4613 関西ペイント(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 570 | 590 | 570 | 590 | 205,000 | 590 |
| 1991-12-27 | 590 | 595 | 568 | 570 | 632,000 | 570 |
| 1991-12-26 | 584 | 590 | 575 | 581 | 133,000 | 581 |
| 1991-12-25 | 572 | 588 | 569 | 574 | 191,000 | 574 |
| 1991-12-24 | 605 | 605 | 565 | 565 | 178,000 | 565 |
| 1991-12-20 | 606 | 620 | 595 | 595 | 185,000 | 595 |
| 1991-12-19 | 605 | 615 | 605 | 606 | 121,000 | 606 |
| 1991-12-18 | 613 | 620 | 605 | 605 | 91,000 | 605 |
| 1991-12-17 | 629 | 630 | 612 | 613 | 88,000 | 613 |
| 1991-12-16 | 630 | 630 | 615 | 629 | 150,000 | 629 |
| 1991-12-13 | 614 | 625 | 606 | 625 | 181,000 | 625 |
| 1991-12-12 | 597 | 604 | 597 | 604 | 86,000 | 604 |
| 1991-12-11 | 591 | 591 | 585 | 591 | 162,000 | 591 |
| 1991-12-10 | 610 | 610 | 598 | 600 | 154,000 | 600 |
| 1991-12-09 | 616 | 619 | 601 | 619 | 94,000 | 619 |
| 1991-12-06 | 601 | 617 | 601 | 608 | 92,000 | 608 |
| 1991-12-05 | 619 | 619 | 606 | 610 | 58,000 | 610 |
| 1991-12-04 | 600 | 620 | 596 | 620 | 120,000 | 620 |
| 1991-12-03 | 600 | 605 | 595 | 600 | 116,000 | 600 |
| 1991-12-02 | 603 | 608 | 585 | 590 | 177,000 | 590 |
| 1991-11-29 | 625 | 634 | 613 | 613 | 315,000 | 613 |
| 1991-11-28 | 630 | 632 | 628 | 630 | 111,000 | 630 |
| 1991-11-27 | 655 | 656 | 632 | 635 | 114,000 | 635 |
| 1991-11-26 | 640 | 660 | 640 | 654 | 138,000 | 654 |
| 1991-11-25 | 633 | 661 | 633 | 640 | 256,000 | 640 |
| 1991-11-22 | 641 | 660 | 629 | 640 | 227,000 | 640 |
| 1991-11-21 | 641 | 661 | 621 | 623 | 194,000 | 623 |
| 1991-11-20 | 641 | 650 | 625 | 640 | 331,000 | 640 |
| 1991-11-19 | 640 | 655 | 631 | 648 | 141,000 | 648 |
| 1991-11-18 | 620 | 626 | 620 | 620 | 198,000 | 620 |
| 1991-11-15 | 652 | 659 | 631 | 636 | 251,000 | 636 |
| 1991-11-14 | 668 | 672 | 649 | 649 | 201,000 | 649 |
| 1991-11-13 | 675 | 675 | 668 | 675 | 81,000 | 675 |
| 1991-11-12 | 670 | 679 | 668 | 679 | 116,000 | 679 |
| 1991-11-11 | 670 | 670 | 660 | 668 | 123,000 | 668 |
| 1991-11-08 | 675 | 675 | 660 | 660 | 207,000 | 660 |
| 1991-11-07 | 675 | 675 | 665 | 665 | 252,000 | 665 |
| 1991-11-06 | 670 | 680 | 666 | 680 | 111,000 | 680 |
| 1991-11-05 | 680 | 685 | 675 | 680 | 54,000 | 680 |
| 1991-11-01 | 690 | 690 | 680 | 682 | 205,000 | 682 |
| 1991-10-31 | 690 | 696 | 685 | 688 | 141,000 | 688 |
