4613 関西ペイント(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 500 | 520 | 500 | 520 | 143,000 | 520 |
| 1996-12-27 | 501 | 504 | 499 | 499 | 150,000 | 499 |
| 1996-12-26 | 504 | 504 | 494 | 501 | 92,000 | 501 |
| 1996-12-25 | 495 | 507 | 490 | 507 | 205,000 | 507 |
| 1996-12-24 | 492 | 497 | 489 | 490 | 247,000 | 490 |
| 1996-12-20 | 490 | 490 | 481 | 482 | 201,000 | 482 |
| 1996-12-19 | 494 | 494 | 489 | 489 | 198,000 | 489 |
| 1996-12-18 | 492 | 496 | 492 | 494 | 133,000 | 494 |
| 1996-12-17 | 489 | 495 | 485 | 492 | 183,000 | 492 |
| 1996-12-16 | 485 | 485 | 473 | 479 | 230,000 | 479 |
| 1996-12-13 | 480 | 481 | 470 | 480 | 352,000 | 480 |
| 1996-12-12 | 494 | 498 | 490 | 496 | 42,000 | 496 |
| 1996-12-11 | 503 | 503 | 489 | 494 | 211,000 | 494 |
| 1996-12-10 | 512 | 512 | 499 | 504 | 292,000 | 504 |
| 1996-12-09 | 516 | 516 | 502 | 505 | 88,000 | 505 |
| 1996-12-06 | 521 | 525 | 509 | 515 | 85,000 | 515 |
| 1996-12-05 | 519 | 525 | 515 | 525 | 70,000 | 525 |
| 1996-12-04 | 515 | 522 | 514 | 520 | 407,000 | 520 |
| 1996-12-03 | 519 | 519 | 515 | 515 | 239,000 | 515 |
| 1996-12-02 | 515 | 520 | 515 | 519 | 38,000 | 519 |
| 1996-11-29 | 528 | 535 | 517 | 518 | 286,000 | 518 |
| 1996-11-28 | 527 | 530 | 525 | 528 | 552,000 | 528 |
| 1996-11-27 | 529 | 529 | 520 | 523 | 120,000 | 523 |
| 1996-11-26 | 525 | 525 | 521 | 523 | 197,000 | 523 |
| 1996-11-25 | 521 | 525 | 520 | 525 | 167,000 | 525 |
| 1996-11-22 | 515 | 523 | 515 | 520 | 131,000 | 520 |
| 1996-11-21 | 512 | 520 | 512 | 519 | 210,000 | 519 |
| 1996-11-20 | 511 | 519 | 510 | 512 | 74,000 | 512 |
| 1996-11-19 | 520 | 520 | 511 | 511 | 68,000 | 511 |
| 1996-11-18 | 511 | 519 | 510 | 519 | 104,000 | 519 |
| 1996-11-15 | 525 | 525 | 519 | 520 | 306,000 | 520 |
| 1996-11-14 | 510 | 525 | 510 | 525 | 167,000 | 525 |
| 1996-11-13 | 519 | 520 | 514 | 517 | 94,000 | 517 |
| 1996-11-12 | 520 | 520 | 510 | 512 | 204,000 | 512 |
| 1996-11-11 | 510 | 515 | 509 | 510 | 243,000 | 510 |
| 1996-11-08 | 515 | 515 | 505 | 509 | 39,000 | 509 |
| 1996-11-07 | 510 | 510 | 505 | 505 | 215,000 | 505 |
| 1996-11-06 | 503 | 515 | 502 | 512 | 367,000 | 512 |
| 1996-11-05 | 509 | 519 | 501 | 505 | 145,000 | 505 |
| 1996-11-01 | 510 | 515 | 509 | 510 | 85,000 | 510 |
| 1996-10-31 | 505 | 510 | 505 | 507 | 164,000 | 507 |
| 1996-10-30 | 510 | 510 | 503 | 503 | 37,000 | 503 |
| 1996-10-29 | 504 | 513 | 501 | 501 | 54,000 | 501 |
| 1996-10-28 | 496 | 515 | 496 | 515 | 38,000 | 515 |
| 1996-10-25 | 505 | 510 | 500 | 500 | 200,000 | 500 |
| 1996-10-24 | 510 | 520 | 505 | 505 | 56,000 | 505 |
| 1996-10-23 | 510 | 512 | 505 | 510 | 89,000 | 510 |
| 1996-10-22 | 510 | 518 | 509 | 510 | 96,000 | 510 |
| 1996-10-21 | 524 | 524 | 513 | 513 | 38,000 | 513 |
