4613 関西ペイント(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 237 | 252 | 237 | 250 | 31,000 | 250 |
| 1999-12-29 | 240 | 248 | 235 | 235 | 165,000 | 235 |
| 1999-12-28 | 250 | 250 | 245 | 247 | 45,000 | 247 |
| 1999-12-27 | 244 | 244 | 240 | 240 | 70,000 | 240 |
| 1999-12-24 | 240 | 244 | 239 | 239 | 153,000 | 239 |
| 1999-12-22 | 237 | 241 | 237 | 239 | 111,000 | 239 |
| 1999-12-21 | 238 | 240 | 232 | 235 | 445,000 | 235 |
| 1999-12-20 | 241 | 246 | 239 | 239 | 149,000 | 239 |
| 1999-12-17 | 240 | 242 | 237 | 239 | 267,000 | 239 |
| 1999-12-16 | 240 | 242 | 237 | 237 | 435,000 | 237 |
| 1999-12-15 | 245 | 246 | 240 | 240 | 407,000 | 240 |
| 1999-12-14 | 240 | 252 | 240 | 244 | 239,000 | 244 |
| 1999-12-13 | 240 | 245 | 238 | 244 | 235,000 | 244 |
| 1999-12-10 | 250 | 255 | 240 | 240 | 553,000 | 240 |
| 1999-12-09 | 250 | 251 | 248 | 250 | 323,000 | 250 |
| 1999-12-08 | 250 | 255 | 250 | 250 | 183,000 | 250 |
| 1999-12-07 | 247 | 252 | 245 | 251 | 340,000 | 251 |
| 1999-12-06 | 244 | 251 | 242 | 242 | 258,000 | 242 |
| 1999-12-03 | 254 | 258 | 248 | 249 | 300,000 | 249 |
| 1999-12-02 | 255 | 256 | 250 | 255 | 250,000 | 255 |
| 1999-12-01 | 255 | 255 | 249 | 255 | 321,000 | 255 |
| 1999-11-30 | 255 | 260 | 251 | 257 | 120,000 | 257 |
| 1999-11-29 | 245 | 259 | 245 | 250 | 211,000 | 250 |
| 1999-11-26 | 246 | 251 | 246 | 250 | 280,000 | 250 |
| 1999-11-25 | 250 | 250 | 246 | 249 | 190,000 | 249 |
| 1999-11-24 | 252 | 258 | 245 | 246 | 252,000 | 246 |
| 1999-11-22 | 263 | 267 | 257 | 257 | 162,000 | 257 |
| 1999-11-19 | 267 | 270 | 262 | 268 | 466,000 | 268 |
| 1999-11-18 | 268 | 268 | 247 | 257 | 849,000 | 257 |
| 1999-11-17 | 240 | 263 | 237 | 263 | 717,000 | 263 |
| 1999-11-16 | 230 | 240 | 230 | 237 | 525,000 | 237 |
| 1999-11-15 | 240 | 241 | 230 | 230 | 763,000 | 230 |
| 1999-11-12 | 244 | 245 | 235 | 240 | 671,000 | 240 |
| 1999-11-11 | 248 | 250 | 245 | 245 | 418,000 | 245 |
| 1999-11-10 | 251 | 255 | 250 | 253 | 443,000 | 253 |
| 1999-11-09 | 255 | 256 | 250 | 250 | 528,000 | 250 |
| 1999-11-08 | 260 | 260 | 255 | 258 | 406,000 | 258 |
| 1999-11-05 | 267 | 267 | 257 | 260 | 507,000 | 260 |
| 1999-11-04 | 270 | 270 | 266 | 267 | 159,000 | 267 |
| 1999-11-02 | 273 | 273 | 266 | 268 | 178,000 | 268 |
| 1999-11-01 | 270 | 270 | 266 | 268 | 134,000 | 268 |
| 1999-10-29 | 268 | 277 | 265 | 270 | 304,000 | 270 |
| 1999-10-28 | 270 | 270 | 263 | 264 | 172,000 | 264 |
| 1999-10-27 | 269 | 269 | 263 | 263 | 173,000 | 263 |
| 1999-10-26 | 270 | 272 | 263 | 264 | 317,000 | 264 |
| 1999-10-25 | 268 | 270 | 265 | 266 | 243,000 | 266 |
| 1999-10-22 | 270 | 272 | 267 | 267 | 261,000 | 267 |
| 1999-10-21 | 274 | 274 | 270 | 270 | 285,000 | 270 |