| 1991-10-30 | 706 | 717 | 691 | 700 | 1,078,000 | 700 |
| 1991-10-29 | 675 | 700 | 672 | 696 | 843,000 | 696 |
| 1991-10-28 | 680 | 684 | 665 | 666 | 97,000 | 666 |
| 1991-10-25 | 681 | 688 | 670 | 670 | 279,000 | 670 |
| 1991-10-24 | 689 | 692 | 684 | 684 | 333,000 | 684 |
| 1991-10-23 | 665 | 692 | 662 | 688 | 535,000 | 688 |
| 1991-10-22 | 670 | 675 | 666 | 670 | 267,000 | 670 |
| 1991-10-21 | 676 | 680 | 673 | 675 | 414,000 | 675 |
| 1991-10-18 | 660 | 670 | 655 | 666 | 565,000 | 666 |
| 1991-10-17 | 641 | 653 | 641 | 653 | 500,000 | 653 |
| 1991-10-16 | 640 | 644 | 630 | 630 | 562,000 | 630 |
| 1991-10-15 | 637 | 645 | 631 | 631 | 409,000 | 631 |
| 1991-10-14 | 652 | 652 | 637 | 637 | 226,000 | 637 |
| 1991-10-11 | 652 | 660 | 652 | 655 | 431,000 | 655 |
| 1991-10-09 | 695 | 695 | 680 | 680 | 474,000 | 680 |
| 1991-10-08 | 690 | 697 | 690 | 695 | 165,000 | 695 |
| 1991-10-07 | 700 | 701 | 681 | 700 | 218,000 | 700 |
| 1991-10-04 | 701 | 705 | 696 | 696 | 536,000 | 696 |
| 1991-10-03 | 705 | 705 | 693 | 701 | 515,000 | 701 |
| 1991-10-02 | 700 | 706 | 690 | 705 | 348,000 | 705 |
| 1991-10-01 | 690 | 708 | 690 | 700 | 450,000 | 700 |
| 1991-09-30 | 685 | 700 | 685 | 690 | 207,000 | 690 |
| 1991-09-27 | 684 | 689 | 681 | 688 | 281,000 | 688 |
| 1991-09-26 | 686 | 690 | 670 | 680 | 333,000 | 680 |
| 1991-09-25 | 660 | 673 | 660 | 666 | 332,000 | 666 |
| 1991-09-24 | 660 | 680 | 656 | 671 | 117,000 | 671 |
| 1991-09-20 | 685 | 691 | 660 | 670 | 734,000 | 670 |
| 1991-09-19 | 675 | 710 | 675 | 680 | 1,192,000 | 680 |
| 1991-09-18 | 679 | 679 | 659 | 673 | 425,000 | 673 |
| 1991-09-17 | 668 | 678 | 665 | 672 | 489,000 | 672 |
| 1991-09-13 | 630 | 660 | 629 | 660 | 714,000 | 660 |
| 1991-09-12 | 623 | 634 | 620 | 620 | 456,000 | 620 |
| 1991-09-11 | 630 | 650 | 620 | 623 | 468,000 | 623 |
| 1991-09-10 | 640 | 645 | 637 | 640 | 134,000 | 640 |
| 1991-09-09 | 640 | 655 | 640 | 645 | 173,000 | 645 |
| 1991-09-06 | 623 | 655 | 623 | 650 | 537,000 | 650 |
| 1991-09-05 | 630 | 632 | 623 | 632 | 264,000 | 632 |
| 1991-09-04 | 619 | 634 | 619 | 621 | 214,000 | 621 |
| 1991-09-03 | 609 | 619 | 608 | 619 | 316,000 | 619 |
| 1991-09-02 | 600 | 608 | 590 | 608 | 166,000 | 608 |
| 1991-08-30 | 578 | 593 | 575 | 590 | 222,000 | 590 |
| 1991-08-29 | 570 | 570 | 560 | 569 | 136,000 | 569 |