| 1996-10-18 | 517 | 521 | 517 | 518 | 217,000 | 518 |
| 1996-10-17 | 522 | 522 | 512 | 520 | 59,000 | 520 |
| 1996-10-16 | 519 | 519 | 513 | 513 | 136,000 | 513 |
| 1996-10-15 | 515 | 519 | 514 | 519 | 122,000 | 519 |
| 1996-10-14 | 510 | 525 | 505 | 519 | 113,000 | 519 |
| 1996-10-11 | 505 | 505 | 502 | 503 | 330,000 | 503 |
| 1996-10-09 | 509 | 509 | 500 | 501 | 66,000 | 501 |
| 1996-10-08 | 504 | 515 | 504 | 510 | 90,000 | 510 |
| 1996-10-07 | 508 | 510 | 505 | 510 | 146,000 | 510 |
| 1996-10-04 | 505 | 518 | 500 | 510 | 126,000 | 510 |
| 1996-10-03 | 515 | 522 | 515 | 519 | 135,000 | 519 |
| 1996-10-02 | 525 | 525 | 515 | 523 | 115,000 | 523 |
| 1996-10-01 | 524 | 525 | 521 | 523 | 170,000 | 523 |
| 1996-09-30 | 525 | 525 | 524 | 525 | 198,000 | 525 |
| 1996-09-27 | 524 | 526 | 524 | 525 | 230,000 | 525 |
| 1996-09-26 | 525 | 525 | 518 | 522 | 186,000 | 522 |
| 1996-09-25 | 516 | 522 | 516 | 520 | 63,000 | 520 |
| 1996-09-24 | 515 | 525 | 515 | 525 | 235,000 | 525 |
| 1996-09-20 | 520 | 520 | 515 | 520 | 229,000 | 520 |
| 1996-09-19 | 518 | 520 | 516 | 520 | 249,000 | 520 |
| 1996-09-18 | 525 | 525 | 517 | 518 | 249,000 | 518 |
| 1996-09-17 | 525 | 529 | 524 | 525 | 187,000 | 525 |
| 1996-09-13 | 530 | 530 | 520 | 525 | 267,000 | 525 |
| 1996-09-12 | 526 | 526 | 518 | 525 | 96,000 | 525 |
| 1996-09-11 | 520 | 525 | 516 | 516 | 171,000 | 516 |
| 1996-09-10 | 519 | 521 | 517 | 519 | 96,000 | 519 |
| 1996-09-09 | 534 | 534 | 518 | 519 | 48,000 | 519 |
| 1996-09-06 | 524 | 527 | 516 | 520 | 206,000 | 520 |
| 1996-09-05 | 530 | 535 | 522 | 534 | 143,000 | 534 |
| 1996-09-04 | 519 | 535 | 519 | 535 | 166,000 | 535 |
| 1996-09-03 | 520 | 523 | 515 | 523 | 232,000 | 523 |
| 1996-09-02 | 523 | 523 | 515 | 516 | 115,000 | 516 |
| 1996-08-30 | 520 | 520 | 513 | 513 | 115,000 | 513 |
| 1996-08-29 | 540 | 540 | 530 | 530 | 79,000 | 530 |
| 1996-08-28 | 538 | 538 | 532 | 533 | 111,000 | 533 |
| 1996-08-27 | 535 | 544 | 535 | 536 | 44,000 | 536 |
| 1996-08-26 | 537 | 542 | 537 | 542 | 32,000 | 542 |
| 1996-08-23 | 545 | 545 | 542 | 542 | 234,000 | 542 |
| 1996-08-22 | 542 | 548 | 542 | 543 | 124,000 | 543 |
| 1996-08-21 | 540 | 544 | 540 | 542 | 198,000 | 542 |
| 1996-08-20 | 540 | 540 | 538 | 538 | 87,000 | 538 |
| 1996-08-19 | 533 | 540 | 533 | 538 | 49,000 | 538 |
| 1996-08-16 | 536 | 536 | 531 | 531 | 51,000 | 531 |
| 1996-08-15 | 534 | 536 | 534 | 536 | 204,000 | 536 |
| 1996-08-14 | 521 | 534 | 521 | 534 | 214,000 | 534 |
| 1996-08-13 | 530 | 535 | 525 | 531 | 111,000 | 531 |
| 1996-08-12 | 531 | 531 | 523 | 525 | 84,000 | 525 |
| 1996-08-09 | 533 | 535 | 530 | 531 | 80,000 | 531 |
| 1996-08-08 | 534 | 536 | 530 | 531 | 173,000 | 531 |
| 1996-08-07 | 530 | 538 | 530 | 534 | 105,000 | 534 |
