4613 関西ペイント(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	410	415	410	415	57,000	415
1992-12-29	415	420	415	419	58,000	419
1992-12-28	416	421	410	420	97,000	420
1992-12-25	430	438	415	425	280,000	425
1992-12-24	445	449	429	430	761,000	430
1992-12-22	415	440	409	440	251,000	440
1992-12-21	414	420	410	415	125,000	415
1992-12-18	407	413	405	413	715,000	413
1992-12-17	410	410	405	406	57,000	406
1992-12-16	415	420	405	405	44,000	405
1992-12-15	415	425	415	420	120,000	420
1992-12-14	425	425	415	415	37,000	415
1992-12-11	415	425	408	425	549,000	425
1992-12-10	415	425	415	420	149,000	420
1992-12-09	415	417	405	405	96,000	405
1992-12-08	415	417	412	413	199,000	413
1992-12-07	411	416	407	407	160,000	407
1992-12-04	405	410	405	410	107,000	410
1992-12-03	415	415	405	405	150,000	405
1992-12-02	415	425	410	415	95,000	415
1992-12-01	424	426	410	410	141,000	410
1992-11-30	420	426	410	426	157,000	426
1992-11-27	418	423	410	416	74,000	416
1992-11-26	400	427	400	427	199,000	427
1992-11-25	400	405	400	403	64,000	403
1992-11-24	400	410	400	404	44,000	404
1992-11-20	392	400	390	400	213,000	400
1992-11-19	386	393	386	390	154,000	390
1992-11-18	378	394	368	388	161,000	388
1992-11-17	375	375	370	372	52,000	372
1992-11-16	375	375	373	375	94,000	375
1992-11-13	386	386	373	375	94,000	375
1992-11-12	389	390	388	390	113,000	390
1992-11-11	389	392	389	392	94,000	392
1992-11-10	395	395	390	393	87,000	393
1992-11-09	401	401	390	390	119,000	390
1992-11-06	410	410	400	408	90,000	408
1992-11-05	405	410	405	410	64,000	410
1992-11-04	410	415	403	410	206,000	410
1992-11-02	400	405	400	405	112,000	405
1992-10-30	422	422	410	410	103,000	410
1992-10-29	421	421	415	417	49,000	417
1992-10-28	417	425	416	416	182,000	416
1992-10-27	418	419	415	418	71,000	418
1992-10-26	419	419	415	419	91,000	419
1992-10-23	431	431	412	412	221,000	412
1992-10-22	439	439	427	431	108,000	431
1992-10-21	438	440	431	431	253,000	431
1992-10-20	426	428	420	428	356,000	428
1992-10-19	426	426	422	422	155,000	422
1992-10-16	415	422	415	422	195,000	422
1992-10-15	410	415	410	410	136,000	410
1992-10-14	414	414	406	406	112,000	406
1992-10-13	410	414	409	414	145,000	414
1992-10-12	410	413	406	408	86,000	408
1992-10-09	415	415	407	408	48,000	408
1992-10-08	411	416	406	406	120,000	406
1992-10-07	416	416	406	410	50,000	410
1992-10-06	420	420	405	415	80,000	415
1992-10-05	415	423	410	420	39,000	420
1992-10-02	410	411	409	410	59,000	410
1992-10-01	420	420	405	409	83,000	409
1992-09-30	422	424	420	424	122,000	424
1992-09-29	436	436	420	421	55,000	421
1992-09-28	435	440	435	439	70,000	439
1992-09-25	436	438	430	436	119,000	436
1992-09-24	425	440	419	435	199,000	435
1992-09-22	430	430	417	417	361,000	417
1992-09-21	430	434	426	430	94,000	430
1992-09-18	435	435	421	425	170,000	425
1992-09-17	434	435	422	435	79,000	435
1992-09-16	442	445	421	439	166,000	439
1992-09-14	436	436	431	432	35,000	432
1992-09-11	437	444	435	436	165,000	436
1992-09-10	445	452	441	441	360,000	441
1992-09-09	439	443	430	443	74,000	443
1992-09-08	444	455	440	443	106,000	443
1992-09-07	447	452	445	451	242,000	451
1992-09-04	451	459	450	450	289,000	450
1992-09-03	442	450	430	449	176,000	449
1992-09-02	454	454	440	440	162,000	440
1992-09-01	460	460	446	454	140,000	454
