4613 関西ペイント(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	319	328	319	328	37,000	328
1998-12-29	333	333	320	324	106,000	324
1998-12-28	330	330	323	323	197,000	323
1998-12-25	320	323	318	320	99,000	320
1998-12-24	317	320	316	316	89,000	316
1998-12-22	320	321	316	317	130,000	317
1998-12-21	316	322	316	321	283,000	321
1998-12-18	320	321	315	320	114,000	320
1998-12-17	315	320	313	313	117,000	313
1998-12-16	310	314	309	314	108,000	314
1998-12-15	308	310	308	308	127,000	308
1998-12-14	309	315	306	308	129,000	308
1998-12-11	313	313	301	301	182,000	301
1998-12-10	311	316	311	313	156,000	313
1998-12-09	311	311	307	311	183,000	311
1998-12-08	303	315	303	311	36,000	311
1998-12-07	316	320	316	318	40,000	318
1998-12-04	319	323	319	319	113,000	319
1998-12-03	319	320	310	320	138,000	320
1998-12-02	312	325	312	323	259,000	323
1998-12-01	307	315	302	313	162,000	313
1998-11-30	307	310	301	310	101,000	310
1998-11-27	313	318	307	310	15,000	310
1998-11-26	308	318	303	318	76,000	318
1998-11-25	313	318	309	309	152,000	309
1998-11-24	306	315	306	313	139,000	313
1998-11-20	298	302	298	300	96,000	300
1998-11-19	300	301	290	290	236,000	290
1998-11-18	295	300	295	300	55,000	300
1998-11-17	290	295	290	294	44,000	294
1998-11-16	290	291	290	290	58,000	290
1998-11-13	279	280	277	279	119,000	279
1998-11-12	287	288	279	280	88,000	280
1998-11-11	276	283	276	282	139,000	282
1998-11-10	284	284	278	281	165,000	281
1998-11-09	280	284	275	279	82,000	279
1998-11-06	282	285	280	280	66,000	280
1998-11-05	290	290	282	289	87,000	289
1998-11-04	280	285	276	285	48,000	285
1998-11-02	268	280	268	272	107,000	272
1998-10-30	270	272	265	265	150,000	265
1998-10-29	271	273	266	273	77,000	273
1998-10-28	275	275	261	262	58,000	262
1998-10-27	261	270	261	265	54,000	265
1998-10-26	275	276	275	276	64,000	276
1998-10-23	272	278	272	275	110,000	275
1998-10-22	272	276	272	272	82,000	272
1998-10-21	270	277	266	269	93,000	269
1998-10-20	263	263	263	263	21,000	263
1998-10-19	262	270	261	264	82,000	264
1998-10-16	263	270	263	267	224,000	267
1998-10-15	261	267	255	263	69,000	263
1998-10-14	255	257	250	252	140,000	252
1998-10-13	272	272	259	259	67,000	259
1998-10-12	278	287	268	277	121,000	277
1998-10-09	251	268	251	258	138,000	258
1998-10-08	258	264	253	258	160,000	258
1998-10-07	246	262	244	261	80,000	261
1998-10-06	240	250	240	243	49,000	243
1998-10-05	249	249	240	240	103,000	240
1998-10-02	252	252	241	244	67,000	244
1998-10-01	240	248	240	244	48,000	244
1998-09-30	253	260	246	250	190,000	250
1998-09-29	245	245	234	238	190,000	238
1998-09-28	248	250	238	245	251,000	245
1998-09-25	240	246	238	238	208,000	238
1998-09-24	259	264	258	258	388,000	258
1998-09-22	250	251	242	250	131,000	250
1998-09-21	241	249	240	242	346,000	242
1998-09-18	249	252	248	250	326,000	250
1998-09-17	249	252	249	249	261,000	249
1998-09-16	241	253	240	246	536,000	246
1998-09-14	245	247	236	237	356,000	237
1998-09-11	254	257	237	240	462,000	240
1998-09-10	264	265	258	264	351,000	264
1998-09-09	269	270	260	261	165,000	261
1998-09-08	272	284	268	268	208,000	268
1998-09-07	262	271	262	271	171,000	271
1998-09-04	268	270	263	265	287,000	265
1998-09-03	270	272	270	272	33,000	272
1998-09-02	279	280	275	275	371,000	275
1998-09-01	265	280	261	280	414,000	280
