4613 関西ペイント(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	685	693	680	687	460,000	654.29
1988-12-27	695	700	690	690	415,000	657.14
1988-12-26	687	700	686	695	213,000	661.91
1988-12-24	693	703	685	686	290,000	653.33
1988-12-23	701	708	690	703	578,000	669.52
1988-12-22	712	715	706	709	225,000	675.24
1988-12-21	719	719	710	712	178,000	678.10
1988-12-20	717	720	711	715	409,000	680.95
1988-12-19	725	730	710	716	169,000	681.91
1988-12-16	742	742	720	721	364,000	686.67
1988-12-15	741	744	735	739	452,000	703.81
1988-12-14	739	743	736	739	522,000	703.81
1988-12-13	744	745	730	735	565,000	700
1988-12-12	744	749	736	736	395,000	700.95
1988-12-09	750	753	738	745	1,950,000	709.52
1988-12-08	740	759	735	740	3,833,000	704.76
1988-12-07	734	738	729	737	882,000	701.91
1988-12-06	730	735	723	735	1,041,000	700
1988-12-05	737	738	725	725	524,000	690.48
1988-12-03	749	750	736	736	1,198,000	700.95
1988-12-02	728	751	725	747	3,475,000	711.43
1988-12-01	720	725	716	724	1,236,000	689.52
1988-11-30	717	720	710	717	557,000	682.86
1988-11-29	710	724	705	720	840,000	685.71
1988-11-28	724	724	710	714	588,000	680
1988-11-26	727	728	721	724	1,016,000	689.52
1988-11-25	723	725	710	717	771,000	682.86
1988-11-24	708	708	698	698	428,000	664.76
1988-11-22	710	710	697	698	818,000	664.76
1988-11-21	723	728	704	710	832,000	676.19
1988-11-18	719	734	711	722	4,792,000	687.62
1988-11-17	685	720	680	707	1,277,000	673.33
1988-11-16	698	699	685	695	597,000	661.91
1988-11-15	678	700	671	699	910,000	665.71
1988-11-14	663	678	660	675	473,000	642.86
1988-11-11	661	668	658	662	503,000	630.48
1988-11-10	660	661	651	651	248,000	620
1988-11-09	651	668	650	660	94,000	628.57
1988-11-08	665	665	646	646	326,000	615.24
1988-11-07	665	670	665	665	141,000	633.33
1988-11-05	668	670	665	670	74,000	638.10
1988-11-04	669	674	666	668	151,000	636.19
1988-11-02	669	670	666	670	385,000	638.10
1988-11-01	674	680	668	670	478,000	638.10
1988-10-31	665	689	664	675	579,000	642.86
1988-10-29	670	670	662	664	171,000	632.38
1988-10-28	665	668	660	661	366,000	629.52
1988-10-27	666	673	664	665	332,000	633.33
1988-10-26	671	680	662	676	650,000	643.81
1988-10-25	679	686	675	682	898,000	649.52
1988-10-24	668	679	660	679	750,000	646.67
1988-10-22	650	663	646	657	245,000	625.71
1988-10-21	635	646	635	646	207,000	615.24
1988-10-20	630	637	625	637	174,000	606.67
1988-10-19	624	625	618	621	93,000	591.43
1988-10-18	622	625	615	615	143,000	585.71
1988-10-17	638	638	620	620	165,000	590.48
1988-10-14	625	635	622	629	202,000	599.05
1988-10-13	632	635	628	628	204,000	598.10
1988-10-12	635	638	630	635	128,000	604.76
1988-10-11	632	635	628	630	272,000	600
1988-10-07	635	635	630	630	220,000	600
1988-10-06	634	635	633	634	186,000	603.81
1988-10-05	636	638	633	634	188,000	603.81
1988-10-04	639	639	635	636	142,000	605.71
1988-10-03	645	645	635	635	151,000	604.76
1988-10-01	631	648	631	635	228,000	604.76
1988-09-30	650	650	632	632	160,000	601.91