| 1996-08-06 | 530 | 538 | 529 | 538 | 99,000 | 538 |
| 1996-08-05 | 531 | 537 | 530 | 537 | 49,000 | 537 |
| 1996-08-02 | 534 | 540 | 530 | 530 | 91,000 | 530 |
| 1996-08-01 | 529 | 540 | 529 | 535 | 249,000 | 535 |
| 1996-07-31 | 531 | 537 | 530 | 535 | 216,000 | 535 |
| 1996-07-30 | 540 | 540 | 533 | 537 | 176,000 | 537 |
| 1996-07-29 | 531 | 542 | 531 | 534 | 85,000 | 534 |
| 1996-07-26 | 530 | 542 | 530 | 540 | 145,000 | 540 |
| 1996-07-25 | 527 | 541 | 526 | 535 | 238,000 | 535 |
| 1996-07-24 | 515 | 537 | 514 | 530 | 298,000 | 530 |
| 1996-07-23 | 527 | 530 | 521 | 530 | 149,000 | 530 |
| 1996-07-22 | 539 | 539 | 525 | 525 | 1,031,000 | 525 |
| 1996-07-19 | 537 | 545 | 535 | 540 | 677,000 | 540 |
| 1996-07-18 | 538 | 539 | 532 | 539 | 116,000 | 539 |
| 1996-07-17 | 538 | 540 | 536 | 538 | 175,000 | 538 |
| 1996-07-16 | 539 | 539 | 534 | 539 | 189,000 | 539 |
| 1996-07-15 | 537 | 541 | 532 | 535 | 245,000 | 535 |
| 1996-07-12 | 540 | 540 | 535 | 537 | 114,000 | 537 |
| 1996-07-11 | 541 | 543 | 540 | 543 | 248,000 | 543 |
| 1996-07-10 | 553 | 554 | 541 | 541 | 628,000 | 541 |
| 1996-07-09 | 568 | 568 | 548 | 548 | 247,000 | 548 |
| 1996-07-08 | 557 | 562 | 557 | 562 | 95,000 | 562 |
| 1996-07-05 | 564 | 565 | 557 | 562 | 173,000 | 562 |
| 1996-07-04 | 569 | 569 | 564 | 565 | 127,000 | 565 |
| 1996-07-03 | 575 | 580 | 570 | 579 | 271,000 | 579 |
| 1996-07-02 | 575 | 580 | 570 | 580 | 289,000 | 580 |
| 1996-07-01 | 568 | 575 | 568 | 569 | 45,000 | 569 |
| 1996-06-28 | 566 | 576 | 563 | 576 | 591,000 | 576 |
| 1996-06-27 | 569 | 571 | 565 | 565 | 378,000 | 565 |
| 1996-06-26 | 573 | 578 | 569 | 569 | 237,000 | 569 |
| 1996-06-25 | 579 | 581 | 576 | 579 | 441,000 | 579 |
| 1996-06-24 | 571 | 582 | 571 | 579 | 802,000 | 579 |
| 1996-06-21 | 565 | 579 | 565 | 579 | 528,000 | 579 |
| 1996-06-20 | 571 | 574 | 562 | 573 | 576,000 | 573 |
| 1996-06-19 | 561 | 571 | 559 | 567 | 377,000 | 567 |
| 1996-06-18 | 557 | 575 | 557 | 571 | 436,000 | 571 |
| 1996-06-17 | 569 | 572 | 566 | 567 | 300,000 | 567 |
| 1996-06-14 | 559 | 570 | 550 | 570 | 490,000 | 570 |
| 1996-06-13 | 540 | 560 | 540 | 560 | 273,000 | 560 |
| 1996-06-12 | 546 | 547 | 540 | 545 | 174,000 | 545 |
| 1996-06-11 | 535 | 544 | 530 | 532 | 33,000 | 532 |
| 1996-06-10 | 547 | 547 | 543 | 545 | 48,000 | 545 |
| 1996-06-07 | 547 | 547 | 545 | 547 | 127,000 | 547 |
| 1996-06-06 | 549 | 549 | 545 | 547 | 116,000 | 547 |
| 1996-06-05 | 547 | 547 | 545 | 547 | 96,000 | 547 |
| 1996-06-04 | 543 | 550 | 543 | 545 | 113,000 | 545 |
| 1996-06-03 | 544 | 545 | 542 | 543 | 146,000 | 543 |
| 1996-05-31 | 549 | 555 | 543 | 555 | 168,000 | 555 |
| 1996-05-30 | 541 | 549 | 540 | 548 | 147,000 | 548 |
| 1996-05-29 | 549 | 549 | 543 | 543 | 132,000 | 543 |
