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
2004/12/30 428 429 428 429 90,000
2004/12/29 427 428 424 426 285,000
2004/12/28 427 428 424 427 375,000
2004/12/27 425 428 425 426 403,000
2004/12/24 425 430 423 425 437,000
2004/12/22 425 427 422 425 493,000
2004/12/21 420 423 419 422 444,000
2004/12/20 423 423 416 420 347,000
2004/12/17 420 423 417 421 215,000
2004/12/16 419 421 415 419 434,000
2004/12/15 416 418 413 418 349,000
2004/12/14 412 415 410 415 416,000
2004/12/13 412 414 408 408 363,000
2004/12/10 415 416 411 411 527,000
2004/12/09 412 414 405 410 392,000
2004/12/08 413 414 410 412 531,000
2004/12/07 418 419 413 413 495,000
2004/12/06 423 424 418 418 370,000
2004/12/03 425 426 420 422 459,000
2004/12/02 423 425 420 424 748,000
2004/12/01 414 422 414 418 871,000
2004/11/30 416 418 411 414 586,000
2004/11/29 405 409 404 409 276,000
2004/11/26 405 407 400 403 540,000
2004/11/25 405 408 403 404 314,000
2004/11/24 401 406 401 402 288,000
2004/11/22 412 412 396 399 637,000
2004/11/19 412 414 411 412 312,000
2004/11/18 412 414 410 410 181,000
2004/11/17 410 412 409 409 345,000
2004/11/16 409 413 408 408 231,000
2004/11/15 405 409 404 407 559,000
2004/11/12 414 415 402 404 640,000
2004/11/11 417 417 414 414 355,000
2004/11/10 417 418 414 414 432,000
2004/11/09 417 421 414 416 578,000
2004/11/08 417 418 416 416 263,000
2004/11/05 412 416 411 415 318,000
2004/11/04 411 413 407 409 583,000
2004/11/02 405 415 405 409 441,000
2004/11/01 408 409 403 406 323,000
2004/10/29 405 406 399 406 368,000
2004/10/28 406 408 404 406 404,000
2004/10/27 406 409 405 405 255,000
2004/10/26 407 409 404 405 455,000
2004/10/25 414 416 405 405 433,000
2004/10/22 413 415 412 414 185,000
2004/10/21 416 416 410 411 340,000
2004/10/20 423 423 408 416 723,000
2004/10/19 421 425 421 422 278,000
2004/10/18 423 423 419 419 190,000
2004/10/15 423 425 417 420 681,000
2004/10/14 424 425 421 423 418,000
2004/10/13 423 423 419 422 379,000
2004/10/12 428 429 422 423 313,000
2004/10/08 426 430 426 427 153,000
2004/10/07 429 431 427 427 529,000
2004/10/06 424 429 424 428 429,000
2004/10/05 428 428 421 425 564,000
2004/10/04 416 426 415 424 602,000
2004/10/01 406 412 405 411 518,000
2004/09/30 407 410 405 405 603,000
2004/09/29 408 410 404 408 404,000
2004/09/28 411 414 408 409 274,000
2004/09/27 410 413 409 412 279,000
2004/09/24 413 417 411 414 305,000
2004/09/22 419 419 414 416 247,000
2004/09/21 423 423 418 419 189,000
2004/09/17 422 427 419 419 294,000
2004/09/16 423 426 420 422 174,000
2004/09/15 428 434 422 422 393,000
2004/09/14 424 426 420 425 182,000
2004/09/13 424 424 416 420 407,000
2004/09/10 414 425 414 419 732,000
2004/09/09 430 432 424 424 133,000
2004/09/08 435 439 430 433 388,000
2004/09/07 430 432 426 430 438,000
2004/09/06 418 430 418 430 488,000
2004/09/03 423 425 414 417 370,000
2004/09/02 421 424 419 423 138,000
2004/09/01 420 425 419 421 308,000
