4613 関西ペイント(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	572	583	572	575	38,000	575
1994-12-29	570	575	570	575	33,000	575
1994-12-28	579	583	570	580	92,000	580
1994-12-27	575	579	566	579	66,000	579
1994-12-26	573	573	563	565	159,000	565
1994-12-22	560	570	556	563	506,000	563
1994-12-21	564	565	560	560	283,000	560
1994-12-20	559	563	556	563	148,000	563
1994-12-19	553	564	553	557	67,000	557
1994-12-16	562	565	560	560	207,000	560
1994-12-15	560	562	559	562	87,000	562
1994-12-14	553	559	553	555	196,000	555
1994-12-13	567	567	553	553	106,000	553
1994-12-12	569	569	557	557	30,000	557
1994-12-09	574	574	564	574	199,000	574
1994-12-08	570	574	562	574	112,000	574
1994-12-07	571	580	571	580	145,000	580
1994-12-06	580	581	580	580	57,000	580
1994-12-05	580	585	580	581	138,000	581
1994-12-02	579	589	579	580	81,000	580
1994-12-01	580	581	575	580	188,000	580
1994-11-30	570	590	570	590	253,000	590
1994-11-29	575	575	568	570	91,000	570
1994-11-28	570	577	566	566	47,000	566
1994-11-25	563	570	563	566	103,000	566
1994-11-24	568	568	562	562	206,000	562
1994-11-22	569	578	569	578	72,000	578
1994-11-21	586	586	579	579	191,000	579
1994-11-18	600	605	600	600	175,000	600
1994-11-17	595	605	595	601	297,000	601
1994-11-16	592	604	592	593	118,000	593
1994-11-15	585	594	584	594	233,000	594
1994-11-14	576	582	571	582	194,000	582
1994-11-11	586	587	570	577	171,000	577
1994-11-10	594	594	586	586	308,000	586
1994-11-09	600	601	588	590	409,000	590
1994-11-08	598	605	598	605	176,000	605
1994-11-07	600	605	595	600	183,000	600
1994-11-04	613	615	596	600	232,000	600
1994-11-02	615	623	608	613	1,536,000	613
1994-11-01	597	616	597	614	1,492,000	614
1994-10-31	595	598	593	597	143,000	597
1994-10-28	598	598	591	591	252,000	591
1994-10-27	590	600	585	588	158,000	588
1994-10-26	598	601	588	600	270,000	600
1994-10-25	600	600	586	598	159,000	598
1994-10-24	600	605	599	600	257,000	600
1994-10-21	604	606	598	605	526,000	605
1994-10-20	587	606	587	606	788,000	606
1994-10-19	587	596	587	596	344,000	596
1994-10-18	580	598	579	597	392,000	597
1994-10-17	580	589	580	585	221,000	585
1994-10-14	576	580	576	577	117,000	577
1994-10-13	570	590	570	586	495,000	586
1994-10-12	570	580	565	580	213,000	580
1994-10-11	575	575	569	570	268,000	570
1994-10-07	555	565	555	565	110,000	565
1994-10-06	564	565	559	565	315,000	565
1994-10-05	565	565	564	564	211,000	564
1994-10-04	579	579	563	563	353,000	563
1994-10-03	569	577	569	576	128,000	576
1994-09-30	577	580	572	577	198,000	577
1994-09-29	569	578	569	572	120,000	572
1994-09-28	579	579	571	579	211,000	579
1994-09-27	578	580	566	569	149,000	569
1994-09-26	582	584	577	578	133,000	578
1994-09-22	582	585	578	582	278,000	582
1994-09-21	585	589	580	585	877,000	585
1994-09-20	579	585	572	585	148,000	585
1994-09-19	577	587	570	571	226,000	571
1994-09-16	585	587	577	577	245,000	577
1994-09-14	581	585	580	584	470,000	584
1994-09-13	587	588	580	580	490,000	580
1994-09-12	580	587	580	587	370,000	587
1994-09-09	580	585	578	580	308,000	580
1994-09-08	585	589	577	579	273,000	579
1994-09-07	578	580	577	577	540,000	577
1994-09-06	579	581	577	577	248,000	577
1994-09-05	583	583	575	579	218,000	579
1994-09-02	580	583	579	583	161,000	583
1994-09-01	578	583	578	583	114,000	583
1994-08-31	579	583	570	580	480,000	580