| 1999-10-20 | 271 | 275 | 267 | 270 | 528,000 | 270 |
| 1999-10-19 | 275 | 276 | 261 | 261 | 504,000 | 261 |
| 1999-10-18 | 278 | 284 | 275 | 275 | 224,000 | 275 |
| 1999-10-15 | 282 | 284 | 278 | 279 | 467,000 | 279 |
| 1999-10-14 | 287 | 288 | 275 | 275 | 744,000 | 275 |
| 1999-10-13 | 300 | 301 | 286 | 287 | 268,000 | 287 |
| 1999-10-12 | 296 | 306 | 296 | 302 | 140,000 | 302 |
| 1999-10-08 | 295 | 299 | 286 | 286 | 278,000 | 286 |
| 1999-10-07 | 300 | 303 | 289 | 291 | 278,000 | 291 |
| 1999-10-06 | 293 | 300 | 292 | 300 | 203,000 | 300 |
| 1999-10-05 | 313 | 313 | 290 | 296 | 249,000 | 296 |
| 1999-10-04 | 310 | 312 | 306 | 308 | 248,000 | 308 |
| 1999-10-01 | 295 | 308 | 295 | 305 | 264,000 | 305 |
| 1999-09-30 | 290 | 308 | 290 | 300 | 282,000 | 300 |
| 1999-09-29 | 295 | 298 | 277 | 282 | 364,000 | 282 |
| 1999-09-28 | 303 | 303 | 295 | 295 | 267,000 | 295 |
| 1999-09-27 | 308 | 310 | 301 | 308 | 124,000 | 308 |
| 1999-09-24 | 309 | 315 | 308 | 311 | 310,000 | 311 |
| 1999-09-22 | 306 | 314 | 300 | 309 | 255,000 | 309 |
| 1999-09-21 | 300 | 308 | 298 | 308 | 330,000 | 308 |
| 1999-09-20 | 314 | 315 | 300 | 300 | 133,000 | 300 |
| 1999-09-17 | 312 | 314 | 300 | 303 | 204,000 | 303 |
| 1999-09-16 | 307 | 307 | 298 | 304 | 491,000 | 304 |
| 1999-09-14 | 301 | 307 | 300 | 307 | 314,000 | 307 |
| 1999-09-13 | 303 | 306 | 300 | 300 | 232,000 | 300 |
| 1999-09-10 | 306 | 307 | 305 | 306 | 290,000 | 306 |
| 1999-09-09 | 310 | 311 | 304 | 306 | 141,000 | 306 |
| 1999-09-08 | 315 | 318 | 306 | 306 | 122,000 | 306 |
| 1999-09-07 | 316 | 320 | 310 | 310 | 91,000 | 310 |
| 1999-09-06 | 315 | 320 | 314 | 316 | 146,000 | 316 |
| 1999-09-03 | 309 | 312 | 307 | 312 | 154,000 | 312 |
| 1999-09-02 | 308 | 315 | 306 | 307 | 536,000 | 307 |
| 1999-09-01 | 305 | 308 | 303 | 304 | 986,000 | 304 |
| 1999-08-31 | 306 | 319 | 300 | 301 | 1,766,000 | 301 |
| 1999-08-30 | 303 | 316 | 303 | 310 | 1,380,000 | 310 |
| 1999-08-27 | 303 | 312 | 303 | 308 | 651,000 | 308 |
| 1999-08-26 | 305 | 307 | 302 | 303 | 922,000 | 303 |
| 1999-08-25 | 310 | 314 | 306 | 307 | 644,000 | 307 |
| 1999-08-24 | 315 | 316 | 308 | 310 | 348,000 | 310 |
| 1999-08-23 | 310 | 315 | 306 | 307 | 477,000 | 307 |
| 1999-08-20 | 306 | 315 | 306 | 310 | 498,000 | 310 |
| 1999-08-19 | 313 | 313 | 300 | 304 | 879,000 | 304 |
| 1999-08-18 | 304 | 313 | 300 | 311 | 1,396,000 | 311 |
| 1999-08-17 | 341 | 341 | 334 | 334 | 201,000 | 334 |
| 1999-08-16 | 336 | 340 | 336 | 336 | 52,000 | 336 |
| 1999-08-13 | 335 | 336 | 335 | 335 | 16,000 | 335 |
| 1999-08-12 | 339 | 339 | 333 | 335 | 23,000 | 335 |
| 1999-08-11 | 330 | 335 | 330 | 333 | 54,000 | 333 |
| 1999-08-10 | 336 | 339 | 328 | 339 | 82,000 | 339 |
| 1999-08-09 | 321 | 342 | 321 | 339 | 84,000 | 339 |
