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
1989/12/29 1,320 1,350 1,310 1,350 479,000
1989/12/28 1,350 1,370 1,320 1,320 1,739,000
1989/12/27 1,370 1,370 1,330 1,330 3,210,000
1989/12/26 1,300 1,370 1,290 1,350 5,169,000
1989/12/25 1,290 1,300 1,270 1,290 1,217,000
1989/12/22 1,290 1,320 1,270 1,310 1,950,000
1989/12/21 1,300 1,330 1,270 1,280 1,295,000
1989/12/20 1,320 1,340 1,290 1,290 2,174,000
1989/12/19 1,350 1,400 1,320 1,340 15,731,000
1989/12/18 1,290 1,370 1,260 1,370 10,972,000
1989/12/15 1,200 1,310 1,200 1,270 23,019,000
1989/12/14 1,150 1,190 1,140 1,190 5,660,000
1989/12/13 1,150 1,170 1,140 1,140 2,578,000
1989/12/12 1,100 1,170 1,100 1,160 5,758,000
1989/12/11 1,100 1,110 1,090 1,090 841,000
1989/12/08 1,100 1,110 1,090 1,090 883,000
1989/12/07 1,080 1,100 1,070 1,100 501,000
1989/12/06 1,090 1,100 1,070 1,070 1,071,000
1989/12/05 1,090 1,100 1,090 1,090 810,000
1989/12/04 1,100 1,110 1,090 1,090 1,035,000
1989/12/01 1,130 1,150 1,100 1,100 4,752,000
1989/11/30 1,100 1,130 1,090 1,120 3,101,000
1989/11/29 1,090 1,120 1,090 1,090 4,370,000
1989/11/28 1,090 1,100 1,080 1,080 3,303,000
1989/11/27 1,070 1,080 1,060 1,080 466,000
1989/11/24 1,070 1,080 1,060 1,060 791,000
1989/11/22 1,070 1,070 1,060 1,060 1,155,000
1989/11/21 1,060 1,080 1,050 1,060 1,609,000
1989/11/20 1,050 1,060 1,030 1,060 799,000
1989/11/17 1,070 1,070 1,050 1,060 1,629,000
1989/11/16 1,050 1,090 1,030 1,050 7,218,000
1989/11/15 1,030 1,050 1,020 1,040 2,050,000
1989/11/14 1,010 1,020 1,010 1,010 644,000
1989/11/13 1,040 1,040 1,010 1,010 825,000
1989/11/10 1,030 1,040 1,010 1,020 1,253,000
1989/11/09 1,000 1,020 991 998 1,003,000
1989/11/08 1,010 1,030 1,000 1,010 1,311,000
1989/11/07 1,010 1,020 997 998 504,000
1989/11/06 990 1,020 985 1,020 506,000
1989/11/02 980 990 980 980 391,000
1989/11/01 980 1,000 980 985 363,000
1989/10/31 985 994 985 987 350,000
1989/10/30 983 990 983 990 203,000
1989/10/27 991 995 985 985 527,000
1989/10/26 985 998 985 986 286,000
1989/10/25 1,010 1,020 990 995 499,000
1989/10/24 995 1,020 995 1,020 575,000
1989/10/23 999 1,010 996 997 346,000
1989/10/20 1,010 1,010 996 997 431,000
1989/10/19 1,000 1,000 998 998 261,000
1989/10/18 1,010 1,010 996 996 212,000
1989/10/17 1,000 1,020 991 991 505,000
1989/10/16 980 1,000 980 996 381,000
1989/10/13 1,010 1,010 1,000 1,000 389,000
1989/10/12 1,000 1,020 999 1,000 327,000
1989/10/11 1,020 1,020 995 1,000 335,000
1989/10/09 1,020 1,030 1,010 1,010 377,000
1989/10/06 1,040 1,040 1,000 1,020 817,000
1989/10/05 1,000 1,060 996 1,050 4,807,000
1989/10/04 1,000 1,000 990 1,000 770,000
1989/10/03 998 1,010 985 988 1,067,000
1989/10/02 991 991 980 985 305,000
1989/09/29 980 985 970 971 185,000
1989/09/28 965 988 965 966 224,000
1989/09/27 985 985 960 961 221,000
1989/09/26 980 990 976 990 354,000
1989/09/25 980 985 970 983 229,000
1989/09/22 978 978 959 960 524,000
1989/09/21 945 960 945 959 336,000
1989/09/20 950 952 945 945 510,000
1989/09/19 950 953 945 950 260,000
1989/09/18 946 955 945 954 209,000
1989/09/14 935 955 935 950 160,000
1989/09/13 949 960 935 940 175,000
1989/09/12 942 950 934 950 308,000