1994-08-30	575	576	570	572	182,000	572
1994-08-29	562	575	562	575	298,000	575
1994-08-26	577	582	568	570	444,000	570
1994-08-25	566	577	566	577	150,000	577
1994-08-24	578	580	570	576	683,000	576
1994-08-23	578	583	578	578	189,000	578
1994-08-22	584	590	576	578	181,000	578
1994-08-19	587	591	584	584	257,000	584
1994-08-18	593	596	588	595	339,000	595
1994-08-17	595	602	592	599	930,000	599
1994-08-16	590	595	580	590	741,000	590
1994-08-15	589	594	585	594	232,000	594
1994-08-12	572	587	572	583	292,000	583
1994-08-11	587	595	575	578	688,000	578
1994-08-10	575	590	575	590	331,000	590
1994-08-09	580	585	580	585	278,000	585
1994-08-08	575	580	570	580	159,000	580
1994-08-05	576	576	565	575	119,000	575
1994-08-04	576	576	564	576	110,000	576
1994-08-03	570	580	570	579	214,000	579
1994-08-02	556	574	556	570	262,000	570
1994-08-01	555	560	555	555	106,000	555
1994-07-29	560	563	551	557	282,000	557
1994-07-28	556	556	550	555	135,000	555
1994-07-27	546	559	543	559	96,000	559
1994-07-26	556	560	552	552	100,000	552
1994-07-25	560	564	556	560	149,000	560
1994-07-22	568	576	566	566	171,000	566
1994-07-21	571	578	570	578	171,000	578
1994-07-20	588	595	573	581	586,000	581
1994-07-19	560	598	560	598	489,000	598
1994-07-18	552	565	552	564	125,000	564
1994-07-15	570	570	560	562	172,000	562
1994-07-14	556	570	556	565	123,000	565
1994-07-13	562	566	559	566	220,000	566
1994-07-12	566	567	562	567	268,000	567
1994-07-11	562	567	562	567	173,000	567
1994-07-08	560	563	560	562	156,000	562
1994-07-07	560	569	559	559	127,000	559
1994-07-06	557	560	550	560	150,000	560
1994-07-05	550	567	550	558	214,000	558
1994-07-04	551	552	540	546	256,000	546
1994-07-01	555	556	545	551	81,000	551
1994-06-30	568	570	565	565	239,000	565
1994-06-29	568	570	561	568	280,000	568
1994-06-28	569	570	558	570	104,000	570
1994-06-27	549	559	549	559	489,000	559
1994-06-24	570	570	560	567	191,000	567
1994-06-23	573	573	560	570	285,000	570
1994-06-22	560	565	552	563	320,000	563
1994-06-21	573	575	567	571	430,000	571
1994-06-20	590	595	580	585	453,000	585
1994-06-17	588	600	587	590	897,000	590
1994-06-16	573	593	572	590	681,000	590
1994-06-15	581	583	575	575	496,000	575
1994-06-14	571	583	568	578	653,000	578
1994-06-13	566	579	565	579	620,000	579
1994-06-10	570	582	569	576	825,000	576
1994-06-09	569	588	560	576	1,639,000	576
1994-06-08	559	570	549	564	1,640,000	564
1994-06-07	535	561	535	554	1,147,000	554
1994-06-06	543	543	533	535	227,000	535
1994-06-03	527	543	527	543	374,000	543
1994-06-02	543	555	535	537	1,008,000	537
1994-06-01	529	544	528	540	985,000	540
1994-05-31	515	530	513	530	954,000	530
1994-05-30	519	519	509	515	190,000	515
1994-05-27	499	521	499	519	601,000	519
1994-05-26	500	506	497	497	156,000	497
1994-05-25	498	505	498	503	180,000	503
1994-05-24	506	508	502	508	169,000	508
1994-05-23	499	507	495	506	101,000	506
1994-05-20	504	509	498	509	204,000	509
1994-05-19	496	500	495	499	70,000	499
1994-05-18	510	510	496	496	105,000	496
1994-05-17	500	505	500	505	165,000	505
1994-05-16	505	505	502	503	124,000	503
1994-05-13	504	508	501	502	71,000	502
1994-05-12	500	510	500	510	197,000	510
1994-05-11	506	510	503	510	126,000	510
1994-05-10	502	506	501	501	173,000	501
1994-05-09	506	506	503	504	34,000	504
1994-05-06	509	509	503	508	22,000	508