| 1999-08-06 | 320 | 331 | 320 | 326 | 172,000 | 326 |
| 1999-08-05 | 328 | 338 | 326 | 326 | 59,000 | 326 |
| 1999-08-04 | 322 | 326 | 320 | 323 | 228,000 | 323 |
| 1999-08-03 | 338 | 338 | 322 | 333 | 204,000 | 333 |
| 1999-08-02 | 330 | 337 | 323 | 336 | 225,000 | 336 |
| 1999-07-30 | 326 | 331 | 325 | 325 | 180,000 | 325 |
| 1999-07-29 | 326 | 327 | 318 | 324 | 452,000 | 324 |
| 1999-07-28 | 330 | 334 | 320 | 323 | 155,000 | 323 |
| 1999-07-27 | 332 | 334 | 329 | 334 | 476,000 | 334 |
| 1999-07-26 | 345 | 345 | 329 | 330 | 273,000 | 330 |
| 1999-07-23 | 350 | 355 | 341 | 345 | 337,000 | 345 |
| 1999-07-22 | 365 | 365 | 348 | 350 | 122,000 | 350 |
| 1999-07-21 | 367 | 370 | 363 | 370 | 120,000 | 370 |
| 1999-07-19 | 365 | 368 | 364 | 368 | 104,000 | 368 |
| 1999-07-16 | 379 | 379 | 366 | 367 | 89,000 | 367 |
| 1999-07-15 | 369 | 380 | 369 | 379 | 124,000 | 379 |
| 1999-07-14 | 369 | 373 | 367 | 369 | 120,000 | 369 |
| 1999-07-13 | 369 | 388 | 368 | 379 | 200,000 | 379 |
| 1999-07-12 | 370 | 374 | 366 | 368 | 88,000 | 368 |
| 1999-07-09 | 381 | 384 | 365 | 365 | 160,000 | 365 |
| 1999-07-08 | 372 | 372 | 363 | 366 | 57,000 | 366 |
| 1999-07-07 | 373 | 374 | 371 | 372 | 63,000 | 372 |
| 1999-07-06 | 381 | 386 | 372 | 384 | 98,000 | 384 |
| 1999-07-05 | 390 | 390 | 382 | 386 | 135,000 | 386 |
| 1999-07-02 | 370 | 390 | 368 | 390 | 230,000 | 390 |
| 1999-07-01 | 371 | 373 | 368 | 371 | 203,000 | 371 |
| 1999-06-30 | 372 | 373 | 370 | 371 | 176,000 | 371 |
| 1999-06-29 | 369 | 369 | 360 | 362 | 209,000 | 362 |
| 1999-06-28 | 362 | 365 | 361 | 365 | 81,000 | 365 |
| 1999-06-25 | 368 | 369 | 360 | 360 | 114,000 | 360 |
| 1999-06-24 | 362 | 368 | 362 | 365 | 123,000 | 365 |
| 1999-06-23 | 360 | 367 | 360 | 360 | 117,000 | 360 |
| 1999-06-22 | 375 | 375 | 362 | 365 | 193,000 | 365 |
| 1999-06-21 | 372 | 375 | 370 | 374 | 294,000 | 374 |
| 1999-06-18 | 368 | 370 | 360 | 367 | 299,000 | 367 |
| 1999-06-17 | 366 | 372 | 358 | 358 | 220,000 | 358 |
| 1999-06-16 | 370 | 373 | 366 | 366 | 254,000 | 366 |
| 1999-06-15 | 374 | 379 | 365 | 374 | 301,000 | 374 |
| 1999-06-14 | 370 | 377 | 369 | 373 | 176,000 | 373 |
| 1999-06-11 | 370 | 372 | 364 | 369 | 519,000 | 369 |
| 1999-06-10 | 366 | 367 | 364 | 367 | 214,000 | 367 |
| 1999-06-09 | 368 | 368 | 364 | 367 | 101,000 | 367 |
| 1999-06-08 | 368 | 371 | 367 | 371 | 115,000 | 371 |
| 1999-06-07 | 365 | 373 | 365 | 371 | 292,000 | 371 |
| 1999-06-04 | 368 | 369 | 360 | 365 | 204,000 | 365 |
| 1999-06-03 | 363 | 374 | 362 | 369 | 367,000 | 369 |
| 1999-06-02 | 371 | 371 | 364 | 367 | 115,000 | 367 |
| 1999-06-01 | 368 | 372 | 363 | 372 | 152,000 | 372 |
| 1999-05-31 | 361 | 372 | 356 | 372 | 127,000 | 372 |
