4613 関西ペイント(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 475 | 483 | 474 | 480 | 146,000 | 480 |
| 1995-12-28 | 480 | 482 | 475 | 475 | 84,000 | 475 |
| 1995-12-27 | 480 | 482 | 479 | 482 | 127,000 | 482 |
| 1995-12-26 | 479 | 480 | 474 | 480 | 164,000 | 480 |
| 1995-12-25 | 479 | 479 | 474 | 474 | 55,000 | 474 |
| 1995-12-22 | 478 | 480 | 474 | 475 | 130,000 | 475 |
| 1995-12-21 | 474 | 478 | 474 | 476 | 203,000 | 476 |
| 1995-12-20 | 479 | 480 | 475 | 478 | 199,000 | 478 |
| 1995-12-19 | 470 | 471 | 469 | 471 | 188,000 | 471 |
| 1995-12-18 | 475 | 477 | 470 | 474 | 773,000 | 474 |
| 1995-12-15 | 466 | 470 | 462 | 470 | 276,000 | 470 |
| 1995-12-14 | 458 | 467 | 457 | 460 | 707,000 | 460 |
| 1995-12-13 | 456 | 461 | 456 | 457 | 216,000 | 457 |
| 1995-12-12 | 461 | 462 | 455 | 456 | 407,000 | 456 |
| 1995-12-11 | 455 | 460 | 455 | 460 | 116,000 | 460 |
| 1995-12-08 | 459 | 460 | 450 | 451 | 326,000 | 451 |
| 1995-12-07 | 459 | 460 | 456 | 459 | 138,000 | 459 |
| 1995-12-06 | 458 | 460 | 450 | 451 | 154,000 | 451 |
| 1995-12-05 | 454 | 457 | 454 | 457 | 177,000 | 457 |
| 1995-12-04 | 449 | 454 | 449 | 454 | 285,000 | 454 |
| 1995-12-01 | 454 | 454 | 439 | 444 | 113,000 | 444 |
| 1995-11-30 | 450 | 455 | 446 | 450 | 136,000 | 450 |
| 1995-11-29 | 458 | 458 | 436 | 436 | 101,000 | 436 |
| 1995-11-28 | 443 | 459 | 443 | 459 | 202,000 | 459 |
| 1995-11-27 | 443 | 459 | 443 | 445 | 101,000 | 445 |
| 1995-11-24 | 448 | 448 | 440 | 440 | 53,000 | 440 |
| 1995-11-22 | 449 | 455 | 440 | 440 | 40,000 | 440 |
| 1995-11-21 | 450 | 460 | 448 | 460 | 150,000 | 460 |
| 1995-11-20 | 433 | 443 | 433 | 440 | 142,000 | 440 |
| 1995-11-17 | 430 | 440 | 430 | 432 | 143,000 | 432 |
| 1995-11-16 | 422 | 433 | 422 | 433 | 445,000 | 433 |
| 1995-11-15 | 425 | 428 | 420 | 422 | 169,000 | 422 |
| 1995-11-14 | 424 | 429 | 422 | 429 | 118,000 | 429 |
| 1995-11-13 | 437 | 438 | 425 | 425 | 174,000 | 425 |
| 1995-11-10 | 439 | 440 | 432 | 432 | 113,000 | 432 |
| 1995-11-09 | 440 | 442 | 438 | 438 | 164,000 | 438 |
| 1995-11-08 | 448 | 448 | 440 | 440 | 61,000 | 440 |
| 1995-11-07 | 445 | 455 | 445 | 445 | 89,000 | 445 |
| 1995-11-06 | 439 | 459 | 435 | 450 | 150,000 | 450 |
| 1995-11-02 | 435 | 437 | 431 | 432 | 187,000 | 432 |
| 1995-11-01 | 445 | 445 | 430 | 431 | 379,000 | 431 |