| 1996-05-28 | 543 | 550 | 543 | 544 | 83,000 | 544 |
| 1996-05-27 | 554 | 554 | 543 | 543 | 161,000 | 543 |
| 1996-05-24 | 550 | 554 | 550 | 553 | 103,000 | 553 |
| 1996-05-23 | 550 | 550 | 547 | 550 | 178,000 | 550 |
| 1996-05-22 | 550 | 552 | 546 | 550 | 285,000 | 550 |
| 1996-05-21 | 550 | 555 | 549 | 550 | 300,000 | 550 |
| 1996-05-20 | 550 | 553 | 547 | 550 | 78,000 | 550 |
| 1996-05-17 | 553 | 555 | 543 | 549 | 404,000 | 549 |
| 1996-05-16 | 555 | 558 | 553 | 555 | 223,000 | 555 |
| 1996-05-15 | 545 | 552 | 545 | 550 | 174,000 | 550 |
| 1996-05-14 | 536 | 550 | 536 | 542 | 461,000 | 542 |
| 1996-05-13 | 548 | 548 | 538 | 540 | 147,000 | 540 |
| 1996-05-10 | 545 | 552 | 542 | 545 | 385,000 | 545 |
| 1996-05-09 | 548 | 548 | 530 | 541 | 261,000 | 541 |
| 1996-05-08 | 549 | 549 | 540 | 545 | 1,123,000 | 545 |
| 1996-05-07 | 557 | 557 | 545 | 551 | 110,000 | 551 |
| 1996-05-02 | 564 | 564 | 550 | 551 | 237,000 | 551 |
| 1996-05-01 | 566 | 568 | 562 | 568 | 432,000 | 568 |
| 1996-04-30 | 546 | 565 | 546 | 560 | 335,000 | 560 |
| 1996-04-26 | 546 | 550 | 545 | 550 | 128,000 | 550 |
| 1996-04-25 | 546 | 550 | 541 | 550 | 321,000 | 550 |
| 1996-04-24 | 536 | 545 | 536 | 540 | 136,000 | 540 |
| 1996-04-23 | 547 | 549 | 544 | 545 | 335,000 | 545 |
| 1996-04-22 | 541 | 549 | 541 | 549 | 328,000 | 549 |
| 1996-04-19 | 543 | 544 | 535 | 540 | 269,000 | 540 |
| 1996-04-18 | 533 | 539 | 532 | 539 | 224,000 | 539 |
| 1996-04-17 | 548 | 549 | 540 | 549 | 484,000 | 549 |
| 1996-04-16 | 550 | 552 | 541 | 544 | 306,000 | 544 |
| 1996-04-15 | 550 | 550 | 544 | 545 | 257,000 | 545 |
| 1996-04-12 | 548 | 548 | 544 | 544 | 86,000 | 544 |
| 1996-04-11 | 538 | 540 | 532 | 539 | 302,000 | 539 |
| 1996-04-10 | 548 | 548 | 530 | 539 | 469,000 | 539 |
| 1996-04-09 | 545 | 550 | 538 | 548 | 414,000 | 548 |
| 1996-04-08 | 550 | 550 | 544 | 547 | 291,000 | 547 |
| 1996-04-05 | 534 | 549 | 533 | 549 | 513,000 | 549 |
| 1996-04-04 | 529 | 533 | 527 | 533 | 319,000 | 533 |
| 1996-04-03 | 535 | 536 | 525 | 527 | 195,000 | 527 |
| 1996-04-02 | 533 | 534 | 526 | 534 | 87,000 | 534 |
| 1996-04-01 | 534 | 538 | 521 | 534 | 148,000 | 534 |
| 1996-03-29 | 530 | 534 | 525 | 534 | 241,000 | 534 |
| 1996-03-28 | 534 | 534 | 530 | 534 | 165,000 | 534 |
| 1996-03-27 | 532 | 534 | 530 | 534 | 296,000 | 534 |
| 1996-03-26 | 533 | 533 | 512 | 520 | 159,000 | 520 |
| 1996-03-25 | 530 | 530 | 518 | 521 | 89,000 | 521 |
| 1996-03-22 | 516 | 529 | 516 | 517 | 127,000 | 517 |
| 1996-03-21 | 511 | 530 | 511 | 530 | 180,000 | 530 |
| 1996-03-19 | 503 | 511 | 503 | 510 | 80,000 | 510 |
| 1996-03-18 | 500 | 503 | 497 | 500 | 158,000 | 500 |
| 1996-03-15 | 495 | 500 | 495 | 497 | 70,000 | 497 |
