4613 関西ペイント(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	350	358	345	352	159,000	304.76
1986-12-26	352	360	350	350	160,000	303.03
1986-12-25	350	360	348	350	76,000	303.03
1986-12-24	351	351	347	350	170,000	303.03
1986-12-23	351	353	347	349	139,000	302.16
1986-12-22	358	360	352	353	144,000	305.63
1986-12-19	358	360	356	356	202,000	308.23
1986-12-18	359	360	358	358	93,000	309.96
1986-12-17	357	365	356	360	110,000	311.69
1986-12-16	365	365	360	365	134,000	316.02
1986-12-15	361	363	360	360	123,000	311.69
1986-12-12	356	360	354	356	230,000	308.23
1986-12-11	365	365	354	354	201,000	306.49
1986-12-10	363	364	360	360	268,000	311.69
1986-12-09	368	370	361	361	184,000	312.55
1986-12-08	372	372	365	365	180,000	316.02
1986-12-06	363	367	362	365	78,000	316.02
1986-12-05	371	373	363	367	194,000	317.75
1986-12-04	370	375	370	373	157,000	322.94
1986-12-03	375	376	370	372	170,000	322.08
1986-12-02	376	378	372	373	80,000	322.94
1986-12-01	375	379	375	376	227,000	325.54
1986-11-29	372	379	372	375	234,000	324.68
1986-11-28	370	372	368	371	93,000	321.21
1986-11-27	366	370	365	366	70,000	316.88
1986-11-26	375	375	367	370	211,000	320.35
1986-11-25	372	375	368	370	83,000	320.35
1986-11-22	373	378	365	365	140,000	316.02
1986-11-21	374	374	370	374	117,000	323.81
1986-11-20	360	375	360	375	248,000	324.68
1986-11-19	355	363	354	363	78,000	314.29
1986-11-18	364	369	360	360	82,000	311.69
1986-11-17	374	374	360	360	83,000	311.69
1986-11-14	370	370	363	365	121,000	316.02
1986-11-13	366	370	364	370	398,000	320.35
1986-11-12	359	369	355	366	332,000	316.88
1986-11-11	340	361	340	360	279,000	311.69
1986-11-10	340	340	338	340	80,000	294.37
1986-11-07	341	341	330	336	183,000	290.91
1986-11-06	341	341	340	340	74,000	294.37
1986-11-05	342	345	341	341	90,000	295.24
1986-11-04	348	348	341	343	71,000	296.97
1986-11-01	341	345	340	341	40,000	295.24
1986-10-31	345	350	342	349	234,000	302.16
1986-10-30	340	345	340	345	182,000	298.70
1986-10-29	341	346	339	339	254,000	293.51
1986-10-28	340	340	335	340	196,000	294.37
1986-10-27	343	343	340	340	184,000	294.37
1986-10-25	345	350	343	343	97,000	296.97
1986-10-24	340	345	340	345	94,000	298.70
1986-10-23	330	340	330	334	117,000	289.18
1986-10-22	347	348	326	328	107,000	283.98
1986-10-21	340	347	330	347	60,000	300.43
1986-10-20	342	345	340	343	62,000	296.97
1986-10-17	355	355	350	351	114,000	303.90
1986-10-16	351	355	351	353	77,000	305.63
1986-10-15	355	357	351	356	48,000	308.23
1986-10-14	355	357	355	357	166,000	309.09
1986-10-13	355	358	355	355	40,000	307.36
1986-10-09	358	363	355	355	108,000	307.36
1986-10-08	355	363	353	363	73,000	314.29
1986-10-07	360	362	355	355	60,000	307.36
1986-10-06	358	360	355	360	55,000	311.69
1986-10-04	345	350	345	350	51,000	303.03
1986-10-03	335	350	335	350	122,000	303.03
1986-10-02	345	345	332	333	222,000	288.31
1986-10-01	350	351	347	347	240,000	300.43
1986-09-30	360	360	345	345	390,000	298.70
1986-09-29	361	370	361	362	58,000	313.42
1986-09-27	361	375	361	370	98,000	320.35
