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 |
---|---|---|---|---|---|
1985/12/28 | 346 | 350 | 346 | 347 | 18,000 |
1985/12/27 | 346 | 350 | 345 | 346 | 9,000 |
1985/12/26 | 347 | 347 | 343 | 344 | 21,000 |
1985/12/25 | 343 | 350 | 343 | 343 | 74,000 |
1985/12/24 | 347 | 347 | 342 | 343 | 20,000 |
1985/12/23 | 347 | 347 | 341 | 342 | 19,000 |
1985/12/21 | 344 | 347 | 341 | 341 | 49,000 |
1985/12/20 | 345 | 347 | 344 | 344 | 57,000 |
1985/12/19 | 346 | 346 | 341 | 344 | 50,000 |
1985/12/18 | 347 | 347 | 346 | 346 | 56,000 |
1985/12/17 | 349 | 349 | 345 | 347 | 36,000 |
1985/12/16 | 347 | 349 | 345 | 349 | 19,000 |
1985/12/13 | 342 | 348 | 341 | 342 | 118,000 |
1985/12/12 | 345 | 345 | 340 | 341 | 109,000 |
1985/12/11 | 341 | 348 | 340 | 341 | 26,000 |
1985/12/10 | 340 | 343 | 339 | 340 | 109,000 |
1985/12/09 | 340 | 340 | 339 | 340 | 16,000 |
1985/12/07 | 343 | 343 | 341 | 341 | 32,000 |
1985/12/06 | 349 | 350 | 340 | 341 | 136,000 |
1985/12/05 | 341 | 349 | 337 | 349 | 61,000 |
1985/12/04 | 344 | 349 | 336 | 349 | 100,000 |
1985/12/03 | 345 | 345 | 344 | 345 | 23,000 |
1985/12/02 | 344 | 349 | 344 | 344 | 42,000 |
1985/11/30 | 342 | 344 | 338 | 343 | 125,000 |
1985/11/29 | 346 | 349 | 342 | 342 | 212,000 |
1985/11/28 | 343 | 350 | 343 | 345 | 89,000 |
1985/11/27 | 340 | 355 | 338 | 343 | 370,000 |
1985/11/26 | 340 | 341 | 338 | 338 | 47,000 |
1985/11/25 | 337 | 340 | 336 | 340 | 32,000 |
1985/11/22 | 335 | 340 | 335 | 336 | 62,000 |
1985/11/21 | 340 | 340 | 338 | 340 | 25,000 |
1985/11/20 | 338 | 340 | 338 | 339 | 39,000 |
1985/11/19 | 339 | 339 | 338 | 338 | 48,000 |
1985/11/18 | 339 | 339 | 338 | 338 | 31,000 |
1985/11/16 | 344 | 344 | 339 | 339 | 108,000 |
1985/11/15 | 343 | 345 | 343 | 344 | 44,000 |
1985/11/14 | 343 | 344 | 343 | 344 | 34,000 |
1985/11/13 | 350 | 350 | 345 | 345 | 104,000 |
1985/11/12 | 347 | 350 | 347 | 350 | 49,000 |
1985/11/11 | 347 | 347 | 347 | 347 | 19,000 |
1985/11/08 | 348 | 348 | 347 | 348 | 17,000 |
1985/11/07 | 348 | 348 | 346 | 347 | 19,000 |
1985/11/06 | 346 | 346 | 346 | 346 | 1,000 |
1985/11/05 | 346 | 349 | 346 | 346 | 7,000 |
1985/11/02 | 346 | 350 | 346 | 350 | 16,000 |
1985/11/01 | 343 | 346 | 343 | 346 | 43,000 |
1985/10/31 | 345 | 345 | 343 | 345 | 91,000 |
1985/10/30 | 347 | 347 | 343 | 343 | 79,000 |
1985/10/29 | 345 | 347 | 345 | 345 | 48,000 |
1985/10/28 | 346 | 350 | 346 | 347 | 17,000 |
1985/10/26 | 352 | 352 | 351 | 351 | 24,000 |
1985/10/25 | 355 | 355 | 351 | 352 | 31,000 |
1985/10/24 | 355 | 355 | 355 | 355 | 39,000 |
1985/10/23 | 357 | 357 | 351 | 355 | 22,000 |
1985/10/22 | 352 | 355 | 351 | 351 | 52,000 |
1985/10/21 | 357 | 357 | 352 | 357 | 91,000 |
