4613 関西ペイント(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	425	430	422	430	90,000	430
1993-12-29	425	430	425	429	52,000	429
1993-12-28	423	429	423	428	245,000	428
1993-12-27	426	426	422	422	52,000	422
1993-12-24	425	430	425	426	66,000	426
1993-12-22	422	423	421	423	64,000	423
1993-12-21	426	426	420	424	80,000	424
1993-12-20	433	436	420	421	92,000	421
1993-12-17	438	438	427	432	137,000	432
1993-12-16	426	438	426	433	134,000	433
1993-12-15	404	425	404	425	214,000	425
1993-12-14	415	415	402	402	274,000	402
1993-12-13	416	416	401	410	191,000	410
1993-12-10	412	426	412	415	277,000	415
1993-12-09	401	415	401	415	99,000	415
1993-12-08	400	400	390	391	96,000	391
1993-12-07	400	400	391	395	78,000	395
1993-12-06	411	411	394	395	86,000	395
1993-12-03	415	420	412	418	48,000	418
1993-12-02	416	440	415	430	193,000	430
1993-12-01	399	420	399	411	199,000	411
1993-11-30	390	399	385	399	296,000	399
1993-11-29	400	400	380	394	196,000	394
1993-11-26	412	414	400	400	308,000	400
1993-11-25	412	424	408	410	110,000	410
1993-11-24	419	429	415	415	93,000	415
1993-11-22	443	443	418	418	115,000	418
1993-11-19	451	455	450	455	87,000	455
1993-11-18	446	459	446	455	71,000	455
1993-11-17	452	453	449	449	69,000	449
1993-11-16	444	448	443	448	78,000	448
1993-11-15	448	450	443	443	163,000	443
1993-11-12	441	459	441	447	120,000	447
1993-11-11	451	459	440	444	208,000	444
1993-11-10	452	453	446	453	193,000	453
1993-11-09	461	469	452	452	308,000	452
1993-11-08	452	460	451	457	151,000	457
1993-11-05	470	475	450	452	239,000	452
1993-11-04	492	499	480	480	183,000	480
1993-11-02	489	500	485	495	77,000	495
1993-11-01	500	500	490	490	60,000	490
1993-10-29	485	500	485	497	92,000	497
1993-10-28	490	491	485	485	86,000	485
1993-10-27	510	510	500	500	142,000	500
1993-10-26	518	519	500	500	177,000	500
1993-10-25	518	520	518	519	173,000	519
1993-10-22	513	520	513	518	161,000	518
1993-10-21	519	520	510	515	103,000	515
1993-10-20	523	523	519	519	122,000	519
1993-10-19	522	525	521	521	101,000	521
1993-10-18	525	525	520	521	41,000	521
1993-10-15	509	529	509	520	143,000	520
1993-10-14	506	508	501	507	162,000	507
1993-10-13	515	520	510	519	47,000	519
1993-10-12	519	520	505	510	88,000	510
1993-10-08	520	529	515	515	85,000	515
1993-10-07	526	529	522	524	83,000	524
1993-10-06	520	528	520	526	138,000	526
1993-10-05	520	520	518	520	123,000	520
1993-10-04	530	530	510	520	32,000	520
1993-10-01	530	535	527	533	119,000	533
1993-09-30	510	530	510	530	148,000	530
1993-09-29	515	530	508	515	177,000	515
1993-09-28	510	519	509	510	69,000	510
1993-09-27	517	520	505	510	48,000	510
1993-09-24	525	527	513	522	151,000	522
1993-09-22	515	522	512	515	86,000	515
1993-09-21	527	527	516	524	202,000	524
1993-09-20	525	530	517	517	136,000	517
1993-09-17	520	528	517	528	169,000	528
1993-09-16	535	535	520	522	213,000	522
1993-09-14	546	547	533	534	219,000	534
1993-09-13	544	550	535	546	136,000	546
1993-09-10	540	550	539	549	255,000	549
1993-09-09	540	550	536	550	91,000	550
1993-09-08	550	553	540	545	316,000	545
1993-09-07	540	553	540	552	246,000	552
1993-09-06	540	549	540	540	119,000	540
1993-09-03	540	542	532	540	240,000	540
1993-09-02	542	548	537	547	112,000	547
1993-09-01	550	550	542	542	149,000	542
1993-08-31	549	550	532	540	101,000	540