| 1991-08-28 | 560 | 568 | 550 | 551 | 248,000 | 551 |
| 1991-08-27 | 571 | 571 | 560 | 560 | 146,000 | 560 |
| 1991-08-26 | 590 | 590 | 569 | 569 | 226,000 | 569 |
| 1991-08-23 | 595 | 600 | 590 | 590 | 246,000 | 590 |
| 1991-08-22 | 610 | 611 | 595 | 596 | 379,000 | 596 |
| 1991-08-21 | 571 | 601 | 567 | 590 | 360,000 | 590 |
| 1991-08-20 | 581 | 586 | 552 | 561 | 345,000 | 561 |
| 1991-08-19 | 605 | 606 | 572 | 580 | 502,000 | 580 |
| 1991-08-16 | 618 | 621 | 618 | 620 | 220,000 | 620 |
| 1991-08-15 | 627 | 630 | 627 | 628 | 163,000 | 628 |
| 1991-08-14 | 630 | 638 | 630 | 638 | 190,000 | 638 |
| 1991-08-13 | 613 | 640 | 610 | 630 | 223,000 | 630 |
| 1991-08-12 | 630 | 630 | 619 | 623 | 199,000 | 623 |
| 1991-08-09 | 647 | 647 | 630 | 636 | 361,000 | 636 |
| 1991-08-08 | 643 | 650 | 635 | 648 | 146,000 | 648 |
| 1991-08-07 | 646 | 651 | 640 | 640 | 303,000 | 640 |
| 1991-08-06 | 650 | 650 | 640 | 640 | 82,000 | 640 |
| 1991-08-05 | 660 | 660 | 650 | 650 | 81,000 | 650 |
| 1991-08-02 | 665 | 665 | 655 | 655 | 135,000 | 655 |
| 1991-08-01 | 669 | 669 | 655 | 655 | 118,000 | 655 |
| 1991-07-31 | 677 | 677 | 652 | 652 | 201,000 | 652 |
| 1991-07-30 | 670 | 670 | 662 | 667 | 182,000 | 667 |
| 1991-07-29 | 663 | 670 | 663 | 665 | 93,000 | 665 |
| 1991-07-26 | 670 | 680 | 661 | 663 | 243,000 | 663 |
| 1991-07-25 | 670 | 670 | 656 | 660 | 208,000 | 660 |
| 1991-07-24 | 650 | 669 | 650 | 652 | 174,000 | 652 |
| 1991-07-23 | 660 | 660 | 650 | 650 | 195,000 | 650 |
| 1991-07-22 | 653 | 660 | 641 | 650 | 282,000 | 650 |
| 1991-07-19 | 655 | 660 | 639 | 640 | 190,000 | 640 |
| 1991-07-18 | 669 | 669 | 629 | 636 | 159,000 | 636 |
| 1991-07-17 | 675 | 675 | 658 | 669 | 199,000 | 669 |
| 1991-07-16 | 664 | 671 | 664 | 669 | 87,000 | 669 |
| 1991-07-15 | 660 | 666 | 658 | 658 | 126,000 | 658 |
| 1991-07-12 | 655 | 660 | 653 | 655 | 149,000 | 655 |
| 1991-07-11 | 660 | 660 | 650 | 650 | 197,000 | 650 |
| 1991-07-10 | 641 | 655 | 636 | 655 | 182,000 | 655 |
| 1991-07-09 | 602 | 635 | 580 | 635 | 468,000 | 635 |
| 1991-07-08 | 635 | 640 | 600 | 600 | 329,000 | 600 |
| 1991-07-05 | 635 | 646 | 632 | 635 | 145,000 | 635 |
| 1991-07-04 | 650 | 650 | 620 | 632 | 170,000 | 632 |
| 1991-07-03 | 675 | 675 | 660 | 660 | 124,000 | 660 |
| 1991-07-02 | 680 | 700 | 675 | 685 | 160,000 | 685 |
