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