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 |
|---|---|---|---|---|---|
| 1984/12/28 | 370 | 375 | 370 | 375 | 59,000 |
| 1984/12/27 | 366 | 367 | 366 | 366 | 42,000 |
| 1984/12/26 | 365 | 370 | 365 | 370 | 193,000 |
| 1984/12/25 | 370 | 370 | 365 | 365 | 57,000 |
| 1984/12/24 | 365 | 370 | 365 | 370 | 59,000 |
| 1984/12/22 | 365 | 366 | 365 | 365 | 65,000 |
| 1984/12/21 | 370 | 370 | 365 | 365 | 95,000 |
| 1984/12/20 | 370 | 370 | 370 | 370 | 46,000 |
| 1984/12/19 | 370 | 370 | 370 | 370 | 63,000 |
| 1984/12/18 | 366 | 375 | 366 | 375 | 90,000 |
| 1984/12/17 | 370 | 370 | 365 | 365 | 135,000 |
| 1984/12/15 | 372 | 372 | 366 | 370 | 61,000 |
| 1984/12/14 | 375 | 375 | 372 | 372 | 19,000 |
| 1984/12/13 | 372 | 375 | 372 | 372 | 23,000 |
| 1984/12/12 | 367 | 372 | 365 | 372 | 73,000 |
| 1984/12/11 | 365 | 369 | 365 | 365 | 17,000 |
| 1984/12/10 | 369 | 369 | 364 | 365 | 79,000 |
| 1984/12/07 | 366 | 366 | 364 | 365 | 71,000 |
| 1984/12/06 | 364 | 364 | 364 | 364 | 43,000 |
| 1984/12/05 | 369 | 372 | 365 | 365 | 34,000 |
| 1984/12/04 | 370 | 372 | 367 | 367 | 27,000 |
| 1984/12/03 | 372 | 379 | 370 | 370 | 50,000 |
| 1984/11/30 | 375 | 378 | 362 | 362 | 181,000 |
| 1984/11/29 | 380 | 384 | 380 | 380 | 269,000 |
| 1984/11/28 | 375 | 380 | 373 | 375 | 349,000 |
| 1984/11/27 | 374 | 374 | 371 | 371 | 234,000 |
| 1984/11/26 | 371 | 375 | 371 | 374 | 31,000 |
| 1984/11/24 | 371 | 372 | 371 | 371 | 56,000 |
| 1984/11/22 | 375 | 380 | 372 | 375 | 153,000 |
| 1984/11/21 | 375 | 377 | 375 | 375 | 99,000 |
| 1984/11/20 | 380 | 380 | 375 | 375 | 68,000 |
| 1984/11/19 | 380 | 384 | 375 | 384 | 146,000 |
| 1984/11/17 | 380 | 381 | 380 | 381 | 77,000 |
| 1984/11/16 | 385 | 389 | 380 | 383 | 382,000 |
| 1984/11/15 | 394 | 394 | 383 | 383 | 243,000 |
| 1984/11/14 | 384 | 395 | 383 | 395 | 995,000 |
| 1984/11/13 | 388 | 388 | 383 | 387 | 208,000 |
| 1984/11/12 | 391 | 391 | 380 | 383 | 598,000 |
| 1984/11/09 | 380 | 397 | 376 | 392 | 1,954,000 |
| 1984/11/08 | 371 | 385 | 370 | 380 | 961,000 |
| 1984/11/07 | 375 | 380 | 370 | 370 | 357,000 |
| 1984/11/06 | 380 | 384 | 375 | 379 | 376,000 |
| 1984/11/05 | 387 | 387 | 380 | 386 | 241,000 |
| 1984/11/02 | 373 | 392 | 369 | 385 | 2,884,000 |
| 1984/11/01 | 366 | 376 | 366 | 375 | 857,000 |
| 1984/10/31 | 374 | 375 | 365 | 366 | 599,000 |
