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