1998-08-31	264	269	256	265	253,000	265
1998-08-28	270	273	265	265	310,000	265
1998-08-27	281	281	270	273	108,000	273
1998-08-26	285	285	282	282	147,000	282
1998-08-25	287	287	283	283	90,000	283
1998-08-24	285	290	285	287	110,000	287
1998-08-21	284	291	284	287	83,000	287
1998-08-20	287	287	280	282	25,000	282
1998-08-19	297	299	282	282	54,000	282
1998-08-18	285	290	282	282	28,000	282
1998-08-17	282	285	280	280	257,000	280
1998-08-14	290	291	282	282	100,000	282
1998-08-13	295	295	290	291	215,000	291
1998-08-12	300	301	300	300	265,000	300
1998-08-11	301	301	300	301	97,000	301
1998-08-10	305	305	300	300	55,000	300
1998-08-07	306	306	301	301	42,000	301
1998-08-06	310	312	300	300	186,000	300
1998-08-05	301	310	301	310	112,000	310
1998-08-04	302	305	300	305	28,000	305
1998-08-03	302	303	300	300	203,000	300
1998-07-31	305	309	303	303	308,000	303
1998-07-30	305	309	305	309	292,000	309
1998-07-29	305	310	305	309	372,000	309
1998-07-28	306	309	305	309	51,000	309
1998-07-27	315	315	300	305	110,000	305
1998-07-24	318	319	315	315	81,000	315
1998-07-23	320	321	315	318	90,000	318
1998-07-22	320	324	320	324	161,000	324
1998-07-21	321	326	321	322	72,000	322
1998-07-17	320	321	320	321	78,000	321
1998-07-16	329	329	320	321	139,000	321
1998-07-15	323	329	322	329	97,000	329
1998-07-14	323	324	316	318	109,000	318
1998-07-13	320	326	315	324	111,000	324
1998-07-10	329	329	317	317	57,000	317
1998-07-09	329	329	326	329	106,000	329
1998-07-08	328	330	325	326	263,000	326
1998-07-07	318	323	316	323	195,000	323
1998-07-06	320	321	316	318	66,000	318
1998-07-03	319	319	314	319	358,000	319
1998-07-02	326	330	314	316	511,000	316
1998-07-01	325	329	320	326	196,000	326
1998-06-30	315	320	315	320	63,000	320
1998-06-29	311	312	311	311	82,000	311
1998-06-26	312	312	311	311	89,000	311
1998-06-25	311	312	311	311	44,000	311
1998-06-24	320	320	311	311	37,000	311
1998-06-23	326	330	321	322	179,000	322
1998-06-22	322	324	315	321	106,000	321
1998-06-19	315	322	315	322	75,000	322
1998-06-18	316	340	308	315	78,000	315
1998-06-17	301	305	300	301	16,000	301
1998-06-16	292	292	285	291	52,000	291
1998-06-15	301	301	295	295	180,000	295
1998-06-12	303	303	295	296	297,000	296
1998-06-11	313	313	303	303	127,000	303
1998-06-10	319	319	301	303	128,000	303
1998-06-09	319	320	319	319	34,000	319
1998-06-08	329	329	324	324	101,000	324
1998-06-05	325	330	321	329	68,000	329
1998-06-04	312	320	311	320	24,000	320
1998-06-03	325	325	319	322	145,000	322
1998-06-02	310	315	305	315	32,000	315
1998-06-01	321	321	310	315	38,000	315
1998-05-29	325	330	321	321	129,000	321
1998-05-28	320	325	317	325	38,000	325
1998-05-27	320	321	316	320	46,000	320
1998-05-26	315	325	315	319	34,000	319
1998-05-25	314	316	310	310	84,000	310
1998-05-22	310	321	310	312	241,000	312
1998-05-21	319	330	319	320	75,000	320
1998-05-20	305	325	305	314	66,000	314
1998-05-19	309	311	305	305	191,000	305
1998-05-18	315	315	308	314	62,000	314
1998-05-15	316	316	315	315	105,000	315
1998-05-14	316	316	311	315	43,000	315
1998-05-13	311	319	311	317	258,000	317
1998-05-12	320	321	305	306	157,000	306
1998-05-11	323	327	323	325	66,000	325
1998-05-08	334	334	320	322	115,000	322
1998-05-07	320	339	320	339	136,000	339
1998-05-06	341	341	320	325	126,000	325