| 1995-10-31 | 431 | 444 | 431 | 444 | 64,000 | 444 |
| 1995-10-30 | 429 | 437 | 429 | 430 | 100,000 | 430 |
| 1995-10-27 | 444 | 444 | 438 | 438 | 104,000 | 438 |
| 1995-10-26 | 449 | 449 | 444 | 449 | 66,000 | 449 |
| 1995-10-25 | 451 | 456 | 445 | 450 | 149,000 | 450 |
| 1995-10-24 | 456 | 456 | 447 | 450 | 106,000 | 450 |
| 1995-10-23 | 451 | 456 | 446 | 456 | 206,000 | 456 |
| 1995-10-20 | 449 | 455 | 446 | 446 | 298,000 | 446 |
| 1995-10-19 | 453 | 458 | 445 | 450 | 153,000 | 450 |
| 1995-10-18 | 460 | 460 | 453 | 453 | 158,000 | 453 |
| 1995-10-17 | 464 | 464 | 459 | 463 | 366,000 | 463 |
| 1995-10-16 | 445 | 464 | 445 | 464 | 597,000 | 464 |
| 1995-10-13 | 440 | 440 | 435 | 435 | 236,000 | 435 |
| 1995-10-12 | 446 | 447 | 442 | 443 | 86,000 | 443 |
| 1995-10-11 | 453 | 453 | 445 | 446 | 98,000 | 446 |
| 1995-10-09 | 461 | 464 | 455 | 455 | 76,000 | 455 |
| 1995-10-06 | 459 | 470 | 458 | 469 | 81,000 | 469 |
| 1995-10-05 | 465 | 465 | 455 | 455 | 43,000 | 455 |
| 1995-10-04 | 469 | 470 | 452 | 455 | 43,000 | 455 |
| 1995-10-03 | 459 | 472 | 450 | 472 | 74,000 | 472 |
| 1995-10-02 | 459 | 469 | 459 | 459 | 61,000 | 459 |
| 1995-09-29 | 465 | 475 | 459 | 474 | 128,000 | 474 |
| 1995-09-28 | 464 | 464 | 450 | 450 | 49,000 | 450 |
| 1995-09-27 | 447 | 454 | 443 | 454 | 98,000 | 454 |
| 1995-09-26 | 444 | 450 | 442 | 442 | 29,000 | 442 |
| 1995-09-25 | 460 | 460 | 440 | 443 | 83,000 | 443 |
| 1995-09-22 | 449 | 455 | 447 | 455 | 213,000 | 455 |
| 1995-09-21 | 455 | 460 | 447 | 459 | 45,000 | 459 |
| 1995-09-20 | 476 | 476 | 455 | 455 | 97,000 | 455 |
| 1995-09-19 | 473 | 475 | 470 | 475 | 92,000 | 475 |
| 1995-09-18 | 478 | 480 | 473 | 473 | 139,000 | 473 |
| 1995-09-14 | 474 | 474 | 472 | 473 | 76,000 | 473 |
| 1995-09-13 | 478 | 478 | 468 | 470 | 77,000 | 470 |
| 1995-09-12 | 478 | 478 | 470 | 475 | 276,000 | 475 |
| 1995-09-11 | 467 | 478 | 467 | 478 | 438,000 | 478 |
| 1995-09-08 | 458 | 473 | 458 | 472 | 332,000 | 472 |
| 1995-09-07 | 453 | 463 | 453 | 463 | 24,000 | 463 |
| 1995-09-06 | 464 | 465 | 461 | 463 | 101,000 | 463 |
| 1995-09-05 | 452 | 465 | 452 | 461 | 151,000 | 461 |
| 1995-09-04 | 461 | 465 | 460 | 462 | 166,000 | 462 |
| 1995-09-01 | 466 | 474 | 466 | 474 | 130,000 | 474 |
| 1995-08-31 | 458 | 473 | 458 | 470 | 155,000 | 470 |
