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 |
---|---|---|---|---|---|
2001/12/28 | 265 | 270 | 265 | 270 | 77,000 |
2001/12/27 | 263 | 265 | 255 | 265 | 110,000 |
2001/12/26 | 265 | 266 | 257 | 258 | 87,000 |
2001/12/25 | 270 | 270 | 257 | 265 | 213,000 |
2001/12/21 | 267 | 270 | 255 | 270 | 239,000 |
2001/12/20 | 252 | 265 | 252 | 265 | 261,000 |
2001/12/19 | 255 | 258 | 248 | 252 | 247,000 |
2001/12/18 | 255 | 270 | 253 | 254 | 189,000 |
2001/12/17 | 264 | 264 | 251 | 251 | 202,000 |
2001/12/14 | 265 | 267 | 261 | 263 | 457,000 |
2001/12/13 | 276 | 276 | 268 | 269 | 148,000 |
2001/12/12 | 277 | 278 | 274 | 275 | 200,000 |
2001/12/11 | 281 | 282 | 279 | 279 | 96,000 |
2001/12/10 | 290 | 290 | 280 | 284 | 113,000 |
2001/12/07 | 285 | 294 | 285 | 292 | 520,000 |
2001/12/06 | 274 | 285 | 274 | 283 | 269,000 |
2001/12/05 | 284 | 286 | 272 | 276 | 291,000 |
2001/12/04 | 275 | 283 | 274 | 281 | 388,000 |
2001/12/03 | 278 | 278 | 272 | 272 | 178,000 |
2001/11/30 | 278 | 278 | 271 | 271 | 165,000 |
2001/11/29 | 278 | 278 | 272 | 273 | 124,000 |
2001/11/28 | 274 | 278 | 272 | 278 | 335,000 |
2001/11/27 | 272 | 275 | 270 | 272 | 253,000 |
2001/11/26 | 266 | 273 | 266 | 270 | 291,000 |
2001/11/22 | 261 | 265 | 261 | 265 | 261,000 |
2001/11/21 | 260 | 261 | 257 | 261 | 437,000 |
2001/11/20 | 268 | 269 | 260 | 260 | 336,000 |
2001/11/19 | 260 | 269 | 258 | 268 | 358,000 |
2001/11/16 | 259 | 266 | 258 | 258 | 154,000 |
2001/11/15 | 259 | 259 | 257 | 259 | 382,000 |
2001/11/14 | 260 | 263 | 256 | 260 | 311,000 |
2001/11/13 | 262 | 265 | 255 | 261 | 238,000 |
2001/11/12 | 262 | 267 | 262 | 262 | 128,000 |
2001/11/09 | 270 | 270 | 261 | 262 | 237,000 |
2001/11/08 | 266 | 269 | 262 | 263 | 152,000 |
2001/11/07 | 274 | 275 | 259 | 264 | 446,000 |
2001/11/06 | 271 | 273 | 269 | 272 | 415,000 |
2001/11/05 | 270 | 271 | 269 | 271 | 151,000 |
2001/11/02 | 270 | 273 | 265 | 266 | 460,000 |
2001/11/01 | 274 | 274 | 266 | 266 | 282,000 |
2001/10/31 | 270 | 275 | 270 | 272 | 402,000 |
2001/10/30 | 276 | 279 | 270 | 272 | 357,000 |
2001/10/29 | 289 | 292 | 279 | 280 | 310,000 |
2001/10/26 | 295 | 299 | 288 | 288 | 429,000 |
2001/10/25 | 293 | 301 | 292 | 294 | 630,000 |
2001/10/24 | 294 | 297 | 291 | 293 | 248,000 |
2001/10/23 | 290 | 297 | 290 | 297 | 453,000 |
2001/10/22 | 290 | 295 | 288 | 290 | 210,000 |
2001/10/19 | 292 | 295 | 287 | 290 | 165,000 |
2001/10/18 | 298 | 298 | 292 | 293 | 256,000 |
2001/10/17 | 300 | 302 | 295 | 298 | 257,000 |
2001/10/16 | 305 | 312 | 303 | 309 | 187,000 |
2001/10/15 | 317 | 319 | 310 | 315 | 227,000 |
2001/10/12 | 318 | 318 | 310 | 318 | 168,000 |
2001/10/11 | 313 | 318 | 309 | 309 | 212,000 |
2001/10/10 | 310 | 314 | 308 | 308 | 432,000 |
2001/10/09 | 295 | 313 | 295 | 306 | 228,000 |
2001/10/05 | 330 | 330 | 320 | 320 | 144,000 |
2001/10/04 | 330 | 333 | 320 | 328 | 154,000 |
2001/10/03 | 335 | 335 | 322 | 326 | 164,000 |