1989/09/11 952 959 941 942 95,000
1989/09/08 945 955 940 941 361,000
1989/09/07 968 970 940 940 200,000
1989/09/06 965 975 957 968 292,000
1989/09/05 981 981 963 970 369,000
1989/09/04 975 980 962 962 332,000
1989/09/01 990 990 974 975 327,000
1989/08/31 979 985 970 971 258,000
1989/08/30 985 995 968 969 424,000
1989/08/29 998 1,000 980 989 728,000
1989/08/28 990 994 980 988 275,000
1989/08/25 986 986 970 970 285,000
1989/08/24 1,000 1,000 978 986 285,000
1989/08/23 1,010 1,010 996 997 914,000
1989/08/22 980 1,010 980 996 1,201,000
1989/08/21 970 990 960 973 271,000
1989/08/18 970 970 956 960 485,000
1989/08/17 948 971 948 969 1,155,000
1989/08/16 948 953 945 946 312,000
1989/08/15 950 950 940 948 144,000
1989/08/14 951 959 948 950 131,000
1989/08/11 965 968 951 960 249,000
1989/08/10 975 975 964 964 123,000
1989/08/09 979 980 975 975 284,000
1989/08/08 990 990 970 980 351,000
1989/08/07 990 990 977 990 193,000
1989/08/04 990 994 980 990 443,000
1989/08/03 1,000 1,010 990 990 1,098,000
1989/08/02 1,020 1,030 995 996 1,234,000
1989/08/01 1,000 1,040 995 1,030 6,026,000
1989/07/31 973 1,010 973 999 4,126,000
1989/07/28 965 976 965 965 1,338,000
1989/07/27 946 978 945 961 1,209,000
1989/07/26 946 952 936 936 873,000
1989/07/25 935 942 932 936 385,000
1989/07/24 921 930 910 921 369,000
1989/07/21 898 911 898 911 348,000
1989/07/20 901 910 900 907 490,000
1989/07/19 909 909 900 901 220,000
1989/07/18 910 910 900 901 122,000
1989/07/17 913 913 890 905 326,000
1989/07/14 901 910 901 903 185,000
1989/07/13 899 911 899 909 237,000
1989/07/12 910 912 908 909 182,000
1989/07/11 915 920 910 910 163,000
1989/07/10 935 937 911 914 86,000
1989/07/07 918 937 918 930 144,000
1989/07/06 922 934 920 934 129,000
1989/07/05 920 922 910 922 172,000
1989/07/04 930 930 916 917 97,000
1989/07/03 917 919 908 915 100,000
1989/06/30 930 930 910 915 128,000
1989/06/29 940 940 926 930 102,000
1989/06/28 931 940 930 940 130,000
1989/06/27 960 960 931 950 112,000
1989/06/26 949 960 940 960 169,000
1989/06/23 960 970 950 969 210,000
1989/06/22 935 950 931 950 151,000
1989/06/21 940 946 938 939 133,000
1989/06/20 930 949 930 938 135,000
1989/06/19 940 945 925 940 180,000
1989/06/16 940 950 920 950 257,000
1989/06/15 970 970 940 940 203,000
1989/06/14 960 973 960 960 141,000
1989/06/13 998 998 957 957 253,000
1989/06/12 1,000 1,000 983 999 287,000
1989/06/09 995 1,010 981 1,010 1,009,000
1989/06/08 980 995 980 990 310,000
1989/06/07 980 1,000 980 1,000 495,000
1989/06/06 980 995 975 990 687,000
1989/06/05 985 1,000 985 995 728,000
1989/06/02 1,020 1,030 998 1,010 1,082,000
1989/06/01 1,010 1,040 998 1,020 4,679,000
1989/05/31 1,000 1,020 996 997 2,360,000
1989/05/30 975 1,010 975 1,010 1,659,000
1989/05/29 980 990 973 979 776,000
1989/05/26 941 974 941 973 532,000
1989/05/25 949 952 943 949 502,000
1989/05/24 940 960 940 951 363,000
1989/05/23 962 962 945 950 565,000
1989/05/22 975 985 972 972 475,000
1989/05/19 971 985 971 980 545,000
1989/05/18 995 997 981 981 499,000
1989/05/17 997 1,000 990 997 1,182,000
1989/05/16 971 980 970 980 401,000
1989/05/15 978 987 970 972 266,000
1989/05/12 983 990 976 988 1,020,000
1989/05/11 990 995 985 993 996,000