| 1999-05-28 | 363 | 366 | 355 | 366 | 53,000 | 366 |
| 1999-05-27 | 369 | 373 | 358 | 358 | 181,000 | 358 |
| 1999-05-26 | 357 | 367 | 353 | 364 | 195,000 | 364 |
| 1999-05-25 | 352 | 355 | 352 | 353 | 163,000 | 353 |
| 1999-05-24 | 355 | 355 | 348 | 352 | 40,000 | 352 |
| 1999-05-21 | 353 | 353 | 345 | 350 | 97,000 | 350 |
| 1999-05-20 | 359 | 360 | 352 | 357 | 161,000 | 357 |
| 1999-05-19 | 360 | 364 | 355 | 364 | 265,000 | 364 |
| 1999-05-18 | 358 | 377 | 357 | 367 | 1,044,000 | 367 |
| 1999-05-17 | 355 | 357 | 350 | 352 | 400,000 | 352 |
| 1999-05-14 | 353 | 358 | 352 | 354 | 275,000 | 354 |
| 1999-05-13 | 350 | 364 | 349 | 353 | 388,000 | 353 |
| 1999-05-12 | 353 | 353 | 335 | 348 | 330,000 | 348 |
| 1999-05-11 | 349 | 357 | 345 | 350 | 146,000 | 350 |
| 1999-05-10 | 350 | 350 | 347 | 349 | 179,000 | 349 |
| 1999-05-07 | 346 | 350 | 344 | 350 | 316,000 | 350 |
| 1999-05-06 | 348 | 348 | 341 | 346 | 293,000 | 346 |
| 1999-04-30 | 336 | 353 | 335 | 350 | 652,000 | 350 |
| 1999-04-28 | 331 | 334 | 330 | 333 | 170,000 | 333 |
| 1999-04-27 | 328 | 331 | 322 | 329 | 199,000 | 329 |
| 1999-04-26 | 325 | 325 | 319 | 325 | 84,000 | 325 |
| 1999-04-23 | 329 | 329 | 320 | 325 | 206,000 | 325 |
| 1999-04-22 | 328 | 330 | 327 | 329 | 183,000 | 329 |
| 1999-04-21 | 326 | 328 | 322 | 327 | 161,000 | 327 |
| 1999-04-20 | 318 | 335 | 316 | 321 | 303,000 | 321 |
| 1999-04-19 | 334 | 334 | 319 | 319 | 429,000 | 319 |
| 1999-04-16 | 325 | 329 | 317 | 329 | 250,000 | 329 |
| 1999-04-15 | 330 | 330 | 320 | 321 | 206,000 | 321 |
| 1999-04-14 | 323 | 330 | 316 | 330 | 230,000 | 330 |
| 1999-04-13 | 322 | 328 | 319 | 323 | 153,000 | 323 |
| 1999-04-12 | 321 | 327 | 320 | 320 | 89,000 | 320 |
| 1999-04-09 | 330 | 334 | 318 | 318 | 246,000 | 318 |
| 1999-04-08 | 326 | 330 | 320 | 330 | 127,000 | 330 |
| 1999-04-07 | 327 | 327 | 320 | 326 | 233,000 | 326 |
| 1999-04-06 | 311 | 329 | 311 | 325 | 209,000 | 325 |
| 1999-04-05 | 305 | 315 | 305 | 310 | 260,000 | 310 |
| 1999-04-02 | 310 | 316 | 304 | 304 | 219,000 | 304 |
| 1999-04-01 | 310 | 312 | 301 | 305 | 298,000 | 305 |
| 1999-03-31 | 312 | 315 | 307 | 314 | 267,000 | 314 |
| 1999-03-30 | 300 | 310 | 300 | 305 | 173,000 | 305 |
| 1999-03-29 | 297 | 306 | 297 | 300 | 175,000 | 300 |
| 1999-03-26 | 305 | 310 | 302 | 305 | 107,000 | 305 |
| 1999-03-25 | 307 | 307 | 302 | 305 | 126,000 | 305 |
| 1999-03-24 | 310 | 310 | 301 | 302 | 119,000 | 302 |
| 1999-03-23 | 315 | 315 | 306 | 306 | 331,000 | 306 |
| 1999-03-19 | 305 | 310 | 303 | 305 | 345,000 | 305 |
| 1999-03-18 | 311 | 311 | 306 | 306 | 415,000 | 306 |
| 1999-03-17 | 312 | 312 | 310 | 311 | 437,000 | 311 |
| 1999-03-16 | 315 | 315 | 310 | 312 | 292,000 | 312 |