| 1995-08-30 | 475 | 475 | 456 | 457 | 124,000 | 457 |
| 1995-08-29 | 459 | 470 | 458 | 470 | 104,000 | 470 |
| 1995-08-28 | 458 | 458 | 450 | 455 | 98,000 | 455 |
| 1995-08-25 | 462 | 464 | 448 | 448 | 70,000 | 448 |
| 1995-08-24 | 459 | 462 | 453 | 462 | 45,000 | 462 |
| 1995-08-23 | 465 | 466 | 453 | 462 | 89,000 | 462 |
| 1995-08-22 | 460 | 474 | 460 | 466 | 324,000 | 466 |
| 1995-08-21 | 468 | 475 | 457 | 460 | 61,000 | 460 |
| 1995-08-18 | 465 | 473 | 460 | 473 | 128,000 | 473 |
| 1995-08-17 | 465 | 475 | 465 | 469 | 303,000 | 469 |
| 1995-08-16 | 461 | 469 | 460 | 465 | 421,000 | 465 |
| 1995-08-15 | 440 | 458 | 436 | 455 | 370,000 | 455 |
| 1995-08-14 | 435 | 436 | 434 | 434 | 89,000 | 434 |
| 1995-08-11 | 440 | 440 | 432 | 434 | 169,000 | 434 |
| 1995-08-10 | 439 | 442 | 430 | 436 | 59,000 | 436 |
| 1995-08-09 | 436 | 443 | 430 | 443 | 182,000 | 443 |
| 1995-08-08 | 430 | 435 | 426 | 435 | 64,000 | 435 |
| 1995-08-07 | 428 | 430 | 425 | 426 | 86,000 | 426 |
| 1995-08-04 | 421 | 430 | 421 | 423 | 77,000 | 423 |
| 1995-08-03 | 430 | 433 | 425 | 430 | 199,000 | 430 |
| 1995-08-02 | 420 | 427 | 417 | 420 | 120,000 | 420 |
| 1995-08-01 | 425 | 425 | 415 | 417 | 101,000 | 417 |
| 1995-07-31 | 417 | 423 | 417 | 423 | 154,000 | 423 |
| 1995-07-28 | 420 | 423 | 417 | 418 | 117,000 | 418 |
| 1995-07-27 | 420 | 420 | 415 | 420 | 268,000 | 420 |
| 1995-07-26 | 420 | 421 | 415 | 415 | 157,000 | 415 |
| 1995-07-25 | 426 | 427 | 420 | 420 | 114,000 | 420 |
| 1995-07-24 | 435 | 435 | 425 | 426 | 44,000 | 426 |
| 1995-07-21 | 434 | 440 | 432 | 435 | 103,000 | 435 |
| 1995-07-20 | 427 | 435 | 422 | 434 | 124,000 | 434 |
| 1995-07-19 | 445 | 445 | 427 | 427 | 172,000 | 427 |
| 1995-07-18 | 455 | 459 | 443 | 445 | 158,000 | 445 |
| 1995-07-17 | 455 | 456 | 450 | 450 | 286,000 | 450 |
| 1995-07-14 | 445 | 465 | 440 | 450 | 598,000 | 450 |
| 1995-07-13 | 436 | 444 | 436 | 440 | 801,000 | 440 |
| 1995-07-12 | 435 | 440 | 431 | 440 | 568,000 | 440 |
| 1995-07-11 | 440 | 440 | 429 | 435 | 40,000 | 435 |
| 1995-07-10 | 448 | 458 | 445 | 447 | 201,000 | 447 |
| 1995-07-07 | 425 | 455 | 425 | 448 | 353,000 | 448 |
| 1995-07-06 | 408 | 420 | 406 | 420 | 77,000 | 420 |
| 1995-07-05 | 403 | 416 | 401 | 413 | 233,000 | 413 |
