日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本ペイントホールディングス(4612)の株価時系列情報

日本ペイントホールディングス(4612)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 434 470 433 470 179,000
1986/12/26 453 458 431 431 89,000
1986/12/25 450 455 445 455 258,000
1986/12/24 450 453 430 430 559,000
1986/12/23 452 456 450 450 61,000
1986/12/22 460 460 451 452 163,000
1986/12/19 460 460 451 451 285,000
1986/12/18 450 457 450 457 35,000
1986/12/17 455 455 450 450 209,000
1986/12/16 449 455 449 450 332,000
1986/12/15 451 451 450 450 94,000
1986/12/12 445 451 445 450 57,000
1986/12/11 453 455 450 455 70,000
1986/12/10 457 457 452 452 70,000
1986/12/09 455 455 450 452 39,000
1986/12/08 455 457 450 450 80,000
1986/12/06 451 460 449 458 83,000
1986/12/05 442 460 442 450 136,000
1986/12/04 450 455 441 442 52,000
1986/12/03 455 460 449 460 173,000
1986/12/02 465 465 460 460 176,000
1986/12/01 470 472 465 465 271,000
1986/11/29 465 470 460 465 49,000
1986/11/28 460 470 460 470 71,000
1986/11/27 460 470 457 470 536,000
1986/11/26 470 471 455 455 766,000
1986/11/25 465 473 461 470 250,000
1986/11/22 465 474 460 470 217,000
1986/11/21 479 485 465 465 828,000
1986/11/20 475 489 475 489 1,033,000
1986/11/19 461 480 460 480 1,193,000
1986/11/18 473 473 457 460 388,000
1986/11/17 455 472 450 468 411,000
1986/11/14 455 465 452 465 429,000
1986/11/13 445 470 445 465 535,000
1986/11/12 448 450 445 445 145,000
1986/11/11 436 447 436 446 276,000
1986/11/10 440 444 435 436 109,000
1986/11/07 440 445 433 445 108,000
1986/11/06 425 445 425 445 67,000
1986/11/05 438 439 423 438 40,000
1986/11/04 429 440 429 435 127,000
1986/11/01 423 429 420 428 50,000
1986/10/31 423 425 423 423 87,000
1986/10/30 415 425 415 423 61,000
1986/10/29 414 422 410 410 256,000
1986/10/28 402 410 401 410 168,000
1986/10/27 405 410 398 401 349,000
1986/10/25 405 405 405 405 11,000
1986/10/24 410 415 405 405 82,000
1986/10/23 401 410 401 410 22,000
1986/10/22 402 404 402 402 40,000
1986/10/21 401 402 401 402 48,000
1986/10/20 400 405 394 401 84,000
1986/10/17 405 411 401 410 79,000
1986/10/16 402 411 401 401 193,000
1986/10/15 425 425 403 403 149,000
1986/10/14 406 420 406 420 385,000
1986/10/13 400 407 400 407 56,000
1986/10/09 405 405 400 405 99,000
1986/10/08 400 406 398 398 168,000
1986/10/07 400 400 395 400 124,000
1986/10/06 394 400 390 395 128,000
1986/10/04 378 390 376 390 198,000
1986/10/03 378 382 370 378 96,000
1986/10/02 388 388 375 378 66,000
1986/10/01 396 403 387 387 56,000
1986/09/30 403 405 399 399 64,000
1986/09/29 405 405 402 403 40,000
1986/09/27 398 415 398 400 33,000
1986/09/26 415 415 398 398 74,000
1986/09/25 400 415 398 415 101,000
1986/09/24 399 400 398 399 90,000
1986/09/22 399 400 396 396 107,000
1986/09/19 397 399 397 399 165,000
1986/09/18 399 401 399 399 166,000
1986/09/17 410 410 405 405 75,000
1986/09/16 410 410 405 410 67,000
1986/09/12 413 413 410 411 61,000
1986/09/11 417 424 416 418 21,000
1986/09/10 416 420 410 413 67,000
1986/09/09 424 424 415 415 63,000
1986/09/08 425 425 420 420 177,000
1986/09/06 421 425 420 420 58,000
1986/09/05 420 424 415 420 226,000
1986/09/04 425 425 411 423 96,000
1986/09/03 416 425 416 425 84,000
1986/09/02 415 430 415 416 92,000
1986/09/01 423 430 410 410 128,000
1986/08/30 415 417 411 417 74,000
1986/08/29 420 420 410 417 154,000