2001/10/02 | 328 | 338 | 327 | 335 | 532,000 |
2001/10/01 | 307 | 325 | 303 | 319 | 413,000 |
2001/09/28 | 289 | 303 | 289 | 303 | 203,000 |
2001/09/27 | 285 | 287 | 281 | 287 | 165,000 |
2001/09/26 | 285 | 285 | 279 | 284 | 221,000 |
2001/09/25 | 279 | 288 | 276 | 280 | 236,000 |
2001/09/21 | 300 | 300 | 276 | 277 | 419,000 |
2001/09/20 | 295 | 300 | 288 | 300 | 199,000 |
2001/09/19 | 292 | 303 | 291 | 299 | 184,000 |
2001/09/18 | 286 | 307 | 286 | 290 | 115,000 |
2001/09/17 | 308 | 308 | 291 | 291 | 114,000 |
2001/09/14 | 298 | 316 | 298 | 301 | 250,000 |
2001/09/13 | 292 | 295 | 288 | 294 | 112,000 |
2001/09/12 | 288 | 301 | 288 | 292 | 94,000 |
2001/09/11 | 309 | 317 | 309 | 316 | 95,000 |
2001/09/10 | 327 | 329 | 310 | 314 | 75,000 |
2001/09/07 | 327 | 348 | 327 | 347 | 86,000 |
2001/09/06 | 331 | 342 | 331 | 340 | 74,000 |
2001/09/05 | 334 | 346 | 331 | 336 | 91,000 |
2001/09/04 | 340 | 351 | 336 | 344 | 109,000 |
2001/09/03 | 362 | 362 | 340 | 345 | 93,000 |
2001/08/31 | 363 | 363 | 345 | 354 | 153,000 |
2001/08/30 | 366 | 369 | 353 | 369 | 70,000 |
2001/08/29 | 373 | 380 | 371 | 371 | 237,000 |
2001/08/28 | 380 | 380 | 363 | 363 | 235,000 |
2001/08/27 | 371 | 379 | 371 | 375 | 41,000 |
2001/08/24 | 379 | 380 | 367 | 368 | 156,000 |
2001/08/23 | 379 | 380 | 365 | 378 | 59,000 |
2001/08/22 | 379 | 380 | 378 | 378 | 82,000 |
2001/08/21 | 375 | 379 | 374 | 378 | 57,000 |
2001/08/20 | 377 | 380 | 375 | 375 | 130,000 |
2001/08/17 | 394 | 394 | 377 | 377 | 112,000 |
2001/08/16 | 407 | 407 | 393 | 394 | 116,000 |
2001/08/15 | 397 | 408 | 393 | 404 | 221,000 |
2001/08/14 | 390 | 401 | 389 | 401 | 162,000 |
2001/08/13 | 385 | 394 | 381 | 389 | 129,000 |
2001/08/10 | 370 | 399 | 370 | 390 | 153,000 |
2001/08/09 | 388 | 396 | 380 | 380 | 99,000 |
2001/08/08 | 403 | 403 | 387 | 393 | 90,000 |
2001/08/07 | 388 | 400 | 385 | 389 | 164,000 |
2001/08/06 | 388 | 393 | 387 | 388 | 86,000 |
2001/08/03 | 398 | 398 | 386 | 390 | 172,000 |
2001/08/02 | 390 | 400 | 386 | 393 | 161,000 |
2001/08/01 | 387 | 390 | 385 | 386 | 134,000 |
2001/07/31 | 373 | 390 | 373 | 390 | 98,000 |
2001/07/30 | 389 | 389 | 378 | 383 | 74,000 |
2001/07/27 | 392 | 394 | 388 | 391 | 131,000 |
2001/07/26 | 382 | 394 | 381 | 394 | 86,000 |
2001/07/25 | 361 | 387 | 361 | 380 | 218,000 |
2001/07/24 | 360 | 369 | 355 | 369 | 228,000 |
2001/07/23 | 383 | 383 | 361 | 363 | 259,000 |
2001/07/19 | 384 | 387 | 379 | 380 | 98,000 |
2001/07/18 | 380 | 384 | 379 | 384 | 115,000 |
2001/07/17 | 388 | 389 | 384 | 384 | 51,000 |
2001/07/16 | 389 | 393 | 389 | 389 | 56,000 |
2001/07/13 | 388 | 396 | 387 | 388 | 84,000 |
2001/07/12 | 393 | 400 | 386 | 398 | 103,000 |
2001/07/11 | 393 | 408 | 388 | 398 | 233,000 |
2001/07/10 | 388 | 393 | 386 | 393 | 79,000 |
2001/07/09 | 392 | 398 | 382 | 398 | 174,000 |
2001/07/06 | 401 | 404 | 396 | 400 | 132,000 |
2001/07/05 | 404 | 417 | 398 | 408 | 375,000 |
2001/07/04 | 400 | 400 | 396 | 399 | 127,000 |
