4613 関西ペイント(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 316 | 316 | 314 | 315 | 63,000 | 315 |
| 1997-12-29 | 293 | 310 | 280 | 310 | 49,000 | 310 |
| 1997-12-26 | 305 | 310 | 295 | 295 | 83,000 | 295 |
| 1997-12-25 | 288 | 307 | 288 | 300 | 108,000 | 300 |
| 1997-12-24 | 270 | 284 | 270 | 284 | 192,000 | 284 |
| 1997-12-22 | 280 | 280 | 275 | 276 | 223,000 | 276 |
| 1997-12-19 | 285 | 287 | 275 | 284 | 279,000 | 284 |
| 1997-12-18 | 300 | 300 | 294 | 297 | 66,000 | 297 |
| 1997-12-17 | 281 | 299 | 280 | 297 | 135,000 | 297 |
| 1997-12-16 | 290 | 292 | 285 | 285 | 99,000 | 285 |
| 1997-12-15 | 289 | 299 | 287 | 288 | 280,000 | 288 |
| 1997-12-12 | 279 | 289 | 279 | 289 | 392,000 | 289 |
| 1997-12-11 | 324 | 324 | 310 | 324 | 330,000 | 324 |
| 1997-12-10 | 328 | 328 | 320 | 324 | 225,000 | 324 |
| 1997-12-09 | 320 | 325 | 317 | 324 | 121,000 | 324 |
| 1997-12-08 | 315 | 320 | 308 | 311 | 169,000 | 311 |
| 1997-12-05 | 322 | 325 | 316 | 317 | 167,000 | 317 |
| 1997-12-04 | 324 | 324 | 315 | 318 | 291,000 | 318 |
| 1997-12-03 | 329 | 329 | 321 | 321 | 272,000 | 321 |
| 1997-12-02 | 335 | 337 | 326 | 329 | 235,000 | 329 |
| 1997-12-01 | 340 | 340 | 334 | 335 | 111,000 | 335 |
| 1997-11-28 | 359 | 359 | 334 | 335 | 86,000 | 335 |
| 1997-11-27 | 347 | 352 | 335 | 352 | 71,000 | 352 |
| 1997-11-26 | 338 | 353 | 337 | 347 | 73,000 | 347 |
| 1997-11-25 | 354 | 354 | 325 | 338 | 113,000 | 338 |
| 1997-11-21 | 351 | 368 | 351 | 355 | 78,000 | 355 |
| 1997-11-20 | 329 | 350 | 326 | 350 | 107,000 | 350 |
| 1997-11-19 | 369 | 369 | 335 | 336 | 125,000 | 336 |
| 1997-11-18 | 364 | 375 | 364 | 375 | 210,000 | 375 |
| 1997-11-17 | 336 | 364 | 336 | 364 | 171,000 | 364 |
| 1997-11-14 | 334 | 338 | 329 | 336 | 253,000 | 336 |
| 1997-11-13 | 326 | 335 | 326 | 335 | 78,000 | 335 |
| 1997-11-12 | 326 | 336 | 323 | 336 | 241,000 | 336 |
| 1997-11-11 | 325 | 333 | 324 | 332 | 129,000 | 332 |
| 1997-11-10 | 333 | 333 | 320 | 328 | 73,000 | 328 |
| 1997-11-07 | 343 | 344 | 325 | 339 | 280,000 | 339 |
| 1997-11-06 | 339 | 349 | 339 | 340 | 54,000 | 340 |
| 1997-11-05 | 346 | 349 | 330 | 349 | 106,000 | 349 |
| 1997-11-04 | 356 | 356 | 330 | 340 | 129,000 | 340 |
| 1997-10-31 | 339 | 355 | 334 | 355 | 177,000 | 355 |
| 1997-10-30 | 331 | 346 | 330 | 345 | 48,000 | 345 |
| 1997-10-29 | 334 | 340 | 333 | 336 | 47,000 | 336 |
| 1997-10-28 | 325 | 328 | 321 | 327 | 248,000 | 327 |
| 1997-10-27 | 350 | 350 | 340 | 340 | 52,000 | 340 |
| 1997-10-24 | 344 | 344 | 333 | 337 | 141,000 | 337 |
| 1997-10-23 | 356 | 358 | 344 | 344 | 254,000 | 344 |
| 1997-10-22 | 342 | 357 | 342 | 357 | 231,000 | 357 |
| 1997-10-21 | 330 | 347 | 329 | 340 | 225,000 | 340 |