1986-09-26	362	370	360	360	149,000	311.69
1986-09-25	384	384	366	374	91,000	323.81
1986-09-24	361	374	355	374	242,000	323.81
1986-09-22	363	368	358	360	137,000	311.69
1986-09-19	361	368	361	368	55,000	318.62
1986-09-18	360	368	358	368	90,000	318.62
1986-09-17	360	370	360	362	101,000	313.42
1986-09-16	370	370	350	360	144,000	311.69
1986-09-12	360	373	350	373	207,000	322.94
1986-09-11	374	377	371	375	121,000	324.68
1986-09-10	379	380	373	374	107,000	323.81
1986-09-09	384	384	380	380	80,000	329
1986-09-08	383	385	380	380	126,000	329
1986-09-06	382	387	382	383	52,000	331.60
1986-09-05	387	388	381	382	90,000	330.74
1986-09-04	387	392	385	392	126,000	339.39
1986-09-03	390	390	386	386	147,000	334.20
1986-09-02	386	390	383	390	201,000	337.66
1986-09-01	385	390	385	386	198,000	334.20
1986-08-30	380	388	380	388	103,000	335.93
1986-08-29	379	388	375	387	142,000	335.07
1986-08-28	381	385	375	375	265,000	324.68
1986-08-27	385	389	380	383	165,000	331.60
1986-08-26	380	390	380	380	157,000	329
1986-08-25	390	390	385	385	136,000	333.33
1986-08-23	380	383	363	363	186,000	314.29
1986-08-22	391	393	383	385	224,000	333.33
1986-08-21	395	398	390	390	205,000	337.66
1986-08-20	400	400	395	395	221,000	341.99
1986-08-19	400	400	395	400	227,000	346.32
1986-08-18	401	405	390	392	286,000	339.39
1986-08-15	383	395	383	390	199,000	337.66
1986-08-14	385	386	381	384	252,000	332.47
1986-08-13	386	388	382	384	142,000	332.47
1986-08-12	382	388	382	382	120,000	330.74
1986-08-11	389	390	382	382	188,000	330.74
1986-08-08	388	393	386	386	196,000	334.20
1986-08-07	388	390	381	381	130,000	329.87
1986-08-06	385	395	375	375	179,000	324.68
1986-08-05	395	395	390	395	170,000	341.99
1986-08-04	369	378	368	371	199,000	321.21
1986-08-02	370	375	366	366	279,000	316.88
1986-08-01	385	385	366	375	288,000	324.68
1986-07-31	395	397	386	387	276,000	335.07
1986-07-30	398	400	396	396	274,000	342.86
1986-07-29	408	409	404	404	252,000	349.78
1986-07-28	408	410	405	410	159,000	354.98
1986-07-26	410	410	405	409	84,000	354.11
1986-07-25	413	415	405	405	277,000	350.65
1986-07-24	408	413	405	410	327,000	354.98
1986-07-23	406	407	401	405	211,000	350.65
1986-07-22	403	410	399	401	237,000	347.19
1986-07-21	413	415	401	401	224,000	347.19
1986-07-19	411	415	409	415	198,000	359.31
1986-07-18	411	415	410	410	210,000	354.98
1986-07-17	415	417	409	413	302,000	357.58
1986-07-16	417	417	412	415	257,000	359.31
1986-07-15	413	416	410	413	308,000	357.58
1986-07-14	414	419	413	418	251,000	361.91
1986-07-11	416	420	412	419	277,000	362.77
1986-07-10	413	420	410	417	554,000	361.04
1986-07-09	426	430	420	425	755,000	367.97
1986-07-08	420	429	410	429	527,000	371.43
1986-07-07	430	433	422	423	857,000	366.23
1986-07-05	425	429	422	428	1,210,000	370.56
1986-07-04	413	424	412	424	1,320,000	367.10
1986-07-03	409	413	407	413	689,000	357.58
1986-07-02	414	414	408	412	259,000	356.71
1986-07-01	415	415	405	405	570,000	350.65
1986-06-30	418	419	407	410	290,000	354.98
1986-06-28	411	414	408	413	253,000	357.58