1994-05-02	508	508	500	501	110,000	501
1994-04-28	509	510	503	510	277,000	510
1994-04-27	509	510	504	506	124,000	506
1994-04-26	499	505	495	500	303,000	500
1994-04-25	502	503	496	503	241,000	503
1994-04-22	500	503	493	503	201,000	503
1994-04-21	492	494	487	490	166,000	490
1994-04-20	490	495	487	487	131,000	487
1994-04-19	496	502	492	492	65,000	492
1994-04-18	510	515	501	505	348,000	505
1994-04-15	500	513	500	510	1,234,000	510
1994-04-14	493	500	493	498	157,000	498
1994-04-13	495	498	490	498	81,000	498
1994-04-12	494	499	490	490	133,000	490
1994-04-11	495	499	490	499	170,000	499
1994-04-08	490	495	483	490	84,000	490
1994-04-07	483	490	483	489	91,000	489
1994-04-06	479	489	479	488	100,000	488
1994-04-05	469	483	469	475	108,000	475
1994-04-04	479	479	469	469	59,000	469
1994-04-01	462	484	462	481	119,000	481
1994-03-31	481	485	466	467	96,000	467
1994-03-30	480	490	470	488	98,000	488
1994-03-29	503	503	480	485	123,000	485
1994-03-28	482	510	482	510	162,000	510
1994-03-25	486	492	480	486	254,000	486
1994-03-24	496	496	492	496	159,000	496
1994-03-23	498	500	490	498	374,000	498
1994-03-22	513	513	500	508	206,000	508
1994-03-18	508	515	506	512	336,000	512
1994-03-17	505	510	505	505	557,000	505
1994-03-16	493	503	493	500	817,000	500
1994-03-15	471	492	471	492	615,000	492
1994-03-14	455	470	455	470	193,000	470
1994-03-11	460	460	452	453	202,000	453
1994-03-10	457	465	451	455	304,000	455
1994-03-09	456	460	452	460	186,000	460
1994-03-08	460	465	455	456	103,000	456
1994-03-07	466	472	452	465	168,000	465
1994-03-04	461	469	461	469	149,000	469
1994-03-03	459	467	455	466	175,000	466
1994-03-02	471	471	450	450	285,000	450
1994-03-01	468	474	468	474	259,000	474
1994-02-28	465	470	461	462	158,000	462
1994-02-25	455	461	452	461	119,000	461
1994-02-24	456	459	453	455	227,000	455
1994-02-23	444	446	443	446	73,000	446
1994-02-22	447	447	442	442	272,000	442
1994-02-21	443	444	438	444	101,000	444
1994-02-18	445	450	440	442	203,000	442
1994-02-17	455	455	446	450	55,000	450
1994-02-16	458	460	453	460	112,000	460
1994-02-15	460	460	445	459	209,000	459
1994-02-14	470	470	455	460	72,000	460
1994-02-10	475	475	471	475	75,000	475
1994-02-09	480	480	470	470	291,000	470
1994-02-08	471	485	471	476	385,000	476
1994-02-07	468	473	468	471	51,000	471
1994-02-04	472	478	470	473	261,000	473
1994-02-03	475	478	470	472	743,000	472
1994-02-02	475	475	470	470	190,000	470
1994-02-01	478	480	470	480	338,000	480
1994-01-31	470	470	466	468	330,000	468
1994-01-28	435	440	430	440	198,000	440
1994-01-27	448	451	440	440	215,000	440
1994-01-26	448	448	439	445	174,000	445
1994-01-25	431	438	430	438	166,000	438
1994-01-24	425	436	425	436	92,000	436
1994-01-21	462	462	455	460	201,000	460
1994-01-20	471	475	458	467	393,000	467
1994-01-19	465	470	465	470	196,000	470
1994-01-18	475	480	465	466	95,000	466
1994-01-17	488	489	476	476	181,000	476
1994-01-14	478	488	474	488	242,000	488
1994-01-13	477	485	475	483	451,000	483
1994-01-12	459	475	456	472	406,000	472
1994-01-11	451	455	450	455	169,000	455
1994-01-10	444	459	440	445	156,000	445
1994-01-07	435	439	435	439	90,000	439
1994-01-06	436	440	433	435	184,000	435
1994-01-05	434	435	425	435	77,000	435
1994-01-04	431	431	426	428	18,000	428

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