1985/10/19 | 352 | 356 | 352 | 356 | 15,000 |
1985/10/18 | 354 | 357 | 354 | 354 | 60,000 |
1985/10/17 | 353 | 354 | 353 | 354 | 81,000 |
1985/10/16 | 355 | 355 | 352 | 353 | 74,000 |
1985/10/15 | 355 | 360 | 354 | 360 | 106,000 |
1985/10/14 | 362 | 362 | 356 | 357 | 25,000 |
1985/10/11 | 362 | 362 | 360 | 360 | 14,000 |
1985/10/09 | 362 | 362 | 361 | 361 | 11,000 |
1985/10/08 | 357 | 362 | 356 | 362 | 13,000 |
1985/10/07 | 362 | 362 | 356 | 356 | 34,000 |
1985/10/05 | 362 | 362 | 361 | 362 | 38,000 |
1985/10/04 | 370 | 370 | 360 | 360 | 17,000 |
1985/10/03 | 355 | 370 | 355 | 365 | 36,000 |
1985/10/02 | 365 | 365 | 360 | 360 | 20,000 |
1985/10/01 | 375 | 375 | 370 | 370 | 468,000 |
1985/09/30 | 363 | 379 | 360 | 379 | 142,000 |
1985/09/28 | 357 | 367 | 357 | 363 | 45,000 |
1985/09/27 | 355 | 357 | 355 | 357 | 251,000 |
1985/09/26 | 356 | 356 | 351 | 351 | 80,000 |
1985/09/25 | 355 | 355 | 351 | 351 | 56,000 |
1985/09/24 | 355 | 355 | 350 | 351 | 149,000 |
1985/09/21 | 346 | 350 | 346 | 350 | 11,000 |
1985/09/20 | 355 | 355 | 345 | 345 | 35,000 |
1985/09/19 | 350 | 350 | 345 | 345 | 34,000 |
1985/09/18 | 347 | 353 | 346 | 346 | 67,000 |
1985/09/17 | 352 | 353 | 345 | 345 | 23,000 |
1985/09/13 | 350 | 350 | 343 | 343 | 39,000 |
1985/09/12 | 351 | 351 | 343 | 343 | 8,000 |
1985/09/11 | 352 | 360 | 342 | 350 | 247,000 |
1985/09/10 | 350 | 352 | 350 | 351 | 37,000 |
1985/09/09 | 342 | 352 | 342 | 352 | 60,000 |
1985/09/07 | 349 | 350 | 337 | 337 | 162,000 |
1985/09/06 | 356 | 356 | 353 | 353 | 57,000 |
1985/09/05 | 358 | 360 | 358 | 358 | 7,000 |
1985/09/04 | 367 | 367 | 358 | 360 | 217,000 |
1985/09/03 | 367 | 367 | 360 | 367 | 20,000 |
1985/09/02 | 369 | 369 | 360 | 360 | 11,000 |
1985/08/31 | 369 | 370 | 369 | 370 | 42,000 |
1985/08/30 | 361 | 370 | 361 | 365 | 32,000 |
1985/08/29 | 369 | 369 | 358 | 358 | 43,000 |
1985/08/28 | 367 | 375 | 355 | 369 | 283,000 |
1985/08/27 | 365 | 367 | 360 | 363 | 83,000 |
1985/08/26 | 365 | 369 | 364 | 364 | 5,000 |
1985/08/24 | 360 | 369 | 360 | 369 | 70,000 |
1985/08/23 | 373 | 373 | 363 | 365 | 209,000 |
1985/08/22 | 358 | 373 | 358 | 373 | 73,000 |
1985/08/21 | 369 | 370 | 360 | 365 | 71,000 |
1985/08/20 | 358 | 370 | 358 | 370 | 21,000 |
1985/08/19 | 360 | 360 | 358 | 358 | 9,000 |
1985/08/17 | 358 | 360 | 358 | 358 | 10,000 |
1985/08/16 | 357 | 358 | 357 | 358 | 8,000 |
1985/08/15 | 355 | 358 | 355 | 355 | 46,000 |
1985/08/14 | 360 | 360 | 356 | 356 | 204,000 |
1985/08/13 | 360 | 360 | 360 | 360 | 20,000 |
1985/08/12 | 357 | 371 | 356 | 356 | 30,000 |
1985/08/09 | 360 | 360 | 356 | 357 | 73,000 |
1985/08/08 | 357 | 357 | 357 | 357 | 27,000 |