1986-06-27	411	419	410	415	803,000	359.31
1986-06-26	409	409	402	407	382,000	352.38
1986-06-25	402	415	400	405	511,000	350.65
1986-06-24	402	402	400	400	350,000	346.32
1986-06-23	403	406	402	402	320,000	348.05
1986-06-21	400	402	398	400	290,000	346.32
1986-06-20	400	403	398	398	446,000	344.59
1986-06-19	400	404	398	398	524,000	344.59
1986-06-18	403	405	398	398	419,000	344.59
1986-06-17	410	410	400	401	542,000	347.19
1986-06-16	418	423	407	414	751,000	358.44
1986-06-13	410	425	410	415	1,493,000	359.31
1986-06-12	411	419	407	408	912,000	353.25
1986-06-11	413	420	409	409	2,178,000	354.11
1986-06-10	399	425	399	408	5,369,999	353.25
1986-06-09	389	414	385	414	2,572,000	358.44
1986-06-07	386	386	381	386	345,000	334.20
1986-06-06	380	390	380	381	579,000	329.87
1986-06-05	375	380	373	376	296,000	325.54
1986-06-04	377	377	372	373	315,000	322.94
1986-06-03	377	380	371	376	275,000	325.54
1986-06-02	386	388	377	377	333,000	326.41
1986-05-31	388	390	385	385	263,000	333.33
1986-05-30	386	388	385	386	407,000	334.20
1986-05-29	390	390	385	386	586,000	334.20
1986-05-28	389	390	385	390	787,000	337.66
1986-05-27	394	394	385	385	742,000	333.33
1986-05-26	390	398	389	391	1,692,000	338.53
1986-05-24	388	392	381	390	1,287,000	337.66
1986-05-23	384	387	376	386	1,338,000	334.20
1986-05-22	388	388	380	380	2,422,000	329
1986-05-21	370	380	370	380	1,225,000	329
1986-05-20	373	373	367	370	502,000	320.35
1986-05-19	371	375	369	372	1,187,000	322.08
1986-05-17	363	366	359	366	256,000	316.88
1986-05-16	359	364	356	359	424,000	310.82
1986-05-15	358	363	357	359	262,000	310.82
1986-05-14	359	360	356	356	242,000	308.23
1986-05-13	365	365	355	358	354,000	309.96
1986-05-12	366	370	348	363	1,147,000	314.29
1986-05-09	374	375	362	365	1,679,000	316.02
1986-05-08	374	375	365	367	1,300,000	317.75
1986-05-07	364	374	360	374	962,000	323.81
1986-05-06	366	369	360	364	289,000	315.15
1986-05-02	365	369	360	366	608,000	316.88
1986-05-01	358	365	358	365	343,000	316.02
1986-04-30	365	365	359	363	258,000	314.29
1986-04-28	369	369	360	365	565,000	316.02
1986-04-26	352	370	351	370	723,000	320.35
1986-04-25	361	362	355	356	433,000	308.23
1986-04-24	365	371	361	361	634,000	312.55
1986-04-23	376	378	369	370	1,834,000	320.35
1986-04-22	364	375	363	372	2,984,000	322.08
1986-04-21	359	364	357	364	1,378,000	315.15
1986-04-19	355	360	354	357	1,140,000	309.09
1986-04-18	354	355	350	354	941,000	306.49
1986-04-17	353	353	340	340	394,000	294.37
1986-04-16	350	351	341	350	660,000	303.03
1986-04-15	354	355	345	346	759,000	299.57
1986-04-14	346	351	344	351	613,000	303.90
1986-04-11	331	345	331	344	439,000	297.84
1986-04-10	338	338	331	331	204,000	286.58
1986-04-09	335	339	333	333	210,000	288.31
1986-04-08	340	341	335	335	178,000	290.04
1986-04-07	342	345	335	341	229,000	295.24
1986-04-05	334	337	333	333	81,000	288.31
1986-04-04	337	345	333	333	602,000	288.31
1986-04-03	335	337	333	334	169,000	289.18
1986-04-02	337	338	335	335	274,000	290.04
1986-04-01	340	340	335	339	292,000	293.51