1988-09-29	650	650	635	640	105,000	609.52
1988-09-28	635	644	630	640	181,000	609.52
1988-09-27	636	638	622	636	171,000	605.71
1988-09-26	645	645	635	636	125,000	605.71
1988-09-24	631	650	631	640	160,000	609.52
1988-09-22	646	650	640	649	186,000	618.10
1988-09-21	656	656	645	646	226,000	615.24
1988-09-20	642	653	640	646	402,000	615.24
1988-09-19	640	643	635	638	219,000	607.62
1988-09-16	640	640	630	638	128,000	607.62
1988-09-14	630	630	621	625	259,000	595.24
1988-09-13	644	645	630	630	386,000	600
1988-09-12	640	650	630	640	125,000	609.52
1988-09-09	635	640	630	640	104,000	609.52
1988-09-08	629	640	628	640	137,000	609.52
1988-09-07	619	630	618	628	92,000	598.10
1988-09-06	627	635	615	616	172,000	586.67
1988-09-05	632	636	620	625	257,000	595.24
1988-09-03	613	630	610	625	122,000	595.24
1988-09-02	606	609	605	608	129,000	579.05
1988-09-01	615	620	605	605	259,000	576.19
1988-08-31	623	630	620	621	140,000	591.43
1988-08-30	633	637	615	623	169,000	593.33
1988-08-29	655	655	630	630	122,000	600
1988-08-27	649	650	646	646	82,000	615.24
1988-08-26	653	655	650	650	103,000	619.05
1988-08-25	651	660	651	652	92,000	620.95
1988-08-24	650	655	650	651	118,000	620
1988-08-23	655	657	650	655	216,000	623.81
1988-08-22	657	660	652	655	245,000	623.81
1988-08-19	653	660	640	656	343,000	624.76
1988-08-18	673	673	651	651	215,000	620
1988-08-17	670	674	665	670	249,000	638.10
1988-08-16	661	676	661	665	90,000	633.33
1988-08-15	662	665	661	661	55,000	629.52
1988-08-12	660	666	658	662	214,000	630.48
1988-08-11	660	660	650	660	193,000	628.57
1988-08-10	660	670	655	660	233,000	628.57
1988-08-09	670	675	670	670	182,000	638.10
1988-08-08	666	670	662	670	166,000	638.10
1988-08-06	670	680	665	666	103,000	634.29
1988-08-05	679	684	665	670	169,000	638.10
1988-08-04	685	690	670	679	375,000	646.67
1988-08-03	683	688	680	685	376,000	652.38
1988-08-02	673	683	672	683	240,000	650.48
1988-08-01	665	670	663	670	709,000	638.10
1988-07-30	660	668	650	663	476,000	631.43
1988-07-29	672	675	656	656	305,000	624.76
1988-07-28	683	683	665	669	305,000	637.14
1988-07-27	680	690	679	689	322,000	656.19
1988-07-26	691	695	680	680	181,000	647.62
1988-07-25	680	700	679	690	393,000	657.14
1988-07-23	695	700	685	687	210,000	654.29
1988-07-22	705	710	695	695	770,000	661.91
1988-07-21	719	719	705	710	620,000	676.19
1988-07-20	701	720	700	702	660,000	668.57
1988-07-19	729	729	705	705	832,000	671.43
1988-07-18	729	730	718	722	576,000	687.62
1988-07-15	719	720	711	711	670,000	677.14
1988-07-14	720	729	712	716	780,000	681.91
1988-07-13	727	735	705	705	1,307,000	671.43
1988-07-12	728	734	723	723	970,000	688.57
1988-07-11	735	735	727	727	626,000	692.38
1988-07-08	730	739	722	735	1,729,000	700
1988-07-07	739	751	730	733	3,507,000	698.10
1988-07-06	738	749	738	738	3,846,000	702.86
1988-07-05	730	739	726	733	2,214,000	698.10
1988-07-04	715	734	711	723	927,000	688.57
1988-07-02	726	729	715	715	783,000	680.95
1988-07-01	737	744	726	730	6,957,000	695.24