| 1996-03-14 | 489 | 497 | 485 | 487 | 487,000 | 487 |
| 1996-03-13 | 495 | 495 | 486 | 490 | 56,000 | 490 |
| 1996-03-12 | 490 | 495 | 485 | 495 | 125,000 | 495 |
| 1996-03-11 | 493 | 495 | 490 | 495 | 104,000 | 495 |
| 1996-03-08 | 503 | 512 | 492 | 493 | 287,000 | 493 |
| 1996-03-07 | 500 | 502 | 495 | 495 | 229,000 | 495 |
| 1996-03-06 | 497 | 510 | 496 | 505 | 161,000 | 505 |
| 1996-03-05 | 515 | 515 | 495 | 495 | 106,000 | 495 |
| 1996-03-04 | 510 | 511 | 495 | 495 | 218,000 | 495 |
| 1996-03-01 | 491 | 500 | 491 | 500 | 156,000 | 500 |
| 1996-02-29 | 500 | 504 | 491 | 491 | 35,000 | 491 |
| 1996-02-28 | 501 | 504 | 491 | 491 | 42,000 | 491 |
| 1996-02-27 | 493 | 493 | 490 | 491 | 392,000 | 491 |
| 1996-02-26 | 500 | 500 | 490 | 490 | 54,000 | 490 |
| 1996-02-23 | 503 | 503 | 495 | 495 | 58,000 | 495 |
| 1996-02-22 | 500 | 505 | 496 | 498 | 121,000 | 498 |
| 1996-02-21 | 507 | 508 | 498 | 505 | 225,000 | 505 |
| 1996-02-20 | 510 | 510 | 500 | 505 | 280,000 | 505 |
| 1996-02-19 | 508 | 510 | 505 | 510 | 131,000 | 510 |
| 1996-02-16 | 513 | 513 | 500 | 504 | 133,000 | 504 |
| 1996-02-15 | 530 | 530 | 510 | 512 | 448,000 | 512 |
| 1996-02-14 | 532 | 535 | 515 | 525 | 224,000 | 525 |
| 1996-02-13 | 530 | 540 | 526 | 533 | 132,000 | 533 |
| 1996-02-09 | 536 | 536 | 527 | 528 | 187,000 | 528 |
| 1996-02-08 | 541 | 544 | 538 | 540 | 245,000 | 540 |
| 1996-02-07 | 537 | 547 | 535 | 545 | 226,000 | 545 |
| 1996-02-06 | 535 | 540 | 530 | 537 | 562,000 | 537 |
| 1996-02-05 | 538 | 538 | 533 | 535 | 351,000 | 535 |
| 1996-02-02 | 530 | 541 | 527 | 534 | 569,000 | 534 |
| 1996-02-01 | 509 | 527 | 509 | 527 | 149,000 | 527 |
| 1996-01-31 | 515 | 529 | 510 | 529 | 356,000 | 529 |
| 1996-01-30 | 497 | 508 | 497 | 505 | 107,000 | 505 |
| 1996-01-29 | 498 | 500 | 493 | 496 | 90,000 | 496 |
| 1996-01-26 | 496 | 500 | 490 | 493 | 289,000 | 493 |
| 1996-01-25 | 495 | 498 | 490 | 498 | 211,000 | 498 |
| 1996-01-24 | 491 | 491 | 490 | 490 | 61,000 | 490 |
| 1996-01-23 | 494 | 494 | 490 | 490 | 122,000 | 490 |
| 1996-01-22 | 494 | 499 | 492 | 494 | 377,000 | 494 |
| 1996-01-19 | 495 | 497 | 492 | 494 | 126,000 | 494 |
| 1996-01-18 | 499 | 500 | 495 | 495 | 239,000 | 495 |
| 1996-01-17 | 495 | 498 | 492 | 495 | 420,000 | 495 |
| 1996-01-16 | 491 | 492 | 490 | 491 | 189,000 | 491 |
| 1996-01-12 | 489 | 490 | 485 | 485 | 310,000 | 485 |
| 1996-01-11 | 489 | 491 | 487 | 491 | 84,000 | 491 |
| 1996-01-10 | 495 | 495 | 490 | 491 | 170,000 | 491 |
| 1996-01-09 | 494 | 496 | 490 | 495 | 254,000 | 495 |
| 1996-01-08 | 495 | 495 | 485 | 490 | 137,000 | 490 |
| 1996-01-05 | 487 | 495 | 485 | 485 | 119,000 | 485 |
| 1996-01-04 | 485 | 487 | 485 | 487 | 80,000 | 487 |
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