1993-08-30	556	556	536	549	65,000	549
1993-08-27	548	550	545	549	93,000	549
1993-08-26	538	548	535	546	39,000	546
1993-08-25	540	541	529	535	77,000	535
1993-08-24	536	540	530	540	69,000	540
1993-08-23	545	549	535	535	55,000	535
1993-08-20	540	550	535	549	99,000	549
1993-08-19	540	540	535	540	84,000	540
1993-08-18	547	553	540	543	321,000	543
1993-08-17	550	555	546	547	97,000	547
1993-08-16	557	558	550	558	148,000	558
1993-08-13	545	563	545	557	618,000	557
1993-08-12	540	540	536	540	131,000	540
1993-08-11	525	535	524	535	225,000	535
1993-08-10	540	540	521	525	77,000	525
1993-08-09	532	534	520	530	78,000	530
1993-08-06	535	535	525	529	79,000	529
1993-08-05	528	534	523	525	93,000	525
1993-08-04	520	535	520	528	107,000	528
1993-08-03	531	539	530	530	92,000	530
1993-08-02	542	542	525	530	97,000	530
1993-07-30	537	540	528	537	278,000	537
1993-07-29	524	537	520	537	268,000	537
1993-07-28	524	524	515	519	74,000	519
1993-07-27	513	525	511	520	32,000	520
1993-07-26	510	513	510	512	43,000	512
1993-07-23	515	519	513	513	379,000	513
1993-07-22	508	523	508	519	412,000	519
1993-07-21	520	528	518	528	741,000	528
1993-07-20	549	549	530	535	67,000	535
1993-07-19	555	555	545	550	69,000	550
1993-07-16	550	554	545	551	286,000	551
1993-07-15	537	545	535	544	173,000	544
1993-07-14	545	545	526	530	108,000	530
1993-07-13	535	545	525	545	126,000	545
1993-07-12	529	530	525	530	38,000	530
1993-07-09	525	529	520	523	122,000	523
1993-07-08	518	529	516	525	84,000	525
1993-07-07	518	526	516	518	144,000	518
1993-07-06	520	530	517	521	135,000	521
1993-07-05	527	527	520	526	59,000	526
1993-07-02	540	545	515	517	141,000	517
1993-07-01	545	545	540	540	73,000	540
1993-06-30	529	545	528	544	326,000	544
1993-06-29	540	550	526	526	93,000	526
1993-06-28	540	551	540	550	150,000	550
1993-06-25	536	540	534	540	146,000	540
1993-06-24	525	535	525	535	162,000	535
1993-06-23	530	540	525	525	135,000	525
1993-06-22	517	525	515	525	399,000	525
1993-06-21	550	550	505	519	268,000	519
1993-06-18	538	545	530	545	114,000	545
1993-06-17	534	543	526	528	235,000	528
1993-06-16	534	534	522	534	257,000	534
1993-06-15	553	556	528	535	243,000	535
1993-06-14	569	569	550	553	215,000	553
1993-06-11	567	574	567	569	393,000	569
1993-06-10	575	581	575	577	106,000	577
1993-06-08	580	590	577	582	121,000	582
1993-06-07	583	590	583	590	151,000	590
1993-06-04	600	600	590	591	187,000	591
1993-06-03	600	605	595	600	296,000	600
1993-06-02	606	606	596	600	234,000	600
1993-06-01	604	615	600	604	894,000	604
1993-05-31	599	600	595	595	239,000	595
1993-05-28	594	599	591	598	472,000	598
1993-05-27	595	595	587	590	690,000	590
1993-05-26	570	590	570	586	343,000	586
1993-05-25	567	569	563	569	221,000	569
1993-05-24	570	570	563	565	218,000	565
1993-05-21	560	562	556	562	276,000	562
1993-05-20	558	564	557	564	167,000	564
1993-05-19	570	570	561	561	336,000	561
1993-05-18	575	575	565	565	473,000	565
1993-05-17	557	567	557	567	281,000	567
1993-05-14	570	575	555	557	266,000	557
1993-05-13	581	583	572	577	434,000	577
1993-05-12	576	590	576	577	824,000	577
1993-05-11	578	578	570	574	361,000	574
1993-05-10	580	581	568	568	515,000	568
1993-05-07	570	579	568	576	1,233,000	576
1993-05-06	565	576	557	570	1,641,000	570
1993-04-30	536	550	535	550	1,742,000	550