1988-06-30	696	728	696	727	2,884,000	692.38
1988-06-29	699	705	690	695	586,000	661.91
1988-06-28	695	700	686	700	1,069,000	666.67
1988-06-27	710	710	699	703	633,000	669.52
1988-06-25	702	710	695	710	942,000	676.19
1988-06-24	708	713	705	705	1,737,000	671.43
1988-06-23	715	719	698	712	3,254,000	678.10
1988-06-22	699	718	694	712	5,227,000	678.10
1988-06-21	698	700	680	690	1,745,000	657.14
1988-06-20	685	697	680	692	1,544,000	659.05
1988-06-17	671	677	670	677	598,000	644.76
1988-06-16	675	681	670	670	483,000	638.10
1988-06-15	676	680	670	677	414,000	644.76
1988-06-14	678	679	671	671	180,000	639.05
1988-06-13	666	680	665	679	476,000	646.67
1988-06-10	670	673	666	670	502,000	638.10
1988-06-09	680	680	671	675	427,000	642.86
1988-06-08	680	685	675	676	660,000	643.81
1988-06-07	687	687	680	684	848,000	651.43
1988-06-06	689	694	681	686	1,554,000	653.33
1988-06-04	686	688	680	686	1,240,000	653.33
1988-06-03	668	688	666	676	2,331,000	643.81
1988-06-02	672	674	666	666	1,336,000	634.29
1988-06-01	668	675	663	666	2,375,000	634.29
1988-05-31	654	670	650	658	1,437,000	626.67
1988-05-30	650	655	646	646	756,000	615.24
1988-05-28	656	658	645	646	522,000	615.24
1988-05-27	660	660	651	655	375,000	623.81
1988-05-26	660	660	650	651	694,000	620
1988-05-25	660	664	650	653	518,000	621.91
1988-05-24	646	655	641	642	566,000	611.43
1988-05-23	658	658	647	654	499,000	622.86
1988-05-20	660	664	652	652	745,000	620.95
1988-05-19	665	673	657	664	2,641,000	632.38
1988-05-18	662	670	656	667	2,618,000	635.24
1988-05-17	660	662	653	655	1,331,000	623.81
1988-05-16	655	662	651	656	3,102,000	624.76
1988-05-13	635	645	631	645	1,228,000	614.29
1988-05-12	626	635	626	632	510,000	601.91
1988-05-11	640	640	621	630	470,000	600
1988-05-10	632	636	627	631	401,000	600.95
1988-05-09	635	645	630	637	301,000	606.67
1988-05-07	645	645	630	640	217,000	609.52
1988-05-06	647	647	640	646	294,000	615.24
1988-05-02	649	649	644	648	534,000	617.14
1988-04-30	646	652	644	644	1,604,000	613.33
1988-04-28	640	643	635	643	1,079,000	612.38
1988-04-27	642	643	630	630	473,000	600
1988-04-26	640	640	631	639	692,000	608.57
1988-04-25	645	645	635	635	300,000	604.76
1988-04-23	634	642	634	640	611,000	609.52
1988-04-22	632	639	632	632	228,000	601.91
1988-04-21	645	645	631	635	677,000	604.76
1988-04-20	623	637	623	637	966,000	606.67
1988-04-19	623	625	615	620	368,000	590.48
1988-04-18	621	630	620	622	172,000	592.38
1988-04-15	615	625	611	620	536,000	590.48
1988-04-14	625	634	625	630	506,000	600
1988-04-13	632	635	630	635	524,000	604.76
1988-04-12	639	639	631	631	611,000	600.95
1988-04-11	634	643	634	635	650,000	604.76
1988-04-08	631	640	631	635	715,000	604.76
1988-04-07	647	648	637	637	1,475,000	606.67
1988-04-06	643	645	636	638	915,000	607.62
1988-04-05	648	649	635	635	1,445,000	604.76
1988-04-04	635	647	631	647	3,240,000	616.19
1988-04-02	633	636	630	633	1,715,000	602.86
1988-04-01	620	635	614	635	3,640,000	604.76