1992-08-31	453	464	436	460	209,000	460
1992-08-28	440	464	440	455	459,000	455
1992-08-27	428	445	425	445	351,000	445
1992-08-26	419	425	419	419	156,000	419
1992-08-25	410	420	405	419	194,000	419
1992-08-24	410	420	401	405	198,000	405
1992-08-21	374	400	374	400	207,000	400
1992-08-20	351	375	350	375	104,000	375
1992-08-19	350	355	350	350	134,000	350
1992-08-18	350	360	350	350	161,000	350
1992-08-17	340	350	340	350	54,000	350
1992-08-14	327	335	327	335	135,000	335
1992-08-13	329	333	325	327	124,000	327
1992-08-12	340	345	320	326	219,000	326
1992-08-11	355	355	340	340	106,000	340
1992-08-10	370	370	356	356	82,000	356
1992-08-07	383	385	370	371	109,000	371
1992-08-06	394	395	383	383	143,000	383
1992-08-05	392	397	390	394	145,000	394
1992-08-04	415	415	395	395	57,000	395
1992-08-03	415	415	409	415	99,000	415
1992-07-31	408	420	408	420	71,000	420
1992-07-30	390	415	390	408	110,000	408
1992-07-29	405	415	390	390	106,000	390
1992-07-28	410	412	405	405	118,000	405
1992-07-27	430	430	412	412	92,000	412
1992-07-24	428	429	415	416	75,000	416
1992-07-23	412	430	412	423	86,000	423
1992-07-22	430	430	422	422	126,000	422
1992-07-21	430	435	428	428	85,000	428
1992-07-20	435	435	425	435	127,000	435
1992-07-17	450	450	442	450	99,000	450
1992-07-16	459	459	447	450	196,000	450
1992-07-15	468	468	456	457	119,000	457
1992-07-14	470	470	455	455	96,000	455
1992-07-13	468	468	460	465	84,000	465
1992-07-10	469	469	460	460	83,000	460
1992-07-09	465	469	460	460	91,000	460
1992-07-08	440	445	438	445	134,000	445
1992-07-07	458	462	445	445	118,000	445
1992-07-06	475	475	453	453	88,000	453
1992-07-03	448	470	448	470	328,000	470
1992-07-02	421	440	421	439	328,000	439
1992-07-01	410	424	408	424	183,000	424
1992-06-30	410	414	405	407	408,000	407
1992-06-29	420	420	409	410	107,000	410
1992-06-26	431	435	420	421	813,000	421
1992-06-25	433	438	431	432	203,000	432
1992-06-24	445	445	433	433	124,000	433
1992-06-23	440	445	435	445	82,000	445
1992-06-22	445	450	445	445	121,000	445
1992-06-19	443	456	441	455	119,000	455
1992-06-18	460	461	431	438	281,000	438
1992-06-17	469	474	464	464	253,000	464
1992-06-16	468	480	468	468	93,000	468
1992-06-15	468	470	468	468	69,000	468
1992-06-12	467	477	467	468	267,000	468
1992-06-11	470	475	470	472	95,000	472
1992-06-10	468	480	468	470	152,000	470
1992-06-09	467	471	466	468	135,000	468
1992-06-08	478	478	465	467	64,000	467
1992-06-05	490	490	479	479	64,000	479
1992-06-04	499	499	490	490	63,000	490
1992-06-03	495	500	495	499	90,000	499
1992-06-02	500	501	495	495	66,000	495
1992-06-01	500	510	500	501	106,000	501
1992-05-29	505	509	500	508	68,000	508
1992-05-28	492	503	492	502	69,000	502
1992-05-27	499	505	491	491	153,000	491
1992-05-26	511	520	506	509	61,000	509
1992-05-25	520	521	511	512	122,000	512
1992-05-22	522	525	510	519	146,000	519
1992-05-21	521	534	521	526	234,000	526
1992-05-20	530	530	525	528	160,000	528
1992-05-19	529	530	522	530	321,000	530
1992-05-18	510	515	508	515	106,000	515
1992-05-15	520	524	490	490	174,000	490
1992-05-14	523	530	520	520	317,000	520
1992-05-13	525	529	520	523	136,000	523
1992-05-12	530	534	520	525	209,000	525
1992-05-11	503	531	503	530	333,000	530
1992-05-08	495	514	495	503	211,000	503
1992-05-07	487	507	480	505	288,000	505