| 1995-07-04 | 406 | 410 | 405 | 408 | 122,000 | 408 |
| 1995-07-03 | 413 | 413 | 400 | 401 | 229,000 | 401 |
| 1995-06-30 | 415 | 429 | 415 | 428 | 339,000 | 428 |
| 1995-06-29 | 423 | 423 | 408 | 410 | 46,000 | 410 |
| 1995-06-28 | 428 | 428 | 408 | 408 | 78,000 | 408 |
| 1995-06-27 | 430 | 430 | 428 | 429 | 219,000 | 429 |
| 1995-06-26 | 435 | 435 | 432 | 433 | 187,000 | 433 |
| 1995-06-23 | 420 | 430 | 420 | 430 | 22,000 | 430 |
| 1995-06-22 | 418 | 420 | 418 | 418 | 77,000 | 418 |
| 1995-06-21 | 416 | 418 | 414 | 418 | 76,000 | 418 |
| 1995-06-20 | 403 | 415 | 403 | 415 | 72,000 | 415 |
| 1995-06-19 | 410 | 418 | 400 | 400 | 91,000 | 400 |
| 1995-06-16 | 418 | 418 | 410 | 410 | 86,000 | 410 |
| 1995-06-15 | 408 | 418 | 403 | 418 | 73,000 | 418 |
| 1995-06-14 | 401 | 410 | 401 | 403 | 21,000 | 403 |
| 1995-06-13 | 406 | 419 | 400 | 400 | 102,000 | 400 |
| 1995-06-12 | 410 | 410 | 405 | 405 | 111,000 | 405 |
| 1995-06-09 | 438 | 440 | 435 | 435 | 187,000 | 435 |
| 1995-06-08 | 442 | 442 | 438 | 440 | 96,000 | 440 |
| 1995-06-07 | 446 | 446 | 442 | 442 | 22,000 | 442 |
| 1995-06-06 | 442 | 445 | 441 | 442 | 45,000 | 442 |
| 1995-06-05 | 459 | 459 | 445 | 445 | 74,000 | 445 |
| 1995-06-02 | 454 | 459 | 452 | 459 | 69,000 | 459 |
| 1995-06-01 | 443 | 454 | 443 | 454 | 88,000 | 454 |
| 1995-05-31 | 445 | 445 | 443 | 445 | 133,000 | 445 |
| 1995-05-30 | 444 | 445 | 443 | 443 | 98,000 | 443 |
| 1995-05-29 | 444 | 444 | 443 | 443 | 80,000 | 443 |
| 1995-05-26 | 441 | 446 | 441 | 446 | 55,000 | 446 |
| 1995-05-25 | 446 | 451 | 445 | 446 | 191,000 | 446 |
| 1995-05-24 | 440 | 448 | 439 | 445 | 179,000 | 445 |
| 1995-05-23 | 433 | 438 | 430 | 435 | 61,000 | 435 |
| 1995-05-22 | 451 | 451 | 435 | 438 | 48,000 | 438 |
| 1995-05-19 | 445 | 448 | 440 | 441 | 93,000 | 441 |
| 1995-05-18 | 450 | 450 | 447 | 449 | 57,000 | 449 |
| 1995-05-17 | 450 | 450 | 446 | 449 | 97,000 | 449 |
| 1995-05-16 | 459 | 459 | 450 | 450 | 56,000 | 450 |
| 1995-05-15 | 465 | 465 | 460 | 460 | 83,000 | 460 |
| 1995-05-12 | 460 | 468 | 460 | 462 | 47,000 | 462 |
| 1995-05-11 | 471 | 475 | 463 | 475 | 55,000 | 475 |
| 1995-05-10 | 491 | 495 | 490 | 491 | 27,000 | 491 |
| 1995-05-09 | 501 | 503 | 496 | 500 | 274,000 | 500 |
| 1995-05-08 | 500 | 506 | 500 | 500 | 134,000 | 500 |