1986/08/28 425 425 420 420 37,000
1986/08/27 430 430 420 425 105,000
1986/08/26 430 430 425 425 87,000
1986/08/25 430 434 426 427 24,000
1986/08/23 425 425 415 416 42,000
1986/08/22 434 434 426 426 41,000
1986/08/21 435 437 426 426 161,000
1986/08/20 438 438 435 435 52,000
1986/08/19 440 440 433 433 149,000
1986/08/18 443 443 433 436 229,000
1986/08/15 443 443 433 443 582,000
1986/08/14 442 448 440 448 131,000
1986/08/13 440 450 440 440 148,000
1986/08/12 440 440 433 433 60,000
1986/08/11 439 439 430 430 40,000
1986/08/08 435 448 435 437 31,000
1986/08/07 445 445 430 445 65,000
1986/08/06 458 458 440 450 36,000
1986/08/05 435 455 432 454 67,000
1986/08/04 431 440 415 415 80,000
1986/08/02 435 435 426 430 206,000
1986/08/01 435 449 430 440 329,000
1986/07/31 460 460 436 438 243,000
1986/07/30 475 475 459 460 278,000
1986/07/29 475 475 470 472 46,000
1986/07/28 475 475 470 475 26,000
1986/07/26 472 478 465 470 71,000
1986/07/25 478 480 475 475 98,000
1986/07/24 481 490 475 476 65,000
1986/07/23 483 499 472 480 380,000
1986/07/22 483 483 482 483 89,000
1986/07/21 495 503 483 483 478,000
1986/07/19 500 500 492 492 72,000
1986/07/18 507 508 496 500 362,000
1986/07/17 509 515 504 508 438,000
1986/07/16 508 515 504 511 565,000
1986/07/15 506 518 506 518 685,000
1986/07/14 512 512 506 510 240,000
1986/07/11 504 513 504 506 908,000
1986/07/10 502 509 500 504 667,000
1986/07/09 495 522 494 510 3,400,000
1986/07/08 490 494 480 494 136,000
1986/07/07 490 495 488 492 104,000
1986/07/05 497 498 491 491 143,000
1986/07/04 490 499 485 495 669,000
1986/07/03 489 495 481 485 113,000
1986/07/02 475 490 475 476 119,000
1986/07/01 487 487 478 478 85,000
1986/06/30 490 490 470 489 58,000
1986/06/28 476 485 475 485 66,000
1986/06/27 490 490 475 475 382,000
1986/06/26 482 485 480 484 157,000
1986/06/25 495 495 477 489 138,000
1986/06/24 476 495 470 495 146,000
1986/06/23 484 484 480 481 266,000
1986/06/21 476 485 475 485 21,000
1986/06/20 487 487 470 470 62,000
1986/06/19 484 484 470 484 57,000
1986/06/18 485 492 480 487 113,000
1986/06/17 502 502 480 492 321,000
1986/06/16 495 509 490 504 593,000
1986/06/13 493 499 488 498 538,000
1986/06/12 494 495 480 493 227,000
1986/06/11 480 490 469 490 433,000
1986/06/10 479 479 470 475 363,000
1986/06/09 462 478 462 474 204,000
1986/06/07 463 465 460 460 52,000
1986/06/06 465 475 460 475 51,000
1986/06/05 470 475 460 475 70,000
1986/06/04 475 478 468 468 57,000
1986/06/03 477 479 465 475 137,000
1986/06/02 485 487 475 475 160,000
1986/05/31 470 480 470 480 101,000
1986/05/30 475 480 470 480 159,000
1986/05/29 475 475 465 471 67,000
1986/05/28 465 479 465 470 164,000
1986/05/27 465 470 465 470 37,000
1986/05/26 470 470 460 470 125,000
1986/05/24 473 473 465 465 114,000
1986/05/23 466 472 466 468 59,000
1986/05/22 476 476 462 471 104,000
1986/05/21 465 471 459 471 113,000
1986/05/20 483 485 466 466 119,000
1986/05/19 480 480 470 478 29,000
1986/05/17 490 491 470 470 34,000
1986/05/16 485 494 475 494 225,000
1986/05/15 487 487 475 486 128,000
1986/05/14 480 488 478 488 208,000
1986/05/13 491 492 480 488 94,000
1986/05/12 500 500 490 496 217,000
1986/05/09 500 500 491 500 361,000
1986/05/08 503 505 492 500 464,000
1986/05/07 497 507 490 500 1,331,000
1986/05/06 492 497 482 497 441,000
1986/05/02 485 491 480 487 450,000