1989/05/10 991 995 983 995 692,000
1989/05/09 999 999 981 981 945,000
1989/05/08 1,000 1,010 995 1,000 954,000
1989/05/02 999 1,010 997 1,010 2,438,000
1989/05/01 983 999 982 999 2,423,000
1989/04/28 980 984 970 980 1,163,000
1989/04/27 973 985 972 984 1,433,000
1989/04/26 955 980 940 971 1,407,000
1989/04/25 950 955 941 955 633,000
1989/04/24 957 961 930 930 499,000
1989/04/21 964 972 954 967 838,000
1989/04/20 990 995 965 965 1,450,000
1989/04/19 967 990 955 990 5,067,000
1989/04/18 959 963 950 957 4,102,000
1989/04/17 928 956 921 951 3,737,000
1989/04/14 915 920 911 918 729,000
1989/04/13 912 920 905 905 831,000
1989/04/12 920 920 901 915 542,000
1989/04/11 898 910 898 900 302,000
1989/04/10 921 921 906 908 474,000
1989/04/07 911 932 911 920 676,000
1989/04/06 925 930 911 919 595,000
1989/04/05 912 930 910 917 890,000
1989/04/04 948 949 910 923 1,351,000
1989/04/03 917 938 906 928 1,484,000
1989/03/31 901 925 900 917 3,126,000
1989/03/30 875 895 860 891 1,045,000
1989/03/29 821 870 821 870 485,000
1989/03/28 825 845 810 820 447,000
1989/03/28 1 -> 1.05 分割
1989/03/27 875 889 860 880 990,000
1989/03/24 880 888 866 885 618,000
1989/03/23 876 884 876 879 196,000
1989/03/22 888 890 870 870 404,000
1989/03/20 890 890 885 888 387,000
1989/03/17 905 905 870 892 464,000
1989/03/16 915 918 905 905 864,000
1989/03/15 913 913 905 905 292,000
1989/03/14 911 913 905 905 373,000
1989/03/13 910 915 901 907 381,000
1989/03/10 919 919 900 900 421,000
1989/03/09 919 920 910 911 472,000
1989/03/08 920 920 910 911 587,000
1989/03/07 920 930 910 911 1,063,000
1989/03/06 928 929 903 915 1,083,000
1989/03/03 909 945 901 930 5,804,000
1989/03/02 890 892 876 892 708,000
1989/03/01 885 886 871 880 711,000
1989/02/28 885 895 865 865 684,000
1989/02/27 890 890 880 885 433,000
1989/02/23 878 880 865 880 527,000
1989/02/22 890 890 856 880 1,062,000
1989/02/21 885 885 875 880 496,000
1989/02/20 885 889 870 885 402,000
1989/02/17 877 880 866 866 451,000
1989/02/16 877 885 876 876 514,000
1989/02/15 880 885 873 876 309,000
1989/02/14 881 890 870 873 353,000
1989/02/13 890 890 870 870 447,000
1989/02/10 900 900 880 880 450,000
1989/02/09 909 909 890 890 598,000
1989/02/08 915 919 900 900 1,218,000
1989/02/07 901 920 894 910 2,186,000
1989/02/06 900 900 890 894 1,068,000
1989/02/03 901 901 880 880 1,225,000
1989/02/02 896 899 881 882 926,000
1989/02/01 911 915 886 886 1,222,000
1989/01/31 919 919 900 901 1,298,000
1989/01/30 902 920 900 912 4,632,000
1989/01/28 904 904 882 894 1,067,000
1989/01/27 893 907 881 894 1,269,000
1989/01/26 899 899 875 893 1,038,000
1989/01/25 900 914 891 891 3,437,000
1989/01/24 878 890 873 890 1,094,000
1989/01/23 879 886 870 873 976,000
1989/01/20 882 900 868 870 4,056,000
1989/01/19 870 885 855 882 1,777,000
1989/01/18 849 875 840 868 1,093,000
1989/01/17 860 860 835 836 1,570,000
1989/01/13 845 860 834 859 934,000
1989/01/12 849 849 826 835 382,000
1989/01/11 822 860 820 840 817,000
1989/01/10 839 840 825 832 752,000
1989/01/09 830 849 820 840 683,000
1989/01/06 801 820 800 820 566,000
1989/01/05 810 820 798 810 466,000
1989/01/04 816 837 808 815 270,000

このページの先頭へ