1992-05-06	461	482	459	482	320,000	482
1992-05-01	452	470	451	465	153,000	465
1992-04-30	461	462	451	451	201,000	451
1992-04-28	484	484	460	463	227,000	463
1992-04-27	466	485	461	485	88,000	485
1992-04-24	483	485	461	461	122,000	461
1992-04-23	473	483	460	483	311,000	483
1992-04-22	465	470	460	470	160,000	470
1992-04-21	460	465	460	463	166,000	463
1992-04-20	468	469	463	463	210,000	463
1992-04-17	468	470	460	468	253,000	468
1992-04-16	465	472	463	468	246,000	468
1992-04-15	443	463	443	462	160,000	462
1992-04-14	439	449	435	441	104,000	441
1992-04-13	445	449	436	438	178,000	438
1992-04-10	405	441	405	435	379,000	435
1992-04-09	401	419	401	405	332,000	405
1992-04-08	440	441	406	415	255,000	415
1992-04-07	470	473	450	450	136,000	450
1992-04-06	468	477	460	475	107,000	475
1992-04-03	485	490	445	458	715,000	458
1992-04-02	495	508	480	485	287,000	485
1992-04-01	511	520	500	500	273,000	500
1992-03-31	534	545	518	520	191,000	520
1992-03-30	538	538	510	514	230,000	514
1992-03-27	535	540	531	532	151,000	532
1992-03-26	550	550	536	548	217,000	548
1992-03-25	536	550	535	540	112,000	540
1992-03-24	536	545	536	536	235,000	536
1992-03-23	545	545	540	540	134,000	540
1992-03-19	530	560	530	535	512,000	535
1992-03-18	545	546	530	535	271,000	535
1992-03-17	570	575	565	565	252,000	565
1992-03-16	575	580	575	575	229,000	575
1992-03-13	570	585	565	573	215,000	573
1992-03-12	562	570	560	565	258,000	565
1992-03-11	561	565	554	556	180,000	556
1992-03-10	560	560	551	553	102,000	553
1992-03-09	575	575	560	560	99,000	560
1992-03-06	583	592	575	585	103,000	585
1992-03-05	601	606	593	593	149,000	593
1992-03-04	590	605	590	605	220,000	605
1992-03-03	600	605	590	590	266,000	590
1992-03-02	590	605	588	600	193,000	600
1992-02-28	578	590	576	590	174,000	590
1992-02-27	566	579	560	578	120,000	578
1992-02-26	553	558	550	556	108,000	556
1992-02-25	560	565	551	553	132,000	553
1992-02-24	560	560	556	560	58,000	560
1992-02-21	555	560	547	557	162,000	557
1992-02-20	550	550	542	550	173,000	550
1992-02-19	552	565	540	550	485,000	550
1992-02-18	570	575	552	552	126,000	552
1992-02-17	550	590	550	590	98,000	590
1992-02-14	560	561	550	550	66,000	550
1992-02-13	571	574	563	563	69,000	563
1992-02-12	580	580	561	563	37,000	563
1992-02-10	599	599	588	590	51,000	590
1992-02-07	599	605	595	600	131,000	600
1992-02-06	605	607	601	602	182,000	602
1992-02-05	605	608	600	607	169,000	607
1992-02-04	595	605	595	605	64,000	605
1992-02-03	600	606	600	605	102,000	605
1992-01-31	585	605	575	600	174,000	600
1992-01-30	589	589	575	575	160,000	575
1992-01-29	570	590	570	590	100,000	590
1992-01-28	555	570	555	570	96,000	570
1992-01-27	549	569	549	551	74,000	551
1992-01-24	550	555	550	550	292,000	550
1992-01-23	560	560	550	550	197,000	550
1992-01-22	533	560	531	550	133,000	550
1992-01-21	536	554	531	534	82,000	534
1992-01-20	550	558	535	537	194,000	537
1992-01-17	550	550	535	550	138,000	550
1992-01-16	565	570	543	550	365,000	550
1992-01-14	565	565	561	563	119,000	563
1992-01-13	561	570	555	555	120,000	555
1992-01-10	579	580	570	570	81,000	570
1992-01-09	579	588	579	581	49,000	581
1992-01-08	590	595	585	588	61,000	588
1992-01-07	609	609	595	600	166,000	600
1992-01-06	600	606	598	600	171,000	600

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