1986-03-31	339	340	330	330	203,000	285.71
1986-03-29	323	334	319	334	284,000	289.18
1986-03-28	328	328	325	325	257,000	281.39
1986-03-27	329	341	325	326	671,000	282.25
1986-03-26	329	331	325	328	313,000	283.98
1986-03-25	339	340	330	330	194,000	285.71
1986-03-24	340	341	338	338	215,000	292.64
1986-03-22	340	342	336	336	245,000	290.91
1986-03-20	338	340	336	336	196,000	290.91
1986-03-19	338	342	336	336	151,000	290.91
1986-03-18	343	347	340	342	388,000	296.10
1986-03-17	343	345	341	344	342,000	297.84
1986-03-15	345	350	342	342	125,000	296.10
1986-03-14	349	353	340	345	545,000	298.70
1986-03-13	350	355	346	348	1,006,000	301.30
1986-03-12	345	348	340	345	432,000	298.70
1986-03-11	350	353	345	345	646,000	298.70
1986-03-10	347	350	345	350	393,000	303.03
1986-03-07	345	348	340	340	315,000	294.37
1986-03-06	355	355	342	342	987,000	296.10
1986-03-05	341	358	341	352	2,294,000	304.76
1986-03-04	348	350	340	340	1,455,000	294.37
1986-03-03	336	349	330	348	1,955,000	301.30
1986-03-01	329	336	328	335	162,000	290.04
1986-02-28	338	338	333	334	234,000	289.18
1986-02-27	340	340	334	338	1,209,000	292.64
1986-02-26	332	339	332	338	481,000	292.64
1986-02-25	331	336	325	332	562,000	287.45
1986-02-24	339	339	335	337	335,000	291.78
1986-02-22	339	342	334	334	392,000	289.18
1986-02-21	327	341	327	340	1,023,000	294.37
1986-02-20	330	332	326	326	377,000	282.25
1986-02-19	330	333	326	331	271,000	286.58
1986-02-18	330	334	325	328	542,000	283.98
1986-02-17	345	345	328	330	797,000	285.71
1986-02-15	335	345	330	340	1,527,000	294.37
1986-02-14	330	335	325	327	1,101,000	283.12
1986-02-13	325	330	323	330	806,000	285.71
1986-02-12	325	327	319	321	412,000	277.92
1986-02-10	320	327	315	324	349,000	280.52
1986-02-07	321	324	321	322	381,000	278.79
1986-02-06	317	326	315	326	947,000	282.25
1986-02-05	310	316	306	316	404,000	273.59
1986-02-04	310	310	305	305	150,000	264.07
1986-02-03	300	309	300	309	213,000	267.53
1986-02-01	297	300	297	298	115,000	258.01
1986-01-31	296	298	296	296	78,000	256.28
1986-01-30	297	300	296	296	101,000	256.28
1986-01-29	298	300	295	295	118,000	255.41
1986-01-28	298	300	298	300	131,000	259.74
1986-01-27	300	300	298	298	59,000	258.01
1986-01-25	300	300	298	298	72,000	258.01
1986-01-24	300	305	300	300	93,000	259.74
1986-01-23	301	304	300	300	94,000	259.74
1986-01-22	304	308	301	305	74,000	264.07
1986-01-21	304	304	301	304	35,000	263.20
1986-01-20	300	310	300	306	164,000	264.94
1986-01-18	295	305	295	305	103,000	264.07
1986-01-17	294	298	294	298	89,000	258.01
1986-01-16	295	296	293	295	79,000	255.41
1986-01-14	293	296	291	295	139,000	255.41
1986-01-13	296	298	293	293	174,000	253.68
1986-01-10	297	298	295	295	318,000	255.41
1986-01-09	296	300	296	300	190,000	259.74
1986-01-08	300	300	298	299	111,000	258.87
1986-01-07	299	300	298	300	180,000	259.74
1986-01-06	296	299	296	297	109,000	257.14
1986-01-04	295	300	295	295	220,000	255.41

分割・併合履歴： [1991-03-26]1株→1.05株 [1987-03-27]1株→1.1株 [1985-03-27]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