1985/08/07 | 356 | 360 | 356 | 356 | 39,000 |
1985/08/06 | 356 | 359 | 356 | 356 | 21,000 |
1985/08/05 | 360 | 366 | 356 | 356 | 28,000 |
1985/08/03 | 362 | 362 | 356 | 356 | 143,000 |
1985/08/02 | 365 | 367 | 365 | 367 | 105,000 |
1985/08/01 | 360 | 360 | 360 | 360 | 19,000 |
1985/07/31 | 356 | 357 | 356 | 357 | 60,000 |
1985/07/30 | 357 | 357 | 356 | 356 | 61,000 |
1985/07/29 | 365 | 365 | 356 | 356 | 137,000 |
1985/07/27 | 366 | 366 | 366 | 366 | 29,000 |
1985/07/26 | 366 | 366 | 366 | 366 | 27,000 |
1985/07/25 | 365 | 365 | 356 | 356 | 84,000 |
1985/07/24 | 366 | 366 | 363 | 366 | 73,000 |
1985/07/23 | 368 | 369 | 366 | 367 | 32,000 |
1985/07/22 | 366 | 370 | 366 | 370 | 30,000 |
1985/07/20 | 379 | 379 | 365 | 365 | 42,000 |
1985/07/19 | 379 | 381 | 378 | 378 | 315,000 |
1985/07/18 | 378 | 382 | 378 | 379 | 196,000 |
1985/07/17 | 378 | 384 | 378 | 378 | 73,000 |
1985/07/16 | 378 | 378 | 371 | 378 | 83,000 |
1985/07/15 | 376 | 384 | 376 | 377 | 215,000 |
1985/07/12 | 380 | 388 | 380 | 387 | 692,000 |
1985/07/11 | 379 | 380 | 378 | 380 | 155,000 |
1985/07/10 | 381 | 383 | 376 | 380 | 305,000 |
1985/07/09 | 379 | 384 | 379 | 384 | 413,000 |
1985/07/08 | 388 | 388 | 380 | 385 | 653,000 |
1985/07/06 | 385 | 389 | 380 | 383 | 829,000 |
1985/07/05 | 372 | 388 | 370 | 381 | 559,000 |
1985/07/04 | 365 | 370 | 360 | 360 | 149,000 |
1985/07/03 | 350 | 367 | 350 | 352 | 76,000 |
1985/07/02 | 351 | 353 | 350 | 350 | 115,000 |
1985/07/01 | 352 | 352 | 343 | 350 | 201,000 |
1985/06/29 | 353 | 356 | 351 | 353 | 42,000 |
1985/06/28 | 366 | 370 | 363 | 363 | 24,000 |
1985/06/27 | 353 | 365 | 353 | 361 | 71,000 |
1985/06/26 | 362 | 362 | 358 | 358 | 129,000 |
1985/06/25 | 374 | 374 | 371 | 372 | 79,000 |
1985/06/24 | 349 | 361 | 346 | 359 | 69,000 |
1985/06/22 | 350 | 350 | 340 | 344 | 217,000 |
1985/06/21 | 362 | 365 | 353 | 354 | 240,000 |
1985/06/20 | 361 | 361 | 357 | 358 | 60,000 |
1985/06/19 | 363 | 367 | 356 | 364 | 95,000 |
1985/06/18 | 370 | 370 | 360 | 365 | 231,000 |
1985/06/17 | 370 | 373 | 365 | 373 | 75,000 |
1985/06/15 | 376 | 376 | 367 | 368 | 119,000 |
1985/06/14 | 375 | 375 | 368 | 371 | 283,000 |
1985/06/13 | 372 | 375 | 367 | 374 | 186,000 |
1985/06/12 | 374 | 374 | 367 | 367 | 77,000 |
1985/06/11 | 370 | 377 | 369 | 376 | 193,000 |
1985/06/10 | 380 | 382 | 372 | 375 | 102,000 |
1985/06/07 | 380 | 384 | 378 | 382 | 201,000 |
1985/06/06 | 375 | 384 | 375 | 378 | 213,000 |
1985/06/05 | 383 | 383 | 375 | 375 | 218,000 |
1985/06/04 | 375 | 384 | 366 | 383 | 280,000 |
1985/06/03 | 384 | 384 | 375 | 380 | 85,000 |
1985/06/01 | 388 | 389 | 376 | 384 | 309,000 |
1985/05/31 | 397 | 397 | 380 | 388 | 1,343,000 |