| 1995-05-02 | 485 | 505 | 482 | 500 | 139,000 | 500 |
| 1995-05-01 | 484 | 495 | 484 | 495 | 81,000 | 495 |
| 1995-04-28 | 475 | 484 | 470 | 484 | 75,000 | 484 |
| 1995-04-27 | 480 | 480 | 472 | 472 | 39,000 | 472 |
| 1995-04-26 | 474 | 479 | 474 | 479 | 21,000 | 479 |
| 1995-04-25 | 475 | 481 | 471 | 478 | 101,000 | 478 |
| 1995-04-24 | 485 | 485 | 480 | 480 | 14,000 | 480 |
| 1995-04-21 | 480 | 480 | 475 | 475 | 101,000 | 475 |
| 1995-04-20 | 470 | 480 | 470 | 470 | 59,000 | 470 |
| 1995-04-19 | 475 | 475 | 463 | 470 | 48,000 | 470 |
| 1995-04-18 | 481 | 481 | 475 | 475 | 77,000 | 475 |
| 1995-04-17 | 475 | 480 | 475 | 480 | 38,000 | 480 |
| 1995-04-14 | 489 | 489 | 470 | 474 | 31,000 | 474 |
| 1995-04-13 | 474 | 484 | 474 | 484 | 67,000 | 484 |
| 1995-04-12 | 470 | 476 | 470 | 470 | 29,000 | 470 |
| 1995-04-11 | 465 | 470 | 465 | 465 | 44,000 | 465 |
| 1995-04-10 | 467 | 467 | 455 | 460 | 57,000 | 460 |
| 1995-04-07 | 469 | 469 | 457 | 460 | 26,000 | 460 |
| 1995-04-06 | 470 | 475 | 466 | 474 | 48,000 | 474 |
| 1995-04-05 | 460 | 480 | 454 | 480 | 55,000 | 480 |
| 1995-04-04 | 453 | 460 | 450 | 460 | 120,000 | 460 |
| 1995-04-03 | 466 | 466 | 441 | 446 | 186,000 | 446 |
| 1995-03-31 | 485 | 485 | 465 | 478 | 253,000 | 478 |
| 1995-03-30 | 473 | 486 | 473 | 478 | 25,000 | 478 |
| 1995-03-29 | 480 | 495 | 480 | 485 | 24,000 | 485 |
| 1995-03-28 | 480 | 485 | 475 | 485 | 48,000 | 485 |
| 1995-03-27 | 471 | 471 | 468 | 471 | 56,000 | 471 |
| 1995-03-24 | 455 | 463 | 451 | 463 | 292,000 | 463 |
| 1995-03-23 | 467 | 467 | 450 | 450 | 62,000 | 450 |
| 1995-03-22 | 471 | 471 | 456 | 467 | 126,000 | 467 |
| 1995-03-20 | 500 | 500 | 464 | 468 | 432,000 | 468 |
| 1995-03-17 | 505 | 520 | 499 | 499 | 168,000 | 499 |
| 1995-03-16 | 496 | 508 | 496 | 503 | 37,000 | 503 |
| 1995-03-15 | 493 | 510 | 493 | 508 | 105,000 | 508 |
| 1995-03-14 | 500 | 500 | 493 | 493 | 45,000 | 493 |
| 1995-03-13 | 499 | 510 | 496 | 496 | 46,000 | 496 |
| 1995-03-10 | 505 | 505 | 497 | 498 | 208,000 | 498 |
| 1995-03-09 | 521 | 521 | 502 | 503 | 249,000 | 503 |
| 1995-03-08 | 536 | 536 | 511 | 520 | 52,000 | 520 |
| 1995-03-07 | 541 | 548 | 540 | 545 | 185,000 | 545 |
| 1995-03-06 | 532 | 543 | 531 | 543 | 3,089,000 | 543 |
| 1995-03-03 | 515 | 540 | 515 | 540 | 81,000 | 540 |