1986/05/01 498 504 480 481 1,322,000
1986/04/30 480 495 475 494 740,000
1986/04/28 472 475 469 475 75,000
1986/04/26 463 470 460 467 123,000
1986/04/25 465 470 460 468 233,000
1986/04/24 468 468 453 465 266,000
1986/04/23 466 469 458 458 151,000
1986/04/22 475 475 460 461 268,000
1986/04/21 476 480 465 470 262,000
1986/04/19 480 484 474 474 278,000
1986/04/18 492 498 476 490 2,788,000
1986/04/17 480 488 473 488 679,000
1986/04/16 479 482 468 479 291,000
1986/04/15 481 485 464 474 470,000
1986/04/14 485 487 475 486 1,301,000
1986/04/11 471 490 470 485 1,767,000
1986/04/10 463 473 446 471 604,000
1986/04/09 459 461 440 458 333,000
1986/04/08 473 473 455 455 219,000
1986/04/07 475 479 460 470 437,000
1986/04/05 466 480 459 480 937,000
1986/04/04 475 495 460 470 8,496,000
1986/04/03 440 460 435 460 2,525,000
1986/04/02 425 437 425 435 727,000
1986/04/01 424 426 415 425 474,000
1986/03/31 429 429 415 419 82,000
1986/03/29 417 430 398 430 102,000
1986/03/28 409 420 409 420 94,000
1986/03/27 420 420 400 419 279,000
1986/03/26 414 430 409 430 215,000
1986/03/25 413 415 411 411 90,000
1986/03/24 410 415 410 411 126,000
1986/03/22 419 425 415 425 49,000
1986/03/20 420 427 415 422 91,000
1986/03/19 429 429 420 427 506,000
1986/03/18 425 430 416 430 135,000
1986/03/17 437 437 420 420 171,000
1986/03/15 426 437 426 434 123,000
1986/03/14 429 440 410 425 779,000
1986/03/13 432 440 430 439 197,000
1986/03/12 438 442 431 442 114,000
1986/03/11 450 455 443 448 279,000
1986/03/10 450 463 441 460 1,328,000
1986/03/07 436 453 435 447 1,910,000
1986/03/06 437 437 425 435 467,000
1986/03/05 440 440 426 440 365,000
1986/03/04 440 440 426 440 264,000
1986/03/03 448 448 435 444 615,000
1986/03/01 434 450 430 450 1,498,000
1986/02/28 434 437 422 430 806,000
1986/02/27 434 434 422 430 762,000
1986/02/26 427 439 419 439 5,348,000
1986/02/25 418 423 411 422 2,729,000
1986/02/24 410 411 404 408 505,000
1986/02/22 408 419 407 415 2,362,000
1986/02/21 395 408 393 408 4,341,000
1986/02/20 385 396 385 393 1,102,000
1986/02/19 375 385 364 380 166,000
1986/02/18 386 386 366 381 514,000
1986/02/17 393 395 379 385 1,337,000
1986/02/15 390 393 385 393 873,000
1986/02/14 375 387 370 385 969,000
1986/02/13 371 371 363 365 190,000
1986/02/12 363 367 361 361 77,000
1986/02/10 361 365 358 358 73,000
1986/02/07 361 364 358 360 101,000
1986/02/06 365 365 360 360 116,000
1986/02/05 355 370 355 365 748,000
1986/02/04 350 355 345 348 271,000
1986/02/03 353 355 350 350 130,000
1986/02/01 350 353 346 348 45,000
1986/01/31 343 345 341 345 96,000
1986/01/30 340 345 340 345 50,000
1986/01/29 341 343 340 341 71,000
1986/01/28 339 342 338 340 49,000
1986/01/27 342 342 342 342 49,000
1986/01/25 339 339 338 338 20,000
1986/01/24 342 345 339 340 61,000
1986/01/23 339 345 339 342 26,000
1986/01/22 340 340 338 338 65,000
1986/01/21 340 340 338 338 49,000
1986/01/20 339 340 335 338 87,000
1986/01/18 336 338 335 335 103,000
1986/01/17 339 340 334 335 161,000
1986/01/16 345 345 340 340 58,000
1986/01/14 340 340 339 339 106,000
1986/01/13 345 345 341 341 19,000
1986/01/10 345 345 340 340 244,000
1986/01/09 352 352 344 344 165,000
1986/01/08 350 355 348 351 43,000
1986/01/07 355 355 350 350 23,000
1986/01/06 355 355 350 355 34,000
1986/01/04 347 350 347 349 37,000

このページの先頭へ