| 1991-07-01 | 664 | 675 | 656 | 675 | 412,000 | 675 |
| 1991-06-28 | 662 | 665 | 641 | 641 | 215,000 | 641 |
| 1991-06-27 | 674 | 674 | 657 | 662 | 293,000 | 662 |
| 1991-06-26 | 671 | 679 | 670 | 674 | 293,000 | 674 |
| 1991-06-25 | 661 | 670 | 660 | 670 | 224,000 | 670 |
| 1991-06-24 | 676 | 677 | 665 | 670 | 293,000 | 670 |
| 1991-06-21 | 665 | 680 | 665 | 677 | 245,000 | 677 |
| 1991-06-20 | 668 | 678 | 660 | 661 | 328,000 | 661 |
| 1991-06-19 | 699 | 699 | 662 | 668 | 160,000 | 668 |
| 1991-06-18 | 709 | 709 | 695 | 699 | 128,000 | 699 |
| 1991-06-17 | 700 | 710 | 691 | 710 | 263,000 | 710 |
| 1991-06-14 | 700 | 700 | 695 | 695 | 321,000 | 695 |
| 1991-06-13 | 692 | 699 | 690 | 691 | 134,000 | 691 |
| 1991-06-12 | 698 | 700 | 693 | 693 | 213,000 | 693 |
| 1991-06-11 | 695 | 698 | 695 | 698 | 270,000 | 698 |
| 1991-06-10 | 698 | 700 | 695 | 698 | 132,000 | 698 |
| 1991-06-07 | 698 | 700 | 695 | 698 | 109,000 | 698 |
| 1991-06-06 | 706 | 706 | 697 | 700 | 225,000 | 700 |
| 1991-06-05 | 705 | 705 | 696 | 696 | 181,000 | 696 |
| 1991-06-04 | 701 | 706 | 699 | 705 | 197,000 | 705 |
| 1991-06-03 | 710 | 710 | 705 | 706 | 178,000 | 706 |
| 1991-05-31 | 702 | 710 | 702 | 705 | 212,000 | 705 |
| 1991-05-30 | 696 | 702 | 696 | 702 | 151,000 | 702 |
| 1991-05-29 | 701 | 701 | 695 | 700 | 148,000 | 700 |
| 1991-05-28 | 700 | 700 | 695 | 695 | 455,000 | 695 |
| 1991-05-27 | 709 | 709 | 701 | 707 | 103,000 | 707 |
| 1991-05-24 | 702 | 710 | 700 | 710 | 225,000 | 710 |
| 1991-05-23 | 691 | 710 | 691 | 703 | 294,000 | 703 |
| 1991-05-22 | 690 | 699 | 689 | 690 | 317,000 | 690 |
| 1991-05-21 | 700 | 700 | 690 | 690 | 233,000 | 690 |
| 1991-05-20 | 691 | 704 | 691 | 697 | 215,000 | 697 |
| 1991-05-17 | 698 | 708 | 697 | 708 | 222,000 | 708 |
| 1991-05-16 | 710 | 710 | 695 | 698 | 271,000 | 698 |
| 1991-05-15 | 710 | 715 | 700 | 701 | 297,000 | 701 |
| 1991-05-14 | 712 | 720 | 705 | 710 | 265,000 | 710 |
| 1991-05-13 | 700 | 715 | 700 | 713 | 191,000 | 713 |
| 1991-05-10 | 710 | 725 | 702 | 702 | 309,000 | 702 |
| 1991-05-09 | 699 | 715 | 695 | 702 | 206,000 | 702 |
| 1991-05-08 | 705 | 705 | 696 | 696 | 178,000 | 696 |
| 1991-05-07 | 711 | 711 | 702 | 706 | 149,000 | 706 |
| 1991-05-02 | 724 | 726 | 707 | 711 | 241,000 | 711 |
| 1991-05-01 | 701 | 724 | 701 | 724 | 191,000 | 724 |