1985/05/30 | 393 | 403 | 383 | 392 | 3,211,000 |
1985/05/29 | 375 | 405 | 375 | 398 | 5,575,000 |
1985/05/28 | 369 | 383 | 368 | 377 | 690,000 |
1985/05/27 | 370 | 370 | 361 | 365 | 343,000 |
1985/05/25 | 373 | 373 | 366 | 367 | 154,000 |
1985/05/24 | 378 | 378 | 366 | 371 | 1,423,000 |
1985/05/23 | 373 | 380 | 365 | 379 | 1,198,000 |
1985/05/22 | 370 | 374 | 365 | 370 | 400,000 |
1985/05/21 | 366 | 369 | 365 | 369 | 280,000 |
1985/05/20 | 372 | 372 | 366 | 366 | 184,000 |
1985/05/18 | 365 | 372 | 365 | 372 | 415,000 |
1985/05/17 | 366 | 370 | 362 | 370 | 702,000 |
1985/05/16 | 350 | 367 | 350 | 366 | 499,000 |
1985/05/15 | 340 | 358 | 340 | 355 | 369,000 |
1985/05/14 | 336 | 338 | 335 | 337 | 38,000 |
1985/05/13 | 338 | 340 | 337 | 337 | 35,000 |
1985/05/10 | 337 | 340 | 335 | 340 | 41,000 |
1985/05/09 | 339 | 340 | 335 | 335 | 61,000 |
1985/05/08 | 340 | 340 | 336 | 337 | 19,000 |
1985/05/07 | 350 | 350 | 340 | 348 | 69,000 |
1985/05/04 | 336 | 350 | 336 | 350 | 21,000 |
1985/05/02 | 335 | 335 | 335 | 335 | 87,000 |
1985/05/01 | 335 | 336 | 333 | 334 | 62,000 |
1985/04/30 | 349 | 349 | 330 | 330 | 44,000 |
1985/04/27 | 350 | 353 | 330 | 335 | 103,000 |
1985/04/26 | 332 | 357 | 332 | 355 | 110,000 |
1985/04/25 | 328 | 334 | 328 | 334 | 143,000 |
1985/04/24 | 329 | 329 | 328 | 329 | 157,000 |
1985/04/23 | 329 | 330 | 328 | 329 | 78,000 |
1985/04/22 | 330 | 330 | 328 | 328 | 77,000 |
1985/04/20 | 330 | 330 | 330 | 330 | 64,000 |
1985/04/19 | 330 | 330 | 327 | 330 | 36,000 |
1985/04/18 | 335 | 335 | 328 | 329 | 91,000 |
1985/04/17 | 330 | 333 | 328 | 333 | 65,000 |
1985/04/16 | 334 | 334 | 330 | 330 | 31,000 |
1985/04/15 | 337 | 337 | 335 | 335 | 176,000 |
1985/04/12 | 338 | 338 | 337 | 337 | 113,000 |
1985/04/11 | 342 | 342 | 338 | 338 | 683,000 |
1985/04/10 | 340 | 341 | 339 | 340 | 46,000 |
1985/04/09 | 340 | 340 | 338 | 338 | 60,000 |
1985/04/08 | 340 | 340 | 338 | 338 | 97,000 |
1985/04/06 | 340 | 342 | 340 | 340 | 35,000 |
1985/04/05 | 340 | 342 | 340 | 340 | 55,000 |
1985/04/04 | 341 | 344 | 341 | 342 | 101,000 |
1985/04/03 | 344 | 344 | 339 | 339 | 44,000 |
1985/04/02 | 340 | 350 | 339 | 349 | 81,000 |
1985/04/01 | 345 | 345 | 340 | 340 | 5,000 |
1985/03/30 | 330 | 340 | 328 | 340 | 80,000 |
1985/03/29 | 330 | 330 | 326 | 330 | 37,000 |
1985/03/28 | 330 | 330 | 330 | 330 | 70,000 |
1985/03/27 | 340 | 340 | 330 | 330 | 118,000 |
1985/03/26 | 340 | 340 | 315 | 315 | 610,000 |
1985/03/25 | 343 | 350 | 340 | 340 | 182,000 |
1985/03/23 | 340 | 340 | 340 | 340 | 7,000 |
1985/03/22 | 341 | 350 | 340 | 349 | 100,000 |
1985/03/20 | 336 | 340 | 336 | 340 | 106,000 |
1985/03/19 | 337 | 337 | 336 | 337 | 41,000 |