| 1995-03-02 | 508 | 530 | 503 | 530 | 61,000 | 530 |
| 1995-03-01 | 506 | 507 | 495 | 505 | 76,000 | 505 |
| 1995-02-28 | 511 | 511 | 490 | 511 | 124,000 | 511 |
| 1995-02-27 | 510 | 510 | 496 | 499 | 162,000 | 499 |
| 1995-02-24 | 516 | 525 | 508 | 520 | 309,000 | 520 |
| 1995-02-23 | 516 | 527 | 513 | 516 | 142,000 | 516 |
| 1995-02-22 | 528 | 528 | 516 | 516 | 311,000 | 516 |
| 1995-02-21 | 522 | 533 | 522 | 528 | 262,000 | 528 |
| 1995-02-20 | 545 | 545 | 521 | 522 | 38,000 | 522 |
| 1995-02-17 | 516 | 542 | 516 | 535 | 115,000 | 535 |
| 1995-02-16 | 530 | 536 | 530 | 536 | 128,000 | 536 |
| 1995-02-15 | 560 | 560 | 540 | 540 | 141,000 | 540 |
| 1995-02-14 | 560 | 560 | 541 | 550 | 198,000 | 550 |
| 1995-02-13 | 572 | 572 | 537 | 560 | 59,000 | 560 |
| 1995-02-10 | 552 | 553 | 546 | 553 | 171,000 | 553 |
| 1995-02-09 | 551 | 555 | 548 | 552 | 106,000 | 552 |
| 1995-02-08 | 568 | 568 | 551 | 551 | 75,000 | 551 |
| 1995-02-07 | 580 | 580 | 570 | 570 | 1,546,000 | 570 |
| 1995-02-06 | 572 | 575 | 570 | 570 | 2,678,000 | 570 |
| 1995-02-03 | 572 | 575 | 572 | 575 | 140,000 | 575 |
| 1995-02-02 | 587 | 587 | 571 | 572 | 2,532,000 | 572 |
| 1995-02-01 | 580 | 594 | 580 | 587 | 184,000 | 587 |
| 1995-01-31 | 570 | 580 | 569 | 580 | 4,720,000 | 580 |
| 1995-01-30 | 566 | 585 | 561 | 570 | 6,881,000 | 570 |
| 1995-01-27 | 560 | 575 | 560 | 568 | 119,000 | 568 |
| 1995-01-26 | 561 | 565 | 561 | 563 | 95,000 | 563 |
| 1995-01-25 | 554 | 570 | 554 | 558 | 87,000 | 558 |
| 1995-01-24 | 550 | 560 | 547 | 553 | 179,000 | 553 |
| 1995-01-23 | 546 | 548 | 546 | 547 | 259,000 | 547 |
| 1995-01-20 | 557 | 559 | 546 | 546 | 111,000 | 546 |
| 1995-01-19 | 585 | 588 | 581 | 587 | 356,000 | 587 |
| 1995-01-18 | 585 | 588 | 582 | 585 | 216,000 | 585 |
| 1995-01-17 | 585 | 587 | 569 | 587 | 301,000 | 587 |
| 1995-01-13 | 585 | 585 | 573 | 585 | 186,000 | 585 |
| 1995-01-12 | 588 | 590 | 583 | 588 | 360,000 | 588 |
| 1995-01-11 | 582 | 590 | 582 | 588 | 452,000 | 588 |
| 1995-01-10 | 570 | 585 | 570 | 583 | 122,000 | 583 |
| 1995-01-09 | 575 | 580 | 575 | 576 | 97,000 | 576 |
| 1995-01-06 | 589 | 589 | 575 | 575 | 219,000 | 575 |
| 1995-01-05 | 598 | 598 | 578 | 580 | 120,000 | 580 |
| 1995-01-04 | 575 | 578 | 575 | 578 | 26,000 | 578 |
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