| 1991-04-30 | 700 | 710 | 695 | 695 | 339,000 | 695 |
| 1991-04-26 | 700 | 710 | 690 | 710 | 542,000 | 710 |
| 1991-04-25 | 706 | 707 | 691 | 691 | 604,000 | 691 |
| 1991-04-24 | 705 | 709 | 702 | 708 | 337,000 | 708 |
| 1991-04-23 | 702 | 710 | 702 | 709 | 307,000 | 709 |
| 1991-04-22 | 712 | 724 | 708 | 708 | 249,000 | 708 |
| 1991-04-19 | 715 | 715 | 708 | 709 | 549,000 | 709 |
| 1991-04-18 | 730 | 735 | 718 | 720 | 411,000 | 720 |
| 1991-04-17 | 736 | 740 | 730 | 730 | 453,000 | 730 |
| 1991-04-16 | 741 | 751 | 735 | 735 | 180,000 | 735 |
| 1991-04-15 | 752 | 758 | 736 | 740 | 197,000 | 740 |
| 1991-04-12 | 736 | 760 | 736 | 760 | 209,000 | 760 |
| 1991-04-11 | 745 | 750 | 735 | 736 | 176,000 | 736 |
| 1991-04-10 | 750 | 755 | 745 | 755 | 255,000 | 755 |
| 1991-04-09 | 760 | 760 | 754 | 758 | 189,000 | 758 |
| 1991-04-08 | 752 | 765 | 752 | 756 | 184,000 | 756 |
| 1991-04-05 | 760 | 764 | 750 | 750 | 461,000 | 750 |
| 1991-04-04 | 745 | 760 | 745 | 757 | 546,000 | 757 |
| 1991-04-03 | 755 | 755 | 737 | 745 | 341,000 | 745 |
| 1991-04-02 | 745 | 750 | 740 | 745 | 185,000 | 745 |
| 1991-04-01 | 734 | 745 | 734 | 745 | 132,000 | 745 |
| 1991-03-29 | 740 | 745 | 730 | 744 | 136,000 | 744 |
| 1991-03-28 | 720 | 730 | 700 | 730 | 345,000 | 730 |
| 1991-03-27 | 735 | 735 | 720 | 725 | 304,000 | 725 |
| 1991-03-26 | 722 | 734 | 720 | 725 | 647,000 | 725 |
| 1991-03-25 | 761 | 769 | 760 | 767 | 3,008,000 | 730.48 |
| 1991-03-22 | 777 | 800 | 768 | 771 | 799,000 | 734.29 |
| 1991-03-20 | 780 | 790 | 775 | 776 | 508,000 | 739.05 |
| 1991-03-19 | 804 | 804 | 790 | 790 | 596,000 | 752.38 |
| 1991-03-18 | 800 | 807 | 799 | 805 | 461,000 | 766.67 |
| 1991-03-15 | 790 | 800 | 789 | 797 | 553,000 | 759.05 |
| 1991-03-14 | 785 | 798 | 785 | 790 | 245,000 | 752.38 |
| 1991-03-13 | 792 | 799 | 782 | 790 | 368,000 | 752.38 |
| 1991-03-12 | 795 | 804 | 790 | 800 | 917,000 | 761.91 |
| 1991-03-11 | 775 | 799 | 773 | 786 | 822,000 | 748.57 |
| 1991-03-08 | 764 | 779 | 764 | 770 | 335,000 | 733.33 |
| 1991-03-07 | 765 | 778 | 760 | 774 | 244,000 | 737.14 |
| 1991-03-06 | 770 | 780 | 765 | 767 | 317,000 | 730.48 |
| 1991-03-05 | 755 | 770 | 755 | 760 | 170,000 | 723.81 |
| 1991-03-04 | 750 | 760 | 750 | 755 | 270,000 | 719.05 |