2001/07/03 | 410 | 415 | 390 | 399 | 315,000 |
2001/07/02 | 418 | 425 | 396 | 399 | 301,000 |
2001/06/29 | 408 | 420 | 408 | 418 | 406,000 |
2001/06/28 | 414 | 414 | 401 | 408 | 105,000 |
2001/06/27 | 414 | 417 | 413 | 414 | 121,000 |
2001/06/26 | 415 | 417 | 407 | 412 | 194,000 |
2001/06/25 | 418 | 425 | 412 | 417 | 292,000 |
2001/06/22 | 399 | 418 | 399 | 418 | 715,000 |
2001/06/21 | 384 | 394 | 375 | 394 | 341,000 |
2001/06/20 | 390 | 392 | 379 | 379 | 285,000 |
2001/06/19 | 394 | 395 | 386 | 388 | 328,000 |
2001/06/18 | 390 | 397 | 386 | 390 | 219,000 |
2001/06/15 | 405 | 406 | 388 | 395 | 377,000 |
2001/06/14 | 420 | 422 | 407 | 410 | 433,000 |
2001/06/13 | 413 | 435 | 413 | 430 | 426,000 |
2001/06/12 | 430 | 430 | 413 | 413 | 381,000 |
2001/06/11 | 443 | 455 | 436 | 437 | 127,000 |
2001/06/08 | 457 | 460 | 452 | 459 | 1,030,000 |
2001/06/07 | 435 | 455 | 435 | 455 | 370,000 |
2001/06/06 | 436 | 449 | 435 | 446 | 375,000 |
2001/06/05 | 416 | 436 | 415 | 436 | 927,000 |
2001/06/04 | 415 | 417 | 403 | 415 | 242,000 |
2001/06/01 | 422 | 426 | 405 | 414 | 490,000 |
2001/05/31 | 427 | 430 | 421 | 427 | 254,000 |
2001/05/30 | 440 | 442 | 425 | 430 | 301,000 |
2001/05/29 | 440 | 443 | 435 | 443 | 136,000 |
2001/05/28 | 453 | 453 | 435 | 437 | 276,000 |
2001/05/25 | 473 | 480 | 450 | 453 | 593,000 |
2001/05/24 | 460 | 468 | 460 | 463 | 171,000 |
2001/05/23 | 451 | 475 | 447 | 469 | 764,000 |
2001/05/22 | 470 | 476 | 465 | 466 | 579,000 |
2001/05/21 | 468 | 484 | 467 | 470 | 399,000 |
2001/05/18 | 460 | 475 | 456 | 470 | 410,000 |
2001/05/17 | 460 | 470 | 460 | 470 | 388,000 |
2001/05/16 | 452 | 462 | 448 | 462 | 525,000 |
2001/05/15 | 460 | 461 | 444 | 451 | 404,000 |
2001/05/14 | 467 | 467 | 449 | 450 | 265,000 |
2001/05/11 | 454 | 466 | 444 | 466 | 394,000 |
2001/05/10 | 440 | 470 | 440 | 470 | 531,000 |
2001/05/09 | 448 | 449 | 440 | 446 | 563,000 |
2001/05/08 | 455 | 467 | 455 | 457 | 260,000 |
2001/05/07 | 466 | 468 | 456 | 460 | 514,000 |
2001/05/02 | 476 | 476 | 466 | 470 | 646,000 |
2001/05/01 | 480 | 480 | 468 | 470 | 382,000 |
2001/04/27 | 476 | 476 | 464 | 467 | 519,000 |
2001/04/26 | 482 | 487 | 476 | 484 | 633,000 |
2001/04/25 | 452 | 476 | 452 | 473 | 783,000 |
2001/04/24 | 452 | 457 | 440 | 457 | 210,000 |
2001/04/23 | 455 | 458 | 447 | 454 | 282,000 |
2001/04/20 | 448 | 453 | 443 | 451 | 439,000 |
2001/04/19 | 450 | 453 | 438 | 438 | 270,000 |
2001/04/18 | 449 | 450 | 440 | 440 | 358,000 |
2001/04/17 | 450 | 456 | 440 | 454 | 406,000 |
2001/04/16 | 436 | 456 | 436 | 441 | 384,000 |
2001/04/13 | 455 | 455 | 440 | 444 | 268,000 |
2001/04/12 | 452 | 453 | 447 | 452 | 588,000 |
2001/04/11 | 448 | 458 | 440 | 451 | 1,309,000 |
2001/04/10 | 430 | 445 | 426 | 438 | 574,000 |
2001/04/09 | 421 | 435 | 421 | 430 | 409,000 |
2001/04/06 | 427 | 427 | 416 | 420 | 298,000 |
2001/04/05 | 415 | 428 | 415 | 422 | 534,000 |