2004/08/31 423 424 416 417 494,000
2004/08/30 429 430 424 429 163,000
2004/08/27 424 430 422 428 200,000
2004/08/26 426 426 422 423 152,000
2004/08/25 415 428 414 425 381,000
2004/08/24 423 431 419 419 485,000
2004/08/23 420 427 420 425 170,000
2004/08/20 418 423 412 421 215,000
2004/08/19 416 418 413 418 148,000
2004/08/18 410 417 409 415 216,000
2004/08/17 409 417 408 412 144,000
2004/08/16 411 412 403 408 383,000
2004/08/13 413 420 410 416 267,000
2004/08/12 423 424 419 422 295,000
2004/08/11 415 423 415 423 456,000
2004/08/10 418 418 413 417 244,000
2004/08/09 419 423 415 423 433,000
2004/08/06 421 425 420 423 245,000
2004/08/05 417 429 417 426 620,000
2004/08/04 420 423 415 418 534,000
2004/08/03 417 423 416 420 342,000
2004/08/02 413 419 412 417 296,000
2004/07/30 422 422 412 416 417,000
2004/07/29 421 424 413 413 399,000
2004/07/28 424 424 416 421 333,000
2004/07/27 415 422 414 414 695,000
2004/07/26 417 419 408 416 699,000
2004/07/23 421 427 418 421 548,000
2004/07/22 421 429 421 423 687,000
2004/07/21 424 427 421 424 493,000
2004/07/20 420 425 417 420 473,000
2004/07/16 416 425 413 422 764,000
2004/07/15 420 424 416 418 784,000
2004/07/14 432 434 418 418 614,000
2004/07/13 428 435 426 431 1,001,000
2004/07/12 424 434 424 431 1,458,000
2004/07/09 418 422 414 415 834,000
2004/07/08 415 417 411 411 632,000
2004/07/07 405 412 402 411 393,000
2004/07/06 413 417 407 407 419,000
2004/07/05 409 413 407 413 286,000
2004/07/02 415 415 408 414 434,000
2004/07/01 420 422 415 417 610,000
2004/06/30 413 418 410 416 810,000
2004/06/29 409 410 404 409 302,000
2004/06/28 408 409 404 409 315,000
2004/06/25 405 408 404 407 394,000
2004/06/24 407 410 405 406 506,000
2004/06/23 404 407 403 405 348,000
2004/06/22 398 404 398 404 241,000
2004/06/21 403 412 402 403 660,000
2004/06/18 401 403 396 400 353,000
2004/06/17 401 403 400 403 205,000
2004/06/16 404 404 400 401 345,000
2004/06/15 403 403 397 401 376,000
2004/06/14 404 404 399 400 326,000
2004/06/11 400 400 396 398 619,000
2004/06/10 394 399 394 399 363,000
2004/06/09 396 402 395 399 374,000
2004/06/08 400 401 396 400 343,000
2004/06/07 392 401 392 400 498,000
2004/06/04 387 399 387 394 460,000
2004/06/03 399 404 383 390 544,000
2004/06/02 402 406 399 399 225,000
2004/06/01 400 409 400 406 290,000
2004/05/31 398 406 393 405 367,000
2004/05/28 394 401 394 401 425,000
2004/05/27 396 400 393 393 515,000
2004/05/26 390 398 385 396 562,000
2004/05/25 385 386 379 385 379,000
2004/05/24 383 389 383 389 466,000
2004/05/21 380 386 377 385 201,000
2004/05/20 377 385 374 380 441,000
2004/05/19 371 377 369 374 442,000
2004/05/18 361 376 361 372 364,000
2004/05/17 373 378 370 370 329,000
2004/05/14 383 383 371 378 319,000
2004/05/13 380 385 375 378 866,000
2004/05/12 379 382 364 378 1,144,000
2004/05/11 377 387 375 378 772,000
2004/05/10 395 398 372 372 976,000
2004/05/07 400 405 394 399 643,000
2004/05/06 402 417 399 410 827,000