| 1999-03-15 | 315 | 319 | 312 | 319 | 297,000 | 319 |
| 1999-03-12 | 310 | 313 | 308 | 312 | 391,000 | 312 |
| 1999-03-11 | 304 | 317 | 304 | 310 | 157,000 | 310 |
| 1999-03-10 | 310 | 319 | 310 | 319 | 121,000 | 319 |
| 1999-03-09 | 315 | 315 | 304 | 308 | 154,000 | 308 |
| 1999-03-08 | 325 | 330 | 312 | 312 | 109,000 | 312 |
| 1999-03-05 | 300 | 330 | 300 | 330 | 166,000 | 330 |
| 1999-03-04 | 309 | 309 | 304 | 305 | 103,000 | 305 |
| 1999-03-03 | 306 | 309 | 300 | 309 | 130,000 | 309 |
| 1999-03-02 | 306 | 309 | 305 | 305 | 192,000 | 305 |
| 1999-03-01 | 311 | 320 | 308 | 311 | 146,000 | 311 |
| 1999-02-26 | 318 | 318 | 312 | 312 | 67,000 | 312 |
| 1999-02-25 | 311 | 319 | 311 | 318 | 26,000 | 318 |
| 1999-02-24 | 315 | 320 | 310 | 310 | 21,000 | 310 |
| 1999-02-23 | 329 | 329 | 310 | 316 | 258,000 | 316 |
| 1999-02-22 | 308 | 320 | 307 | 320 | 89,000 | 320 |
| 1999-02-19 | 313 | 315 | 310 | 310 | 66,000 | 310 |
| 1999-02-18 | 315 | 315 | 310 | 315 | 90,000 | 315 |
| 1999-02-17 | 325 | 325 | 315 | 317 | 66,000 | 317 |
| 1999-02-16 | 326 | 335 | 326 | 327 | 107,000 | 327 |
| 1999-02-15 | 321 | 325 | 320 | 325 | 50,000 | 325 |
| 1999-02-12 | 313 | 325 | 313 | 320 | 44,000 | 320 |
| 1999-02-10 | 313 | 318 | 313 | 318 | 103,000 | 318 |
| 1999-02-09 | 336 | 339 | 318 | 324 | 40,000 | 324 |
| 1999-02-08 | 337 | 339 | 336 | 336 | 12,000 | 336 |
| 1999-02-05 | 343 | 343 | 339 | 341 | 151,000 | 341 |
| 1999-02-04 | 337 | 340 | 337 | 340 | 176,000 | 340 |
| 1999-02-03 | 338 | 340 | 337 | 337 | 201,000 | 337 |
| 1999-02-02 | 340 | 340 | 335 | 338 | 51,000 | 338 |
| 1999-02-01 | 330 | 339 | 325 | 339 | 75,000 | 339 |
| 1999-01-29 | 318 | 342 | 318 | 334 | 226,000 | 334 |
| 1999-01-28 | 315 | 325 | 315 | 319 | 144,000 | 319 |
| 1999-01-27 | 325 | 325 | 316 | 318 | 50,000 | 318 |
| 1999-01-26 | 324 | 330 | 320 | 329 | 106,000 | 329 |
| 1999-01-25 | 328 | 329 | 315 | 320 | 115,000 | 320 |
| 1999-01-22 | 340 | 341 | 330 | 330 | 142,000 | 330 |
| 1999-01-21 | 348 | 348 | 335 | 340 | 254,000 | 340 |
| 1999-01-20 | 340 | 348 | 335 | 348 | 234,000 | 348 |
| 1999-01-19 | 337 | 340 | 336 | 340 | 162,000 | 340 |
| 1999-01-18 | 334 | 338 | 333 | 337 | 267,000 | 337 |
| 1999-01-14 | 321 | 333 | 320 | 333 | 273,000 | 333 |
| 1999-01-13 | 315 | 320 | 315 | 320 | 59,000 | 320 |
| 1999-01-12 | 327 | 333 | 327 | 330 | 123,000 | 330 |
| 1999-01-11 | 321 | 330 | 321 | 327 | 227,000 | 327 |
| 1999-01-08 | 312 | 320 | 310 | 320 | 115,000 | 320 |
| 1999-01-07 | 322 | 327 | 315 | 324 | 654,000 | 324 |
| 1999-01-06 | 301 | 308 | 300 | 305 | 66,000 | 305 |
| 1999-01-05 | 307 | 307 | 294 | 297 | 97,000 | 297 |
| 1999-01-04 | 312 | 313 | 302 | 302 | 48,000 | 302 |
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