| 1984/10/30 | 374 | 375 | 368 | 370 | 588,000 |
| 1984/10/29 | 365 | 378 | 365 | 376 | 1,230,000 |
| 1984/10/27 | 374 | 374 | 365 | 365 | 360,000 |
| 1984/10/26 | 360 | 380 | 360 | 380 | 2,004,000 |
| 1984/10/25 | 336 | 363 | 336 | 360 | 808,000 |
| 1984/10/24 | 323 | 335 | 323 | 333 | 255,000 |
| 1984/10/23 | 327 | 327 | 323 | 323 | 65,000 |
| 1984/10/22 | 322 | 332 | 322 | 327 | 42,000 |
| 1984/10/20 | 323 | 323 | 323 | 323 | 18,000 |
| 1984/10/19 | 323 | 325 | 320 | 325 | 84,000 |
| 1984/10/18 | 325 | 326 | 325 | 325 | 40,000 |
| 1984/10/17 | 328 | 328 | 327 | 327 | 68,000 |
| 1984/10/16 | 328 | 330 | 326 | 328 | 59,000 |
| 1984/10/15 | 328 | 335 | 325 | 325 | 128,000 |
| 1984/10/12 | 333 | 333 | 332 | 333 | 40,000 |
| 1984/10/11 | 332 | 333 | 332 | 332 | 16,000 |
| 1984/10/09 | 335 | 335 | 332 | 332 | 30,000 |
| 1984/10/08 | 336 | 336 | 335 | 335 | 97,000 |
| 1984/10/06 | 334 | 338 | 332 | 338 | 168,000 |
| 1984/10/05 | 330 | 340 | 330 | 335 | 246,000 |
| 1984/10/04 | 330 | 331 | 325 | 326 | 99,000 |
| 1984/10/03 | 315 | 324 | 311 | 320 | 160,000 |
| 1984/10/02 | 325 | 325 | 320 | 320 | 62,000 |
| 1984/10/01 | 320 | 321 | 320 | 320 | 16,000 |
| 1984/09/29 | 319 | 324 | 318 | 320 | 62,000 |
| 1984/09/28 | 316 | 319 | 315 | 318 | 306,000 |
| 1984/09/27 | 319 | 323 | 319 | 321 | 38,000 |
| 1984/09/26 | 330 | 330 | 327 | 329 | 135,000 |
| 1984/09/25 | 330 | 335 | 327 | 327 | 67,000 |
| 1984/09/22 | 330 | 330 | 327 | 327 | 56,000 |
| 1984/09/21 | 330 | 330 | 330 | 330 | 83,000 |
| 1984/09/20 | 324 | 329 | 323 | 328 | 154,000 |
| 1984/09/19 | 324 | 325 | 320 | 320 | 81,000 |
| 1984/09/18 | 324 | 325 | 323 | 323 | 66,000 |
| 1984/09/17 | 321 | 323 | 320 | 323 | 58,000 |
| 1984/09/14 | 325 | 330 | 322 | 326 | 99,000 |
| 1984/09/13 | 330 | 330 | 320 | 320 | 246,000 |
| 1984/09/12 | 329 | 335 | 326 | 335 | 109,000 |
| 1984/09/11 | 331 | 331 | 330 | 330 | 80,000 |
| 1984/09/10 | 331 | 332 | 331 | 331 | 21,000 |
| 1984/09/07 | 334 | 334 | 330 | 333 | 89,000 |
| 1984/09/06 | 334 | 336 | 331 | 336 | 54,000 |
| 1984/09/05 | 337 | 338 | 334 | 334 | 108,000 |
| 1984/09/04 | 338 | 338 | 337 | 338 | 56,000 |
| 1984/09/03 | 345 | 345 | 338 | 338 | 24,000 |
| 1984/09/01 | 345 | 345 | 341 | 341 | 33,000 |
| 1984/08/31 | 345 | 345 | 341 | 341 | 45,000 |
| 1984/08/30 | 350 | 350 | 349 | 350 | 42,000 |
