4612 日本ペイントホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	193	198	193	193	48,000	38.60
1998-12-29	193	194	192	194	197,000	38.80
1998-12-28	198	199	192	193	99,000	38.60
1998-12-25	196	196	193	195	154,000	39
1998-12-24	197	199	195	195	60,000	39
1998-12-22	199	200	197	199	117,000	39.80
1998-12-21	199	202	199	200	93,000	40
1998-12-18	196	201	195	199	36,000	39.80
1998-12-17	198	200	195	196	81,000	39.20
1998-12-16	203	203	200	201	50,000	40.20
1998-12-15	200	202	198	202	125,000	40.40
1998-12-14	203	204	201	202	81,000	40.40
1998-12-11	212	212	203	203	328,000	40.60
1998-12-10	207	208	205	208	113,000	41.60
1998-12-09	208	208	204	207	201,000	41.40
1998-12-08	205	207	205	206	147,000	41.20
1998-12-07	204	207	204	205	146,000	41
1998-12-04	200	204	197	204	89,000	40.80
1998-12-03	202	204	199	200	131,000	40
1998-12-02	210	210	201	210	70,000	42
1998-12-01	209	212	205	212	179,000	42.40
1998-11-30	210	213	208	210	316,000	42
1998-11-27	209	212	205	207	369,000	41.40
1998-11-26	202	209	201	209	244,000	41.80
1998-11-25	200	203	199	202	223,000	40.40
1998-11-24	197	199	196	198	165,000	39.60
1998-11-20	195	198	194	194	136,000	38.80
1998-11-19	193	195	190	194	118,000	38.80
1998-11-18	194	194	189	192	188,000	38.40
1998-11-17	196	196	189	190	135,000	38
1998-11-16	191	193	188	191	67,000	38.20
1998-11-13	185	191	184	191	172,000	38.20
1998-11-12	192	192	183	185	216,000	37
1998-11-11	191	192	189	192	88,000	38.40
1998-11-10	191	193	189	191	142,000	38.20
1998-11-09	195	197	193	193	92,000	38.60
1998-11-06	197	199	195	196	79,000	39.20
1998-11-05	201	202	200	201	42,000	40.20
1998-11-04	201	205	197	203	166,000	40.60
1998-11-02	192	205	192	196	47,000	39.20
1998-10-30	194	196	192	193	59,000	38.60
1998-10-29	194	194	192	194	62,000	38.80
1998-10-28	197	198	194	194	98,000	38.80
1998-10-27	200	204	197	197	59,000	39.40
1998-10-26	209	209	202	205	105,000	41
1998-10-23	205	213	205	208	363,000	41.60
1998-10-22	211	215	205	205	115,000	41
1998-10-21	203	214	203	214	318,000	42.80
1998-10-20	197	203	195	203	87,000	40.60
1998-10-19	191	199	191	193	34,000	38.60
1998-10-16	189	194	185	191	68,000	38.20
1998-10-15	190	194	189	189	27,000	37.80
1998-10-14	186	190	185	190	26,000	38
1998-10-13	188	189	186	186	63,000	37.20
1998-10-12	190	199	190	193	98,000	38.60
1998-10-09	187	190	186	187	119,000	37.40
1998-10-08	195	195	186	187	80,000	37.40
1998-10-07	192	195	191	195	129,000	39
1998-10-06	186	195	186	190	48,000	38
1998-10-05	187	189	185	185	65,000	37
1998-10-02	188	193	185	185	73,000	37
1998-10-01	186	190	186	188	87,000	37.60
1998-09-30	196	199	191	196	113,000	39.20
1998-09-29	197	197	191	191	35,000	38.20
1998-09-28	195	208	194	195	79,000	39
1998-09-25	195	202	191	195	176,000	39
1998-09-24	199	203	196	202	125,000	40.40
1998-09-22	194	194	185	186	257,000	37.20
1998-09-21	190	195	180	185	453,000	37
1998-09-18	198	198	190	190	354,000	38
1998-09-17	200	200	190	191	239,000	38.20
1998-09-16	199	205	192	201	300,000	40.20
1998-09-14	198	210	198	200	97,000	40
1998-09-11	212	212	199	199	602,000	39.80
1998-09-10	210	215	210	213	120,000	42.60
1998-09-09	210	214	209	210	82,000	42
1998-09-08	212	218	207	214	192,000	42.80
1998-09-07	205	217	205	217	116,000	43.40
1998-09-04	209	210	207	209	100,000	41.80
1998-09-03	214	214	208	214	95,000	42.80
1998-09-02	212	217	211	216	112,000	43.20