1993-04-28	525	530	521	521	504,000	521
1993-04-27	490	517	490	517	375,000	517
1993-04-26	492	497	490	492	220,000	492
1993-04-23	500	502	491	494	279,000	494
1993-04-22	513	514	501	502	379,000	502
1993-04-21	524	524	505	510	442,000	510
1993-04-20	519	534	515	524	938,000	524
1993-04-19	524	524	510	520	744,000	520
1993-04-16	514	529	507	528	2,076,000	528
1993-04-15	485	504	483	504	590,000	504
1993-04-14	494	494	486	486	322,000	486
1993-04-13	477	492	476	491	438,000	491
1993-04-12	476	480	474	477	234,000	477
1993-04-09	476	483	470	476	281,000	476
1993-04-08	476	485	474	479	474,000	479
1993-04-07	474	487	473	475	621,000	475
1993-04-06	470	479	470	471	768,000	471
1993-04-05	465	480	458	470	619,000	470
1993-04-02	444	465	443	463	611,000	463
1993-04-01	435	437	434	434	208,000	434
1993-03-31	440	443	436	436	179,000	436
1993-03-30	454	454	441	443	409,000	443
1993-03-29	436	450	429	449	605,000	449
1993-03-26	429	434	429	432	313,000	432
1993-03-25	420	429	412	429	261,000	429
1993-03-24	415	420	411	418	101,000	418
1993-03-23	421	421	410	411	110,000	411
1993-03-22	430	430	420	420	82,000	420
1993-03-19	430	432	423	425	219,000	425
1993-03-18	412	427	412	425	284,000	425
1993-03-17	409	411	405	411	133,000	411
1993-03-16	411	411	401	406	138,000	406
1993-03-15	409	410	406	409	148,000	409
1993-03-12	402	411	402	408	299,000	408
1993-03-11	401	410	401	402	200,000	402
1993-03-10	413	413	400	403	73,000	403
1993-03-09	418	418	412	413	241,000	413
1993-03-08	401	419	400	414	247,000	414
1993-03-05	395	396	395	396	54,000	396
1993-03-04	407	407	401	401	54,000	401
1993-03-03	413	413	408	412	320,000	412
1993-03-02	409	409	400	408	172,000	408
1993-03-01	405	405	395	404	117,000	404
1993-02-26	405	405	395	395	94,000	395
1993-02-25	399	400	395	395	121,000	395
1993-02-24	398	398	389	394	228,000	394
1993-02-23	403	403	393	393	215,000	393
1993-02-22	403	403	398	398	111,000	398
1993-02-19	410	410	400	403	247,000	403
1993-02-18	405	406	404	405	193,000	405
1993-02-17	415	415	405	410	129,000	410
1993-02-16	420	420	415	416	99,000	416
1993-02-15	420	420	410	415	270,000	415
1993-02-12	406	415	405	415	107,000	415
1993-02-10	406	410	405	405	67,000	405
1993-02-09	408	410	405	406	86,000	406
1993-02-08	419	420	407	408	175,000	408
1993-02-05	418	418	407	415	133,000	415
1993-02-04	423	423	416	419	90,000	419
1993-02-03	417	420	412	417	160,000	417
1993-02-02	417	417	412	412	110,000	412
1993-02-01	427	427	410	412	89,000	412
1993-01-29	419	425	418	418	287,000	418
1993-01-28	415	420	410	415	216,000	415
1993-01-27	415	415	400	410	191,000	410
1993-01-26	414	414	400	410	147,000	410
1993-01-25	409	409	404	409	116,000	409
1993-01-22	409	409	399	404	145,000	404
1993-01-21	419	419	400	400	168,000	400
1993-01-20	415	416	405	410	127,000	410
1993-01-19	410	420	405	420	535,000	420
1993-01-18	409	412	405	410	262,000	410
1993-01-14	411	414	408	414	117,000	414
1993-01-13	412	416	411	411	126,000	411
1993-01-12	417	425	411	412	156,000	412
1993-01-11	436	436	420	420	341,000	420
1993-01-08	435	438	430	435	181,000	435
1993-01-07	420	439	420	435	610,000	435
1993-01-06	416	423	412	420	71,000	420
1993-01-05	407	418	407	411	50,000	411
1993-01-04	416	416	407	407	30,000	407

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