| 1984/08/29 | 345 | 350 | 345 | 350 | 19,000 |
| 1984/08/28 | 342 | 342 | 341 | 342 | 119,000 |
| 1984/08/27 | 341 | 345 | 341 | 342 | 26,000 |
| 1984/08/25 | 345 | 345 | 345 | 345 | 17,000 |
| 1984/08/24 | 349 | 349 | 340 | 340 | 38,000 |
| 1984/08/23 | 340 | 349 | 340 | 349 | 16,000 |
| 1984/08/22 | 347 | 350 | 347 | 350 | 5,000 |
| 1984/08/21 | 355 | 355 | 351 | 352 | 83,000 |
| 1984/08/20 | 338 | 355 | 338 | 355 | 42,000 |
| 1984/08/18 | 336 | 337 | 336 | 337 | 66,000 |
| 1984/08/17 | 336 | 336 | 336 | 336 | 8,000 |
| 1984/08/16 | 336 | 339 | 336 | 336 | 32,000 |
| 1984/08/15 | 338 | 340 | 338 | 340 | 61,000 |
| 1984/08/14 | 341 | 341 | 338 | 340 | 40,000 |
| 1984/08/13 | 343 | 343 | 341 | 341 | 24,000 |
| 1984/08/10 | 345 | 347 | 345 | 345 | 94,000 |
| 1984/08/09 | 348 | 348 | 346 | 347 | 219,000 |
| 1984/08/08 | 353 | 354 | 345 | 346 | 62,000 |
| 1984/08/07 | 362 | 362 | 352 | 357 | 378,000 |
| 1984/08/06 | 362 | 364 | 355 | 362 | 90,000 |
| 1984/08/04 | 365 | 365 | 357 | 357 | 113,000 |
| 1984/08/03 | 366 | 366 | 350 | 365 | 357,000 |
| 1984/08/02 | 343 | 375 | 343 | 369 | 2,004,000 |
| 1984/08/01 | 345 | 345 | 345 | 345 | 53,000 |
| 1984/07/31 | 340 | 345 | 340 | 345 | 83,000 |
| 1984/07/30 | 340 | 340 | 335 | 335 | 30,000 |
| 1984/07/28 | 343 | 343 | 340 | 340 | 79,000 |
| 1984/07/27 | 340 | 343 | 340 | 343 | 81,000 |
| 1984/07/26 | 335 | 340 | 335 | 340 | 9,000 |
| 1984/07/25 | 340 | 340 | 335 | 335 | 31,000 |
| 1984/07/24 | 333 | 349 | 333 | 349 | 91,000 |
| 1984/07/23 | 335 | 335 | 333 | 333 | 26,000 |
| 1984/07/21 | 335 | 335 | 330 | 331 | 122,000 |
| 1984/07/20 | 338 | 338 | 335 | 336 | 229,000 |
| 1984/07/19 | 336 | 340 | 336 | 338 | 52,000 |
| 1984/07/18 | 335 | 340 | 335 | 336 | 50,000 |
| 1984/07/17 | 335 | 336 | 335 | 336 | 24,000 |
| 1984/07/16 | 336 | 336 | 335 | 335 | 100,000 |
| 1984/07/13 | 338 | 338 | 338 | 338 | 7,000 |
| 1984/07/12 | 336 | 338 | 336 | 338 | 12,000 |
| 1984/07/11 | 340 | 340 | 335 | 340 | 48,000 |
| 1984/07/10 | 353 | 353 | 345 | 345 | 68,000 |
| 1984/07/09 | 356 | 356 | 355 | 356 | 91,000 |
| 1984/07/07 | 360 | 360 | 356 | 356 | 93,000 |
| 1984/07/06 | 360 | 360 | 360 | 360 | 76,000 |
| 1984/07/05 | 363 | 364 | 360 | 360 | 95,000 |
| 1984/07/04 | 360 | 364 | 356 | 364 | 192,000 |
| 1984/07/03 | 364 | 364 | 356 | 364 | 152,000 |
| 1984/07/02 | 365 | 365 | 360 | 361 | 144,000 |