| 1997-10-20 | 329 | 330 | 324 | 330 | 143,000 | 330 |
| 1997-10-17 | 325 | 328 | 315 | 325 | 300,000 | 325 |
| 1997-10-16 | 320 | 325 | 320 | 325 | 277,000 | 325 |
| 1997-10-15 | 300 | 320 | 300 | 320 | 199,000 | 320 |
| 1997-10-14 | 299 | 300 | 290 | 300 | 102,000 | 300 |
| 1997-10-13 | 302 | 302 | 299 | 299 | 150,000 | 299 |
| 1997-10-09 | 298 | 302 | 296 | 302 | 96,000 | 302 |
| 1997-10-08 | 296 | 303 | 295 | 297 | 177,000 | 297 |
| 1997-10-07 | 293 | 300 | 293 | 296 | 123,000 | 296 |
| 1997-10-06 | 293 | 300 | 291 | 293 | 114,000 | 293 |
| 1997-10-03 | 299 | 300 | 291 | 291 | 59,000 | 291 |
| 1997-10-02 | 309 | 309 | 295 | 300 | 309,000 | 300 |
| 1997-10-01 | 308 | 318 | 306 | 312 | 110,000 | 312 |
| 1997-09-30 | 314 | 314 | 305 | 308 | 103,000 | 308 |
| 1997-09-29 | 304 | 309 | 300 | 309 | 99,000 | 309 |
| 1997-09-26 | 332 | 337 | 330 | 330 | 84,000 | 330 |
| 1997-09-25 | 345 | 346 | 335 | 340 | 168,000 | 340 |
| 1997-09-24 | 344 | 348 | 340 | 345 | 101,000 | 345 |
| 1997-09-22 | 347 | 347 | 344 | 344 | 94,000 | 344 |
| 1997-09-19 | 350 | 350 | 344 | 347 | 121,000 | 347 |
| 1997-09-18 | 349 | 355 | 348 | 350 | 172,000 | 350 |
| 1997-09-17 | 359 | 359 | 348 | 348 | 92,000 | 348 |
| 1997-09-16 | 362 | 362 | 353 | 357 | 108,000 | 357 |
| 1997-09-12 | 355 | 355 | 349 | 352 | 206,000 | 352 |
| 1997-09-11 | 365 | 365 | 359 | 360 | 171,000 | 360 |
| 1997-09-10 | 374 | 380 | 374 | 378 | 56,000 | 378 |
| 1997-09-09 | 383 | 384 | 380 | 380 | 71,000 | 380 |
| 1997-09-08 | 382 | 385 | 382 | 383 | 92,000 | 383 |
| 1997-09-05 | 378 | 380 | 375 | 380 | 126,000 | 380 |
| 1997-09-04 | 384 | 384 | 375 | 376 | 107,000 | 376 |
| 1997-09-03 | 384 | 385 | 381 | 384 | 71,000 | 384 |
| 1997-09-02 | 389 | 389 | 377 | 382 | 125,000 | 382 |
| 1997-09-01 | 390 | 390 | 386 | 390 | 35,000 | 390 |
| 1997-08-29 | 390 | 395 | 390 | 391 | 44,000 | 391 |
| 1997-08-28 | 393 | 394 | 385 | 390 | 89,000 | 390 |
| 1997-08-27 | 405 | 405 | 393 | 394 | 147,000 | 394 |
| 1997-08-26 | 400 | 418 | 400 | 418 | 25,000 | 418 |
| 1997-08-25 | 400 | 402 | 400 | 400 | 65,000 | 400 |
| 1997-08-22 | 410 | 410 | 403 | 403 | 121,000 | 403 |
| 1997-08-21 | 418 | 419 | 413 | 414 | 42,000 | 414 |
| 1997-08-20 | 423 | 423 | 422 | 422 | 61,000 | 422 |
| 1997-08-19 | 430 | 430 | 423 | 425 | 166,000 | 425 |
| 1997-08-18 | 427 | 430 | 427 | 430 | 34,000 | 430 |
| 1997-08-15 | 429 | 434 | 429 | 430 | 105,000 | 430 |
| 1997-08-14 | 422 | 430 | 422 | 429 | 92,000 | 429 |
| 1997-08-13 | 422 | 428 | 421 | 422 | 33,000 | 422 |
| 1997-08-12 | 420 | 428 | 420 | 425 | 68,000 | 425 |
| 1997-08-11 | 415 | 424 | 415 | 421 | 112,000 | 421 |
| 1997-08-08 | 407 | 419 | 405 | 419 | 236,000 | 419 |
| 1997-08-07 | 406 | 410 | 405 | 409 | 139,000 | 409 |