2001/04/04 | 413 | 419 | 410 | 416 | 352,000 |
2001/04/03 | 400 | 419 | 400 | 417 | 440,000 |
2001/04/02 | 395 | 410 | 386 | 410 | 283,000 |
2001/03/30 | 409 | 413 | 385 | 385 | 227,000 |
2001/03/29 | 409 | 420 | 404 | 404 | 335,000 |
2001/03/28 | 418 | 419 | 402 | 408 | 270,000 |
2001/03/27 | 416 | 425 | 411 | 423 | 506,000 |
2001/03/26 | 414 | 429 | 406 | 429 | 439,000 |
2001/03/23 | 401 | 423 | 400 | 418 | 570,000 |
2001/03/22 | 397 | 409 | 395 | 401 | 974,000 |
2001/03/21 | 383 | 396 | 378 | 396 | 459,000 |
2001/03/19 | 375 | 389 | 375 | 378 | 310,000 |
2001/03/16 | 378 | 393 | 375 | 378 | 1,028,000 |
2001/03/15 | 369 | 379 | 361 | 379 | 220,000 |
2001/03/14 | 373 | 381 | 373 | 379 | 225,000 |
2001/03/13 | 383 | 383 | 364 | 376 | 383,000 |
2001/03/12 | 381 | 382 | 373 | 379 | 371,000 |
2001/03/09 | 383 | 386 | 375 | 382 | 757,000 |
2001/03/08 | 383 | 383 | 375 | 382 | 196,000 |
2001/03/07 | 384 | 384 | 370 | 384 | 249,000 |
2001/03/06 | 379 | 384 | 363 | 384 | 541,000 |
2001/03/05 | 361 | 387 | 352 | 363 | 333,000 |
2001/03/02 | 374 | 374 | 361 | 366 | 308,000 |
2001/03/01 | 383 | 383 | 370 | 375 | 203,000 |
2001/02/28 | 384 | 385 | 378 | 379 | 285,000 |
2001/02/27 | 379 | 386 | 379 | 386 | 634,000 |
2001/02/26 | 377 | 382 | 375 | 376 | 693,000 |
2001/02/23 | 379 | 379 | 373 | 378 | 268,000 |
2001/02/22 | 375 | 377 | 370 | 373 | 147,000 |
2001/02/21 | 373 | 380 | 373 | 377 | 180,000 |
2001/02/20 | 380 | 385 | 378 | 383 | 780,000 |
2001/02/19 | 375 | 380 | 366 | 378 | 327,000 |
2001/02/16 | 380 | 380 | 365 | 365 | 401,000 |
2001/02/15 | 377 | 383 | 366 | 369 | 857,000 |
2001/02/14 | 359 | 375 | 359 | 374 | 401,000 |
2001/02/13 | 364 | 365 | 360 | 360 | 223,000 |
2001/02/09 | 350 | 360 | 349 | 360 | 333,000 |
2001/02/08 | 352 | 365 | 350 | 356 | 313,000 |
2001/02/07 | 365 | 365 | 356 | 356 | 144,000 |
2001/02/06 | 370 | 370 | 365 | 366 | 242,000 |
2001/02/05 | 371 | 373 | 364 | 367 | 232,000 |
2001/02/02 | 379 | 381 | 370 | 376 | 665,000 |
2001/02/01 | 373 | 377 | 364 | 377 | 613,000 |
2001/01/31 | 360 | 370 | 358 | 368 | 424,000 |
2001/01/30 | 360 | 363 | 350 | 350 | 659,000 |
2001/01/29 | 355 | 360 | 355 | 360 | 140,000 |
2001/01/26 | 355 | 363 | 344 | 348 | 303,000 |
2001/01/25 | 358 | 358 | 350 | 355 | 182,000 |
2001/01/24 | 360 | 361 | 352 | 360 | 131,000 |
2001/01/23 | 360 | 369 | 359 | 365 | 308,000 |
2001/01/22 | 361 | 365 | 346 | 365 | 429,000 |
2001/01/19 | 363 | 368 | 358 | 361 | 710,000 |
2001/01/18 | 347 | 360 | 338 | 359 | 523,000 |
2001/01/17 | 360 | 360 | 340 | 352 | 446,000 |
2001/01/16 | 344 | 366 | 336 | 365 | 1,837,000 |
2001/01/15 | 323 | 336 | 322 | 335 | 1,008,000 |
2001/01/12 | 307 | 319 | 307 | 319 | 476,000 |
2001/01/11 | 314 | 320 | 308 | 317 | 670,000 |
2001/01/10 | 306 | 310 | 302 | 306 | 456,000 |
2001/01/09 | 312 | 312 | 304 | 308 | 171,000 |
2001/01/05 | 313 | 316 | 306 | 316 | 218,000 |
2001/01/04 | 316 | 317 | 301 | 308 | 290,000 |