1985/03/18 | 333 | 337 | 332 | 337 | 98,000 |
1985/03/16 | 338 | 338 | 337 | 337 | 23,000 |
1985/03/15 | 338 | 338 | 338 | 338 | 17,000 |
1985/03/14 | 339 | 340 | 332 | 332 | 253,000 |
1985/03/13 | 340 | 341 | 340 | 340 | 60,000 |
1985/03/12 | 341 | 345 | 340 | 344 | 41,000 |
1985/03/11 | 340 | 341 | 340 | 341 | 82,000 |
1985/03/08 | 340 | 340 | 340 | 340 | 17,000 |
1985/03/07 | 340 | 340 | 340 | 340 | 77,000 |
1985/03/06 | 341 | 342 | 341 | 341 | 55,000 |
1985/03/05 | 341 | 342 | 341 | 341 | 20,000 |
1985/03/04 | 341 | 341 | 340 | 340 | 145,000 |
1985/03/02 | 340 | 340 | 339 | 339 | 50,000 |
1985/03/01 | 340 | 340 | 339 | 339 | 41,000 |
1985/02/28 | 341 | 342 | 341 | 342 | 47,000 |
1985/02/26 | 342 | 342 | 340 | 340 | 89,000 |
1985/02/25 | 342 | 350 | 342 | 345 | 9,000 |
1985/02/23 | 341 | 343 | 341 | 341 | 33,000 |
1985/02/22 | 335 | 342 | 335 | 342 | 115,000 |
1985/02/21 | 343 | 345 | 335 | 335 | 254,000 |
1985/02/20 | 343 | 350 | 343 | 348 | 79,000 |
1985/02/19 | 341 | 343 | 340 | 343 | 47,000 |
1985/02/18 | 343 | 343 | 341 | 342 | 21,000 |
1985/02/16 | 343 | 343 | 340 | 343 | 28,000 |
1985/02/15 | 350 | 350 | 338 | 340 | 244,000 |
1985/02/14 | 346 | 348 | 345 | 346 | 65,000 |
1985/02/13 | 345 | 350 | 345 | 347 | 44,000 |
1985/02/12 | 350 | 350 | 344 | 344 | 46,000 |
1985/02/08 | 358 | 358 | 350 | 355 | 76,000 |
1985/02/07 | 361 | 361 | 360 | 360 | 114,000 |
1985/02/06 | 361 | 365 | 361 | 361 | 19,000 |
1985/02/05 | 367 | 370 | 361 | 361 | 49,000 |
1985/02/04 | 365 | 370 | 364 | 365 | 162,000 |
1985/02/02 | 365 | 368 | 360 | 360 | 179,000 |
1985/02/01 | 365 | 370 | 365 | 370 | 96,000 |
1985/01/31 | 366 | 366 | 360 | 360 | 22,000 |
1985/01/30 | 366 | 367 | 365 | 365 | 69,000 |
1985/01/29 | 370 | 375 | 366 | 366 | 90,000 |
1985/01/28 | 362 | 366 | 362 | 366 | 1,043,000 |
1985/01/26 | 363 | 363 | 360 | 360 | 1,095,000 |
1985/01/25 | 375 | 375 | 368 | 368 | 26,000 |
1985/01/24 | 366 | 370 | 365 | 370 | 65,000 |
1985/01/23 | 373 | 373 | 365 | 365 | 49,000 |
1985/01/22 | 371 | 373 | 371 | 371 | 32,000 |
1985/01/21 | 370 | 371 | 370 | 371 | 51,000 |
1985/01/19 | 374 | 374 | 366 | 371 | 115,000 |
1985/01/18 | 368 | 375 | 368 | 375 | 41,000 |
1985/01/17 | 368 | 368 | 366 | 366 | 276,000 |
1985/01/16 | 366 | 368 | 360 | 365 | 251,000 |
1985/01/14 | 369 | 370 | 366 | 366 | 52,000 |
1985/01/11 | 366 | 370 | 366 | 370 | 55,000 |
1985/01/10 | 368 | 368 | 366 | 366 | 61,000 |
1985/01/09 | 366 | 375 | 366 | 366 | 111,000 |
1985/01/08 | 366 | 367 | 366 | 366 | 123,000 |
1985/01/07 | 366 | 366 | 366 | 366 | 118,000 |
1985/01/05 | 366 | 366 | 365 | 366 | 14,000 |
1985/01/04 | 371 | 371 | 371 | 371 | 6,000 |