| 1997-08-06 | 403 | 403 | 398 | 403 | 123,000 | 403 |
| 1997-08-05 | 412 | 412 | 395 | 395 | 237,000 | 395 |
| 1997-08-04 | 420 | 423 | 410 | 410 | 124,000 | 410 |
| 1997-08-01 | 425 | 425 | 420 | 420 | 133,000 | 420 |
| 1997-07-31 | 434 | 434 | 424 | 434 | 177,000 | 434 |
| 1997-07-30 | 422 | 434 | 422 | 434 | 386,000 | 434 |
| 1997-07-29 | 437 | 438 | 432 | 432 | 125,000 | 432 |
| 1997-07-28 | 440 | 441 | 438 | 438 | 99,000 | 438 |
| 1997-07-25 | 441 | 441 | 437 | 438 | 107,000 | 438 |
| 1997-07-24 | 449 | 451 | 446 | 446 | 44,000 | 446 |
| 1997-07-23 | 451 | 451 | 447 | 448 | 78,000 | 448 |
| 1997-07-22 | 465 | 465 | 448 | 449 | 149,000 | 449 |
| 1997-07-18 | 468 | 469 | 465 | 465 | 167,000 | 465 |
| 1997-07-17 | 475 | 475 | 468 | 470 | 88,000 | 470 |
| 1997-07-16 | 466 | 466 | 460 | 460 | 148,000 | 460 |
| 1997-07-15 | 461 | 468 | 459 | 466 | 213,000 | 466 |
| 1997-07-14 | 462 | 462 | 457 | 460 | 79,000 | 460 |
| 1997-07-11 | 458 | 460 | 454 | 457 | 399,000 | 457 |
| 1997-07-10 | 457 | 458 | 454 | 455 | 338,000 | 455 |
| 1997-07-09 | 456 | 456 | 451 | 455 | 103,000 | 455 |
| 1997-07-08 | 455 | 459 | 450 | 451 | 118,000 | 451 |
| 1997-07-07 | 451 | 451 | 447 | 450 | 70,000 | 450 |
| 1997-07-04 | 460 | 460 | 453 | 454 | 85,000 | 454 |
| 1997-07-03 | 472 | 472 | 458 | 460 | 192,000 | 460 |
| 1997-07-02 | 474 | 474 | 470 | 472 | 104,000 | 472 |
| 1997-07-01 | 474 | 475 | 469 | 469 | 179,000 | 469 |
| 1997-06-30 | 462 | 474 | 460 | 474 | 198,000 | 474 |
| 1997-06-27 | 462 | 462 | 457 | 457 | 149,000 | 457 |
| 1997-06-26 | 470 | 473 | 460 | 462 | 295,000 | 462 |
| 1997-06-25 | 473 | 476 | 473 | 473 | 203,000 | 473 |
| 1997-06-24 | 474 | 474 | 473 | 473 | 38,000 | 473 |
| 1997-06-23 | 480 | 480 | 472 | 478 | 245,000 | 478 |
| 1997-06-20 | 480 | 483 | 480 | 481 | 309,000 | 481 |
| 1997-06-19 | 475 | 480 | 470 | 478 | 247,000 | 478 |
| 1997-06-18 | 481 | 485 | 475 | 475 | 139,000 | 475 |
| 1997-06-17 | 474 | 487 | 474 | 481 | 340,000 | 481 |
| 1997-06-16 | 473 | 478 | 473 | 477 | 129,000 | 477 |
| 1997-06-13 | 470 | 473 | 467 | 472 | 133,000 | 472 |
| 1997-06-12 | 476 | 478 | 472 | 473 | 348,000 | 473 |
| 1997-06-11 | 464 | 469 | 464 | 467 | 239,000 | 467 |
| 1997-06-10 | 454 | 465 | 453 | 461 | 182,000 | 461 |
| 1997-06-09 | 455 | 457 | 452 | 453 | 434,000 | 453 |
| 1997-06-06 | 455 | 455 | 450 | 450 | 212,000 | 450 |
| 1997-06-05 | 458 | 460 | 453 | 455 | 232,000 | 455 |
| 1997-06-04 | 467 | 467 | 455 | 460 | 620,000 | 460 |
| 1997-06-03 | 470 | 470 | 466 | 467 | 159,000 | 467 |
| 1997-06-02 | 468 | 468 | 465 | 467 | 57,000 | 467 |
| 1997-05-30 | 469 | 470 | 466 | 466 | 205,000 | 466 |
| 1997-05-29 | 470 | 474 | 469 | 469 | 75,000 | 469 |