2004/04/30 406 409 394 407 896,000
2004/04/28 417 417 408 409 587,000
2004/04/27 406 420 404 414 1,846,000
2004/04/26 401 407 400 403 254,000
2004/04/23 400 403 399 399 536,000
2004/04/22 392 397 392 394 425,000
2004/04/21 390 394 388 393 320,000
2004/04/20 387 398 386 395 563,000
2004/04/19 390 400 383 386 751,000
2004/04/16 392 396 386 393 861,000
2004/04/15 405 408 390 395 970,000
2004/04/14 405 410 402 404 1,404,000
2004/04/13 402 414 402 404 1,753,000
2004/04/12 386 396 386 395 674,000
2004/04/09 385 386 382 385 515,000
2004/04/08 386 390 385 387 252,000
2004/04/07 387 392 384 389 504,000
2004/04/06 386 390 383 390 597,000
2004/04/05 390 390 384 385 345,000
2004/04/02 378 387 378 385 594,000
2004/04/01 382 382 376 379 388,000
2004/03/31 382 383 376 381 487,000
2004/03/30 379 382 378 382 764,000
2004/03/29 376 379 374 377 505,000
2004/03/26 374 375 368 373 451,000
2004/03/25 370 373 363 369 671,000
2004/03/24 367 367 362 365 353,000
2004/03/23 360 364 358 362 376,000
2004/03/22 363 363 358 360 254,000
2004/03/19 360 364 359 359 206,000
2004/03/18 367 367 359 361 496,000
2004/03/17 364 365 361 365 368,000
2004/03/16 363 365 361 362 378,000
2004/03/15 364 365 362 363 388,000
2004/03/12 351 361 351 359 624,000
2004/03/11 355 358 355 356 383,000
2004/03/10 357 360 357 357 396,000
2004/03/09 359 362 357 357 585,000
2004/03/08 361 365 360 360 409,000
2004/03/05 366 366 359 361 563,000
2004/03/04 365 365 359 365 387,000
2004/03/03 368 371 366 368 614,000
2004/03/02 373 373 364 368 760,000
2004/03/01 370 373 368 373 574,000
2004/02/27 361 366 360 366 548,000
2004/02/26 362 362 358 360 448,000
2004/02/25 350 360 348 359 920,000
2004/02/24 346 350 345 348 675,000
2004/02/23 345 345 341 342 482,000
2004/02/20 342 342 339 342 438,000
2004/02/19 344 344 337 342 846,000
2004/02/18 348 349 344 345 381,000
2004/02/17 346 348 345 346 303,000
2004/02/16 345 346 344 344 196,000
2004/02/13 347 349 343 343 510,000
2004/02/12 354 357 343 345 254,000
2004/02/10 355 359 351 353 469,000
2004/02/09 357 357 352 352 292,000
2004/02/06 351 352 347 348 119,000
2004/02/05 348 353 346 351 239,000
2004/02/04 352 353 346 348 378,000
2004/02/03 354 354 343 351 484,000
2004/02/02 357 362 357 360 366,000
2004/01/30 353 358 351 358 366,000
2004/01/29 361 361 351 352 420,000
2004/01/28 368 369 360 363 406,000
2004/01/27 370 376 370 372 341,000
2004/01/26 374 374 368 368 180,000
2004/01/23 375 375 369 370 230,000
2004/01/22 373 375 369 371 338,000
2004/01/21 372 375 371 373 227,000
2004/01/20 378 378 373 374 540,000
2004/01/19 370 380 370 376 1,207,000
2004/01/16 370 371 364 366 616,000
2004/01/15 358 372 356 369 2,345,000
2004/01/14 355 359 354 358 334,000
2004/01/13 357 357 353 356 274,000
2004/01/09 357 359 353 353 191,000
2004/01/08 356 360 354 356 342,000
2004/01/07 353 354 348 354 259,000
2004/01/06 360 361 354 354 292,000
2004/01/05 355 359 355 358 248,000

このページの先頭へ