1998-09-01	210	218	205	215	139,000	43
1998-08-31	208	212	207	211	108,000	42.20
1998-08-28	200	214	200	210	107,000	42
1998-08-27	211	219	205	208	237,000	41.60
1998-08-26	215	220	211	211	243,000	42.20
1998-08-25	220	221	215	215	240,000	43
1998-08-24	219	220	219	220	51,000	44
1998-08-21	217	224	217	220	61,000	44
1998-08-20	229	229	223	223	168,000	44.60
1998-08-19	220	228	220	222	109,000	44.40
1998-08-18	217	220	213	220	39,000	44
1998-08-17	216	219	215	215	141,000	43
1998-08-14	218	218	210	215	142,000	43
1998-08-13	218	227	216	224	96,000	44.80
1998-08-12	210	230	210	230	68,000	46
1998-08-11	215	215	213	213	215,000	42.60
1998-08-10	220	220	215	217	50,000	43.40
1998-08-07	220	230	220	225	56,000	45
1998-08-06	227	227	223	224	104,000	44.80
1998-08-05	220	228	215	228	261,000	45.60
1998-08-04	223	223	219	220	109,000	44
1998-08-03	224	226	222	223	98,000	44.60
1998-07-31	230	235	225	230	69,000	46
1998-07-30	230	231	229	229	95,000	45.80
1998-07-29	220	229	220	225	47,000	45
1998-07-28	220	224	216	220	75,000	44
1998-07-27	225	227	215	215	285,000	43
1998-07-24	227	229	225	225	205,000	45
1998-07-23	231	231	218	225	379,000	45
1998-07-22	240	241	233	233	62,000	46.60
1998-07-21	245	245	241	245	87,000	49
1998-07-17	249	249	241	245	78,000	49
1998-07-16	245	245	240	244	122,000	48.80
1998-07-15	241	249	241	248	141,000	49.60
1998-07-14	240	241	238	241	65,000	48.20
1998-07-13	239	240	235	239	73,000	47.80
1998-07-10	241	244	241	241	152,000	48.20
1998-07-09	250	253	244	245	354,000	49
1998-07-08	250	254	248	253	374,000	50.60
1998-07-07	236	248	235	246	507,000	49.20
1998-07-06	235	236	231	235	237,000	47
1998-07-03	235	238	231	236	364,000	47.20
1998-07-02	233	242	233	235	781,000	47
1998-07-01	230	235	227	230	250,000	46
1998-06-30	220	235	220	225	371,000	45
1998-06-29	214	219	213	215	76,000	43
1998-06-26	215	216	212	212	99,000	42.40
1998-06-25	212	216	212	214	179,000	42.80
1998-06-24	212	213	211	211	172,000	42.20
1998-06-23	219	219	212	214	109,000	42.80
1998-06-22	220	220	215	219	99,000	43.80
1998-06-19	216	226	216	220	56,000	44
1998-06-18	229	229	223	223	96,000	44.60
1998-06-17	219	223	215	215	22,000	43
1998-06-16	213	224	210	215	136,000	43
1998-06-15	215	220	215	215	36,000	43
1998-06-12	215	215	210	212	306,000	42.40
1998-06-11	221	221	215	215	93,000	43
1998-06-10	222	222	218	221	134,000	44.20
1998-06-09	220	222	220	220	129,000	44
1998-06-08	215	220	215	220	107,000	44
1998-06-05	213	215	213	215	121,000	43
1998-06-04	213	213	212	212	74,000	42.40
1998-06-03	212	215	212	212	88,000	42.40
1998-06-02	214	215	211	215	183,000	43
1998-06-01	225	225	214	216	48,000	43.20
1998-05-29	219	220	216	217	59,000	43.40
1998-05-28	215	225	215	220	77,000	44
1998-05-27	220	230	218	218	69,000	43.60
1998-05-26	223	224	221	222	107,000	44.40
1998-05-25	220	224	220	222	135,000	44.40
1998-05-22	221	221	218	219	122,000	43.80
1998-05-21	214	220	214	216	201,000	43.20
1998-05-20	207	213	206	213	189,000	42.60
1998-05-19	209	209	202	206	181,000	41.20
1998-05-18	218	218	209	209	50,000	41.80
1998-05-15	210	212	210	210	49,000	42
1998-05-14	211	211	208	209	248,000	41.80
1998-05-13	215	215	210	214	99,000	42.80
1998-05-12	223	228	220	221	42,000	44.20
1998-05-11	219	229	219	226	81,000	45.20
1998-05-08	214	223	214	219	22,000	43.80
1998-05-07	209	215	205	215	81,000	43
1998-05-06	220	220	208	208	89,000	41.60