1998-05-01	334	334	325	331	78,000	331
1998-04-30	320	335	320	334	211,000	334
1998-04-28	325	330	320	325	51,000	325
1998-04-27	335	339	325	326	72,000	326
1998-04-24	350	350	335	335	77,000	335
1998-04-23	325	350	325	350	73,000	350
1998-04-22	332	332	326	329	25,000	329
1998-04-21	333	342	333	342	12,000	342
1998-04-20	344	349	339	348	31,000	348
1998-04-17	336	349	330	349	42,000	349
1998-04-16	345	345	331	331	58,000	331
1998-04-15	350	355	350	350	174,000	350
1998-04-14	357	361	345	350	180,000	350
1998-04-13	359	359	355	357	72,000	357
1998-04-10	361	361	354	359	60,000	359
1998-04-09	360	365	350	361	41,000	361
1998-04-08	339	359	339	355	53,000	355
1998-04-07	320	344	320	344	76,000	344
1998-04-06	325	327	325	325	71,000	325
1998-04-03	320	324	320	320	63,000	320
1998-04-02	340	340	320	320	84,000	320
1998-04-01	358	358	345	345	75,000	345
1998-03-31	349	350	340	340	70,000	340
1998-03-30	350	356	350	350	83,000	350
1998-03-27	356	357	350	357	39,000	357
1998-03-26	356	369	353	357	45,000	357
1998-03-25	358	358	357	357	6,000	357
1998-03-24	358	360	358	358	78,000	358
1998-03-23	360	365	358	358	56,000	358
1998-03-20	350	360	346	355	82,000	355
1998-03-19	352	360	352	352	12,000	352
1998-03-18	373	373	355	355	39,000	355
1998-03-17	368	370	365	370	33,000	370
1998-03-16	365	367	355	358	102,000	358
1998-03-13	365	369	363	365	149,000	365
1998-03-12	376	376	357	364	21,000	364
1998-03-11	377	379	370	379	73,000	379
1998-03-10	376	376	366	372	50,000	372
1998-03-09	373	380	372	376	140,000	376
1998-03-06	366	374	361	373	81,000	373
1998-03-05	357	370	355	356	139,000	356
1998-03-04	377	378	370	370	155,000	370
1998-03-03	369	376	365	376	164,000	376
1998-03-02	348	360	348	360	168,000	360
1998-02-27	348	351	347	347	44,000	347
1998-02-26	352	354	341	342	36,000	342
1998-02-25	340	354	340	354	66,000	354
1998-02-24	360	360	340	340	48,000	340
1998-02-23	354	358	350	358	98,000	358
1998-02-20	344	354	344	354	104,000	354
1998-02-19	336	340	336	337	32,000	337
1998-02-18	349	351	345	345	23,000	345
1998-02-17	349	349	340	349	57,000	349
1998-02-16	368	368	349	349	92,000	349
1998-02-13	369	374	351	368	149,000	368
1998-02-12	385	385	369	369	244,000	369
1998-02-10	356	375	355	370	317,000	370
1998-02-09	349	364	349	355	151,000	355
1998-02-06	334	345	333	340	168,000	340
1998-02-05	333	335	325	331	112,000	331
1998-02-04	329	334	329	331	152,000	331
1998-02-03	354	359	344	344	197,000	344
1998-02-02	369	369	341	361	204,000	361
1998-01-30	380	380	360	369	416,000	369
1998-01-29	350	380	347	380	381,000	380
1998-01-28	350	352	340	352	249,000	352
1998-01-27	335	345	333	344	341,000	344
1998-01-26	310	331	310	330	362,000	330
1998-01-23	304	312	304	312	222,000	312
1998-01-22	298	303	298	299	95,000	299
1998-01-21	295	300	292	296	137,000	296
1998-01-20	284	297	284	293	122,000	293
1998-01-19	284	298	284	298	80,000	298
1998-01-16	262	285	262	282	324,000	282
1998-01-14	266	266	258	262	198,000	262
1998-01-13	271	274	265	267	291,000	267
1998-01-12	285	286	275	275	112,000	275
1998-01-09	291	291	288	290	119,000	290
1998-01-08	289	295	280	294	181,000	294
1998-01-07	290	295	289	289	115,000	289
1998-01-06	308	308	290	295	66,000	295
1998-01-05	315	316	308	308	15,000	308

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