| 1997-05-28 | 470 | 475 | 469 | 474 | 368,000 | 474 |
| 1997-05-27 | 484 | 484 | 475 | 475 | 65,000 | 475 |
| 1997-05-26 | 478 | 482 | 475 | 480 | 140,000 | 480 |
| 1997-05-23 | 479 | 481 | 477 | 478 | 203,000 | 478 |
| 1997-05-22 | 477 | 482 | 477 | 479 | 91,000 | 479 |
| 1997-05-21 | 477 | 482 | 476 | 477 | 129,000 | 477 |
| 1997-05-20 | 488 | 488 | 475 | 476 | 47,000 | 476 |
| 1997-05-19 | 484 | 488 | 480 | 488 | 191,000 | 488 |
| 1997-05-16 | 480 | 484 | 477 | 481 | 193,000 | 481 |
| 1997-05-15 | 484 | 485 | 480 | 480 | 172,000 | 480 |
| 1997-05-14 | 486 | 492 | 484 | 484 | 206,000 | 484 |
| 1997-05-13 | 480 | 488 | 476 | 476 | 169,000 | 476 |
| 1997-05-12 | 483 | 485 | 478 | 478 | 98,000 | 478 |
| 1997-05-09 | 484 | 485 | 477 | 485 | 209,000 | 485 |
| 1997-05-08 | 483 | 487 | 483 | 484 | 377,000 | 484 |
| 1997-05-07 | 495 | 495 | 488 | 488 | 918,000 | 488 |
| 1997-05-06 | 495 | 495 | 490 | 495 | 153,000 | 495 |
| 1997-05-02 | 501 | 501 | 491 | 493 | 57,000 | 493 |
| 1997-05-01 | 499 | 502 | 495 | 502 | 187,000 | 502 |
| 1997-04-30 | 490 | 490 | 488 | 490 | 182,000 | 490 |
| 1997-04-28 | 491 | 491 | 485 | 489 | 90,000 | 489 |
| 1997-04-25 | 492 | 497 | 490 | 493 | 86,000 | 493 |
| 1997-04-24 | 502 | 502 | 490 | 490 | 42,000 | 490 |
| 1997-04-23 | 500 | 500 | 494 | 498 | 115,000 | 498 |
| 1997-04-22 | 508 | 508 | 492 | 493 | 73,000 | 493 |
| 1997-04-21 | 509 | 509 | 492 | 504 | 62,000 | 504 |
| 1997-04-18 | 495 | 505 | 480 | 505 | 865,000 | 505 |
| 1997-04-17 | 478 | 498 | 478 | 498 | 27,000 | 498 |
| 1997-04-16 | 486 | 493 | 475 | 475 | 92,000 | 475 |
| 1997-04-15 | 495 | 510 | 478 | 478 | 189,000 | 478 |
| 1997-04-14 | 490 | 499 | 490 | 495 | 62,000 | 495 |
| 1997-04-11 | 480 | 500 | 473 | 500 | 111,000 | 500 |
| 1997-04-10 | 476 | 480 | 469 | 470 | 93,000 | 470 |
| 1997-04-09 | 476 | 476 | 472 | 475 | 66,000 | 475 |
| 1997-04-08 | 468 | 476 | 468 | 472 | 85,000 | 472 |
| 1997-04-07 | 479 | 479 | 464 | 467 | 123,000 | 467 |
| 1997-04-04 | 480 | 480 | 475 | 480 | 31,000 | 480 |
| 1997-04-03 | 481 | 485 | 480 | 480 | 63,000 | 480 |
| 1997-04-02 | 490 | 490 | 470 | 485 | 130,000 | 485 |
| 1997-04-01 | 485 | 490 | 480 | 485 | 67,000 | 485 |
| 1997-03-31 | 497 | 500 | 488 | 500 | 32,000 | 500 |
| 1997-03-28 | 496 | 497 | 490 | 497 | 24,000 | 497 |
| 1997-03-27 | 506 | 506 | 492 | 496 | 170,000 | 496 |
| 1997-03-26 | 506 | 506 | 500 | 506 | 24,000 | 506 |
| 1997-03-25 | 499 | 504 | 499 | 499 | 58,000 | 499 |
| 1997-03-24 | 508 | 509 | 505 | 509 | 87,000 | 509 |
| 1997-03-21 | 497 | 508 | 489 | 508 | 123,000 | 508 |
| 1997-03-19 | 500 | 500 | 481 | 497 | 80,000 | 497 |
| 1997-03-18 | 497 | 498 | 491 | 494 | 70,000 | 494 |
| 1997-03-17 | 500 | 500 | 493 | 497 | 141,000 | 497 |