| 1991-03-01 | 773 | 774 | 758 | 758 | 428,000 | 721.91 |
| 1991-02-28 | 775 | 794 | 770 | 773 | 839,000 | 736.19 |
| 1991-02-27 | 773 | 783 | 770 | 771 | 398,000 | 734.29 |
| 1991-02-26 | 820 | 828 | 781 | 783 | 1,155,000 | 745.71 |
| 1991-02-25 | 800 | 814 | 796 | 810 | 817,000 | 771.43 |
| 1991-02-22 | 790 | 810 | 785 | 801 | 1,215,000 | 762.86 |
| 1991-02-21 | 770 | 800 | 764 | 785 | 1,421,000 | 747.62 |
| 1991-02-20 | 761 | 780 | 750 | 779 | 747,000 | 741.91 |
| 1991-02-19 | 759 | 799 | 750 | 771 | 1,202,000 | 734.29 |
| 1991-02-18 | 750 | 757 | 744 | 755 | 753,000 | 719.05 |
| 1991-02-15 | 722 | 740 | 712 | 715 | 531,000 | 680.95 |
| 1991-02-14 | 745 | 759 | 720 | 720 | 1,070,000 | 685.71 |
| 1991-02-13 | 700 | 740 | 700 | 740 | 1,300,000 | 704.76 |
| 1991-02-12 | 690 | 705 | 686 | 699 | 714,000 | 665.71 |
| 1991-02-08 | 670 | 685 | 665 | 670 | 971,000 | 638.10 |
| 1991-02-07 | 656 | 660 | 641 | 655 | 476,000 | 623.81 |
| 1991-02-06 | 640 | 660 | 640 | 647 | 712,000 | 616.19 |
| 1991-02-05 | 614 | 651 | 614 | 625 | 382,000 | 595.24 |
| 1991-02-04 | 606 | 609 | 600 | 604 | 342,000 | 575.24 |
| 1991-02-01 | 605 | 605 | 601 | 605 | 341,000 | 576.19 |
| 1991-01-31 | 620 | 620 | 601 | 601 | 531,000 | 572.38 |
| 1991-01-30 | 623 | 623 | 610 | 610 | 364,000 | 580.95 |
| 1991-01-29 | 627 | 627 | 618 | 618 | 273,000 | 588.57 |
| 1991-01-28 | 615 | 620 | 613 | 617 | 243,000 | 587.62 |
| 1991-01-25 | 615 | 620 | 614 | 615 | 226,000 | 585.71 |
| 1991-01-24 | 624 | 624 | 611 | 611 | 238,000 | 581.91 |
| 1991-01-23 | 620 | 624 | 611 | 624 | 244,000 | 594.29 |
| 1991-01-22 | 619 | 647 | 619 | 635 | 158,000 | 604.76 |
| 1991-01-21 | 611 | 629 | 611 | 627 | 262,000 | 597.14 |
| 1991-01-18 | 674 | 674 | 640 | 641 | 553,000 | 610.48 |
| 1991-01-17 | 593 | 656 | 593 | 656 | 410,000 | 624.76 |
| 1991-01-16 | 640 | 640 | 601 | 603 | 329,000 | 574.29 |
| 1991-01-14 | 640 | 645 | 625 | 645 | 267,000 | 614.29 |
| 1991-01-11 | 615 | 650 | 608 | 650 | 396,000 | 619.05 |
| 1991-01-10 | 596 | 625 | 596 | 610 | 318,000 | 580.95 |
| 1991-01-09 | 610 | 620 | 601 | 616 | 203,000 | 586.67 |
| 1991-01-08 | 610 | 613 | 598 | 605 | 325,000 | 576.19 |
| 1991-01-07 | 637 | 640 | 622 | 623 | 199,000 | 593.33 |
| 1991-01-04 | 631 | 645 | 631 | 636 | 258,000 | 605.71 |
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