| 1984/06/30 | 364 | 367 | 360 | 360 | 424,000 |
| 1984/06/29 | 360 | 362 | 358 | 360 | 626,000 |
| 1984/06/28 | 355 | 360 | 353 | 356 | 578,000 |
| 1984/06/27 | 326 | 354 | 326 | 345 | 478,000 |
| 1984/06/26 | 322 | 323 | 322 | 322 | 51,000 |
| 1984/06/25 | 319 | 320 | 318 | 320 | 10,000 |
| 1984/06/23 | 318 | 319 | 318 | 319 | 44,000 |
| 1984/06/22 | 310 | 318 | 310 | 318 | 25,000 |
| 1984/06/21 | 318 | 318 | 317 | 317 | 20,000 |
| 1984/06/20 | 318 | 318 | 317 | 318 | 41,000 |
| 1984/06/19 | 318 | 320 | 318 | 318 | 73,000 |
| 1984/06/18 | 318 | 319 | 318 | 318 | 22,000 |
| 1984/06/16 | 317 | 319 | 317 | 318 | 27,000 |
| 1984/06/15 | 315 | 320 | 315 | 315 | 31,000 |
| 1984/06/14 | 317 | 317 | 315 | 315 | 122,000 |
| 1984/06/13 | 315 | 315 | 315 | 315 | 75,000 |
| 1984/06/12 | 320 | 320 | 320 | 320 | 11,000 |
| 1984/06/11 | 324 | 324 | 320 | 324 | 80,000 |
| 1984/06/08 | 315 | 324 | 315 | 324 | 27,000 |
| 1984/06/07 | 312 | 319 | 312 | 313 | 13,000 |
| 1984/06/06 | 312 | 315 | 311 | 312 | 34,000 |
| 1984/06/05 | 311 | 312 | 311 | 312 | 42,000 |
| 1984/06/04 | 312 | 315 | 312 | 315 | 18,000 |
| 1984/06/02 | 311 | 311 | 310 | 310 | 6,000 |
| 1984/06/01 | 311 | 313 | 306 | 310 | 37,000 |
| 1984/05/31 | 314 | 314 | 313 | 313 | 5,000 |
| 1984/05/30 | 310 | 315 | 310 | 311 | 51,000 |
| 1984/05/29 | 315 | 315 | 315 | 315 | 74,000 |
| 1984/05/28 | 315 | 315 | 312 | 312 | 66,000 |
| 1984/05/26 | 315 | 315 | 315 | 315 | 20,000 |
| 1984/05/25 | 320 | 324 | 312 | 312 | 175,000 |
| 1984/05/24 | 324 | 324 | 320 | 320 | 133,000 |
| 1984/05/23 | 326 | 328 | 326 | 328 | 20,000 |
| 1984/05/22 | 330 | 330 | 325 | 328 | 68,000 |
| 1984/05/21 | 326 | 326 | 325 | 326 | 10,000 |
| 1984/05/19 | 330 | 330 | 325 | 325 | 54,000 |
| 1984/05/18 | 335 | 335 | 320 | 330 | 37,000 |
| 1984/05/17 | 345 | 345 | 340 | 340 | 92,000 |
| 1984/05/16 | 345 | 345 | 344 | 344 | 75,000 |
| 1984/05/15 | 344 | 345 | 340 | 345 | 82,000 |
| 1984/05/14 | 341 | 345 | 335 | 345 | 65,000 |
| 1984/05/11 | 345 | 345 | 340 | 340 | 23,000 |
| 1984/05/10 | 357 | 357 | 348 | 350 | 76,000 |
| 1984/05/09 | 357 | 357 | 353 | 357 | 59,000 |
| 1984/05/08 | 353 | 358 | 353 | 357 | 53,000 |
| 1984/05/07 | 354 | 354 | 350 | 353 | 30,000 |
| 1984/05/04 | 353 | 359 | 353 | 353 | 44,000 |
| 1984/05/02 | 352 | 352 | 352 | 352 | 20,000 |