1988-03-31	616	620	611	614	619,000	584.76
1988-03-30	623	623	610	611	816,000	581.91
1988-03-29	624	632	616	616	2,898,000	586.67
1988-03-28	588	622	588	620	1,619,000	590.48
1988-03-26	586	600	585	600	290,000	571.43
1988-03-25	598	602	591	602	376,000	573.33
1988-03-24	598	602	597	602	491,000	573.33
1988-03-23	601	605	597	597	629,000	568.57
1988-03-22	600	603	596	596	276,000	567.62
1988-03-18	598	605	598	598	357,000	569.52
1988-03-17	606	606	596	598	238,000	569.52
1988-03-16	610	612	596	596	1,273,000	567.62
1988-03-15	605	606	598	604	579,000	575.24
1988-03-14	600	600	592	595	429,000	566.67
1988-03-11	598	605	590	597	893,000	568.57
1988-03-10	589	594	589	591	875,000	562.86
1988-03-09	590	596	584	586	436,000	558.10
1988-03-08	600	600	595	595	218,000	566.67
1988-03-07	607	607	595	598	438,000	569.52
1988-03-05	605	610	602	605	533,000	576.19
1988-03-04	591	606	591	605	832,000	576.19
1988-03-03	602	605	598	600	571,000	571.43
1988-03-02	609	617	601	605	4,306,000	576.19
1988-03-01	580	604	580	602	1,243,000	573.33
1988-02-29	588	590	583	589	386,000	560.95
1988-02-27	585	585	575	585	288,000	557.14
1988-02-26	588	588	582	583	925,000	555.24
1988-02-25	589	590	586	590	457,000	561.91
1988-02-24	584	591	583	586	257,000	558.10
1988-02-23	586	588	581	583	674,000	555.24
1988-02-22	592	595	587	588	441,000	560
1988-02-19	605	605	586	587	1,263,000	559.05
1988-02-18	602	611	595	596	4,201,000	567.62
1988-02-17	596	607	595	600	6,483,000	571.43
1988-02-16	581	595	581	590	1,573,000	561.91
1988-02-15	585	589	570	589	658,000	560.95
1988-02-12	579	585	570	580	528,000	552.38
1988-02-10	584	590	578	582	1,093,000	554.29
1988-02-09	588	588	576	580	1,010,000	552.38
1988-02-08	585	592	582	590	1,627,000	561.91
1988-02-06	578	584	575	584	718,000	556.19
1988-02-05	590	590	576	578	619,000	550.48
1988-02-04	593	593	583	589	1,102,000	560.95
1988-02-03	595	596	583	592	2,568,000	563.81
1988-02-02	580	596	580	587	4,442,000	559.05
1988-02-01	586	587	577	587	2,064,000	559.05
1988-01-30	582	583	575	583	2,861,000	555.24
1988-01-29	572	587	568	581	5,627,000	553.33
1988-01-28	574	575	562	562	1,780,000	535.24
1988-01-27	548	580	548	575	4,487,000	547.62
1988-01-26	536	550	535	545	917,000	519.05
1988-01-25	534	545	531	531	281,000	505.71
1988-01-23	532	535	530	531	65,000	505.71
1988-01-22	530	538	530	530	266,000	504.76
1988-01-21	526	535	526	531	230,000	505.71
1988-01-20	526	535	526	535	188,000	509.52
1988-01-19	530	538	529	530	112,000	504.76
1988-01-18	533	540	525	538	172,000	512.38
1988-01-14	520	530	520	523	138,000	498.10
1988-01-13	530	536	520	520	127,000	495.24
1988-01-12	539	549	530	531	205,000	505.71
1988-01-11	531	545	530	540	275,000	514.29
1988-01-08	540	565	530	541	1,054,000	515.24
1988-01-07	544	544	530	540	520,000	514.29
1988-01-06	535	545	518	540	488,000	514.29
1988-01-05	500	535	500	535	348,000	509.52
1988-01-04	499	500	495	500	282,000	476.19

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