| 1997-03-14 | 475 | 500 | 475 | 500 | 257,000 | 500 |
| 1997-03-13 | 490 | 490 | 480 | 489 | 31,000 | 489 |
| 1997-03-12 | 487 | 495 | 475 | 495 | 373,000 | 495 |
| 1997-03-11 | 501 | 506 | 492 | 492 | 50,000 | 492 |
| 1997-03-10 | 475 | 490 | 475 | 490 | 138,000 | 490 |
| 1997-03-07 | 475 | 480 | 472 | 478 | 123,000 | 478 |
| 1997-03-06 | 483 | 489 | 480 | 480 | 110,000 | 480 |
| 1997-03-05 | 493 | 493 | 480 | 480 | 156,000 | 480 |
| 1997-03-04 | 502 | 503 | 492 | 493 | 205,000 | 493 |
| 1997-03-03 | 501 | 510 | 485 | 505 | 79,000 | 505 |
| 1997-02-28 | 510 | 510 | 499 | 499 | 65,000 | 499 |
| 1997-02-27 | 508 | 516 | 496 | 510 | 47,000 | 510 |
| 1997-02-26 | 530 | 535 | 516 | 528 | 143,000 | 528 |
| 1997-02-25 | 525 | 535 | 523 | 535 | 269,000 | 535 |
| 1997-02-24 | 520 | 525 | 511 | 523 | 104,000 | 523 |
| 1997-02-21 | 515 | 521 | 513 | 520 | 186,000 | 520 |
| 1997-02-20 | 510 | 521 | 507 | 513 | 220,000 | 513 |
| 1997-02-19 | 495 | 498 | 490 | 498 | 215,000 | 498 |
| 1997-02-18 | 495 | 500 | 485 | 486 | 142,000 | 486 |
| 1997-02-17 | 486 | 490 | 486 | 488 | 132,000 | 488 |
| 1997-02-14 | 500 | 508 | 486 | 486 | 178,000 | 486 |
| 1997-02-13 | 509 | 518 | 502 | 502 | 169,000 | 502 |
| 1997-02-12 | 500 | 502 | 491 | 502 | 112,000 | 502 |
| 1997-02-10 | 494 | 499 | 487 | 498 | 77,000 | 498 |
| 1997-02-07 | 480 | 487 | 480 | 487 | 162,000 | 487 |
| 1997-02-06 | 475 | 478 | 475 | 475 | 97,000 | 475 |
| 1997-02-05 | 493 | 494 | 475 | 475 | 76,000 | 475 |
| 1997-02-04 | 497 | 500 | 492 | 494 | 66,000 | 494 |
| 1997-02-03 | 495 | 499 | 490 | 492 | 84,000 | 492 |
| 1997-01-31 | 485 | 492 | 485 | 492 | 97,000 | 492 |
| 1997-01-30 | 490 | 492 | 475 | 475 | 360,000 | 475 |
| 1997-01-29 | 485 | 490 | 478 | 490 | 108,000 | 490 |
| 1997-01-28 | 476 | 485 | 475 | 485 | 177,000 | 485 |
| 1997-01-27 | 477 | 480 | 475 | 475 | 44,000 | 475 |
| 1997-01-24 | 482 | 485 | 475 | 480 | 199,000 | 480 |
| 1997-01-23 | 475 | 481 | 475 | 480 | 200,000 | 480 |
| 1997-01-22 | 470 | 479 | 470 | 470 | 98,000 | 470 |
| 1997-01-21 | 465 | 465 | 460 | 462 | 330,000 | 462 |
| 1997-01-20 | 463 | 463 | 452 | 458 | 334,000 | 458 |
| 1997-01-17 | 463 | 466 | 463 | 463 | 277,000 | 463 |
| 1997-01-16 | 469 | 470 | 467 | 468 | 213,000 | 468 |
| 1997-01-14 | 465 | 469 | 460 | 469 | 163,000 | 469 |
| 1997-01-13 | 446 | 470 | 446 | 470 | 271,000 | 470 |
| 1997-01-10 | 482 | 482 | 445 | 445 | 395,000 | 445 |
| 1997-01-09 | 490 | 490 | 470 | 480 | 198,000 | 480 |
| 1997-01-08 | 510 | 510 | 492 | 493 | 164,000 | 493 |
| 1997-01-07 | 519 | 520 | 510 | 510 | 170,000 | 510 |
| 1997-01-06 | 519 | 520 | 517 | 520 | 159,000 | 520 |
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