| 1984/05/01 | 362 | 362 | 362 | 362 | 4,000 |
| 1984/04/28 | 361 | 361 | 361 | 361 | 18,000 |
| 1984/04/27 | 362 | 362 | 358 | 360 | 58,000 |
| 1984/04/26 | 360 | 364 | 359 | 359 | 30,000 |
| 1984/04/25 | 360 | 360 | 360 | 360 | 35,000 |
| 1984/04/25 | 1 -> 1.05 分割 | ||||
| 1984/04/24 | 373 | 378 | 371 | 378 | 263,000 |
| 1984/04/23 | 380 | 380 | 372 | 372 | 124,000 |
| 1984/04/21 | 377 | 380 | 375 | 380 | 80,000 |
| 1984/04/20 | 376 | 379 | 376 | 377 | 113,000 |
| 1984/04/19 | 380 | 380 | 376 | 377 | 78,000 |
| 1984/04/18 | 379 | 380 | 376 | 380 | 120,000 |
| 1984/04/17 | 384 | 384 | 376 | 380 | 214,000 |
| 1984/04/16 | 375 | 380 | 375 | 380 | 122,000 |
| 1984/04/13 | 376 | 376 | 375 | 375 | 53,000 |
| 1984/04/12 | 375 | 379 | 375 | 377 | 39,000 |
| 1984/04/11 | 379 | 385 | 376 | 376 | 164,000 |
| 1984/04/10 | 379 | 380 | 375 | 380 | 102,000 |
| 1984/04/09 | 385 | 385 | 379 | 380 | 82,000 |
| 1984/04/07 | 377 | 382 | 377 | 379 | 170,000 |
| 1984/04/06 | 382 | 385 | 382 | 382 | 123,000 |
| 1984/04/05 | 398 | 398 | 387 | 387 | 402,000 |
| 1984/04/04 | 389 | 400 | 389 | 399 | 2,143,000 |
| 1984/04/03 | 378 | 390 | 378 | 385 | 1,068,000 |
| 1984/04/02 | 378 | 378 | 370 | 378 | 209,000 |
| 1984/03/31 | 370 | 378 | 370 | 378 | 298,000 |
| 1984/03/30 | 373 | 373 | 369 | 369 | 131,000 |
| 1984/03/29 | 373 | 373 | 370 | 371 | 162,000 |
| 1984/03/28 | 368 | 375 | 360 | 374 | 705,000 |
| 1984/03/27 | 363 | 370 | 363 | 368 | 134,000 |
| 1984/03/26 | 370 | 370 | 362 | 368 | 71,000 |
| 1984/03/24 | 365 | 370 | 365 | 368 | 31,000 |
| 1984/03/23 | 368 | 368 | 361 | 368 | 116,000 |
| 1984/03/22 | 368 | 370 | 365 | 365 | 214,000 |
| 1984/03/21 | 368 | 374 | 368 | 369 | 51,000 |
| 1984/03/19 | 369 | 370 | 368 | 368 | 51,000 |
| 1984/03/17 | 375 | 375 | 363 | 363 | 145,000 |
| 1984/03/16 | 376 | 378 | 372 | 375 | 400,000 |
| 1984/03/15 | 373 | 375 | 370 | 375 | 567,000 |
| 1984/03/14 | 373 | 373 | 368 | 370 | 147,000 |
| 1984/03/13 | 365 | 368 | 365 | 368 | 78,000 |
| 1984/03/12 | 368 | 368 | 363 | 365 | 98,000 |
| 1984/03/09 | 368 | 372 | 363 | 368 | 148,000 |
| 1984/03/08 | 371 | 374 | 368 | 368 | 82,000 |
| 1984/03/07 | 368 | 375 | 363 | 375 | 722,000 |
| 1984/03/06 | 363 | 375 | 363 | 373 | 971,000 |
| 1984/03/05 | 368 | 368 | 363 | 363 | 125,000 |
| 1984/03/03 | 363 | 370 | 363 | 368 | 353,000 |
