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