1998-05-01	216	220	210	210	277,000	42
1998-04-30	221	221	215	215	131,000	43
1998-04-28	225	225	218	218	46,000	43.60
1998-04-27	226	227	220	220	125,000	44
1998-04-24	226	228	224	226	183,000	45.20
1998-04-23	228	228	220	223	156,000	44.60
1998-04-22	228	228	220	223	119,000	44.60
1998-04-21	229	229	225	225	82,000	45
1998-04-20	233	233	227	227	78,000	45.40
1998-04-17	245	245	231	233	126,000	46.60
1998-04-16	246	246	235	240	237,000	48
1998-04-15	246	249	245	245	119,000	49
1998-04-14	241	248	238	246	179,000	49.20
1998-04-13	244	248	232	248	50,000	49.60
1998-04-10	250	250	242	244	55,000	48.80
1998-04-09	244	244	236	240	80,000	48
1998-04-08	237	240	235	239	80,000	47.80
1998-04-07	224	231	224	228	51,000	45.60
1998-04-06	225	235	225	234	78,000	46.80
1998-04-03	214	231	214	220	71,000	44
1998-04-02	237	237	210	214	113,000	42.80
1998-04-01	246	247	240	240	70,000	48
1998-03-31	254	255	249	251	90,000	50.20
1998-03-30	255	264	255	264	62,000	52.80
1998-03-27	262	263	255	255	74,000	51
1998-03-26	258	270	250	263	103,000	52.60
1998-03-25	255	260	253	257	158,000	51.40
1998-03-24	256	257	253	253	98,000	50.60
1998-03-23	253	260	253	256	114,000	51.20
1998-03-20	251	256	250	253	160,000	50.60
1998-03-19	258	258	250	250	110,000	50
1998-03-18	263	263	259	259	32,000	51.80
1998-03-17	263	263	260	263	104,000	52.60
1998-03-16	263	264	261	263	85,000	52.60
1998-03-13	256	266	256	263	222,000	52.60
1998-03-12	259	259	256	257	49,000	51.40
1998-03-11	258	263	258	260	109,000	52
1998-03-10	260	260	258	258	132,000	51.60
1998-03-09	261	265	260	260	190,000	52
1998-03-06	263	263	257	262	236,000	52.40
1998-03-05	270	270	263	263	128,000	52.60
1998-03-04	271	274	266	266	90,000	53.20
1998-03-03	280	280	273	274	302,000	54.80
1998-03-02	268	278	268	273	281,000	54.60
1998-02-27	263	268	262	265	138,000	53
1998-02-26	260	264	260	261	124,000	52.20
1998-02-25	258	260	255	258	214,000	51.60
1998-02-24	256	259	256	258	30,000	51.60
1998-02-23	260	265	255	256	90,000	51.20
1998-02-20	255	260	255	256	154,000	51.20
1998-02-19	255	262	254	255	163,000	51
1998-02-18	260	265	252	256	269,000	51.20
1998-02-17	274	274	265	270	55,000	54
1998-02-16	275	280	273	275	40,000	55
1998-02-13	281	281	275	275	77,000	55
1998-02-12	291	292	279	282	181,000	56.40
1998-02-10	275	290	275	286	268,000	57.20
1998-02-09	270	273	267	272	85,000	54.40
1998-02-06	263	270	263	267	74,000	53.40
1998-02-05	255	262	252	253	185,000	50.60
1998-02-04	258	267	255	257	99,000	51.40
1998-02-03	265	269	257	261	81,000	52.20
1998-02-02	267	267	250	252	85,000	50.40
1998-01-30	280	280	265	270	224,000	54
1998-01-29	275	280	275	276	264,000	55.20
1998-01-28	280	285	275	275	481,000	55
1998-01-27	280	280	275	278	357,000	55.60
1998-01-26	255	280	255	276	423,000	55.20
1998-01-23	235	253	234	253	279,000	50.60
1998-01-22	231	235	228	231	117,000	46.20
1998-01-21	235	240	226	235	129,000	47
1998-01-20	224	232	223	232	101,000	46.40
1998-01-19	211	225	210	223	104,000	44.60
1998-01-16	195	210	195	210	133,000	42
1998-01-14	190	196	190	195	66,000	39
1998-01-13	186	190	186	190	47,000	38
1998-01-12	185	190	185	190	46,000	38
1998-01-09	195	195	185	190	196,000	38
1998-01-08	199	205	196	196	107,000	39.20
1998-01-07	199	200	195	195	72,000	39
1998-01-06	205	205	196	198	49,000	39.60
1998-01-05	209	209	194	200	202,000	40

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31