| 1984/03/02 | 362 | 367 | 362 | 363 | 519,000 |
| 1984/03/01 | 370 | 370 | 364 | 367 | 1,077,000 |
| 1984/02/29 | 365 | 370 | 360 | 370 | 434,000 |
| 1984/02/28 | 370 | 370 | 365 | 365 | 582,000 |
| 1984/02/27 | 365 | 373 | 363 | 370 | 1,525,000 |
| 1984/02/25 | 361 | 365 | 360 | 365 | 186,000 |
| 1984/02/24 | 360 | 364 | 358 | 360 | 499,000 |
| 1984/02/23 | 362 | 367 | 360 | 364 | 837,000 |
| 1984/02/22 | 358 | 371 | 358 | 367 | 1,461,000 |
| 1984/02/21 | 359 | 362 | 353 | 358 | 826,000 |
| 1984/02/20 | 352 | 359 | 352 | 358 | 493,000 |
| 1984/02/18 | 349 | 352 | 348 | 352 | 125,000 |
| 1984/02/17 | 348 | 350 | 347 | 348 | 310,000 |
| 1984/02/16 | 346 | 349 | 346 | 347 | 159,000 |
| 1984/02/15 | 345 | 350 | 345 | 346 | 71,000 |
| 1984/02/14 | 350 | 350 | 342 | 342 | 148,000 |
| 1984/02/13 | 347 | 350 | 347 | 348 | 136,000 |
| 1984/02/10 | 346 | 351 | 346 | 349 | 398,000 |
| 1984/02/09 | 345 | 351 | 345 | 345 | 244,000 |
| 1984/02/08 | 345 | 349 | 340 | 345 | 135,000 |
| 1984/02/07 | 346 | 348 | 346 | 346 | 84,000 |
| 1984/02/06 | 350 | 350 | 345 | 345 | 127,000 |
| 1984/02/04 | 353 | 353 | 347 | 350 | 294,000 |
| 1984/02/03 | 345 | 354 | 345 | 353 | 301,000 |
| 1984/02/02 | 340 | 345 | 340 | 345 | 70,000 |
| 1984/02/01 | 338 | 344 | 338 | 338 | 132,000 |
| 1984/01/31 | 348 | 348 | 343 | 343 | 55,000 |
| 1984/01/30 | 347 | 350 | 343 | 345 | 124,000 |
| 1984/01/28 | 347 | 347 | 336 | 347 | 216,000 |
| 1984/01/27 | 344 | 350 | 341 | 348 | 157,000 |
| 1984/01/26 | 336 | 345 | 336 | 345 | 98,000 |
| 1984/01/25 | 341 | 344 | 336 | 337 | 119,000 |
| 1984/01/24 | 343 | 345 | 342 | 343 | 88,000 |
| 1984/01/23 | 349 | 349 | 342 | 342 | 10,000 |
| 1984/01/21 | 347 | 351 | 342 | 351 | 66,000 |
| 1984/01/20 | 352 | 352 | 342 | 345 | 191,000 |
| 1984/01/19 | 353 | 353 | 342 | 350 | 71,000 |
| 1984/01/18 | 358 | 358 | 350 | 350 | 356,000 |
| 1984/01/17 | 358 | 363 | 355 | 358 | 555,000 |
| 1984/01/13 | 359 | 360 | 352 | 359 | 1,242,000 |
| 1984/01/12 | 353 | 355 | 350 | 354 | 971,000 |
| 1984/01/11 | 342 | 350 | 341 | 343 | 1,664,000 |
| 1984/01/10 | 343 | 345 | 339 | 340 | 1,006,000 |
| 1984/01/09 | 340 | 346 | 340 | 340 | 771,000 |
| 1984/01/07 | 340 | 340 | 337 | 338 | 307,000 |
| 1984/01/06 | 339 | 345 | 336 | 340 | 226,000 |
| 1984/01/05 | 340 | 340 | 338 | 338 | 218,000 |
| 1984/01/04 | 340 | 341 | 338 | 340 | 220,000 |