	400	294,000	80
1997-02-07	400	400	398	400	176,000	80
1997-02-06	406	406	398	400	231,000	80
1997-02-05	402	402	395	396	84,000	79.20
1997-02-04	415	419	405	405	56,000	81
1997-02-03	405	410	405	410	85,000	82
1997-01-31	398	405	395	405	161,000	81
1997-01-30	394	399	390	399	209,000	79.80
1997-01-29	397	397	390	394	139,000	78.80
1997-01-28	394	395	389	393	269,000	78.60
1997-01-27	405	409	394	394	92,000	78.80
1997-01-24	408	409	400	404	160,000	80.80
1997-01-23	406	413	405	408	390,000	81.60
1997-01-22	400	410	400	410	83,000	82
1997-01-21	405	405	399	399	389,000	79.80
1997-01-20	415	415	400	405	457,000	81
1997-01-17	409	417	408	410	105,000	82
1997-01-16	409	414	409	413	81,000	82.60
1997-01-14	408	416	400	409	181,000	81.80
1997-01-13	400	406	395	406	186,000	81.20
1997-01-10	411	420	395	398	280,000	79.60
1997-01-09	420	423	418	418	102,000	83.60
1997-01-08	429	429	420	424	60,000	84.80
1997-01-07	437	437	428	428	135,000	85.60
1997-01-06	432	437	432	433	17,000	86.60

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