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 |
---|---|---|---|---|---|
1987/12/28 | 540 | 555 | 540 | 555 | 76,000 |
1987/12/26 | 570 | 572 | 550 | 570 | 68,000 |
1987/12/25 | 585 | 585 | 570 | 575 | 105,000 |
1987/12/24 | 560 | 575 | 559 | 575 | 64,000 |
1987/12/23 | 580 | 580 | 558 | 558 | 164,000 |
1987/12/22 | 573 | 576 | 555 | 570 | 484,000 |
1987/12/21 | 575 | 575 | 565 | 573 | 292,000 |
1987/12/18 | 574 | 574 | 565 | 568 | 186,000 |
1987/12/17 | 576 | 580 | 570 | 571 | 139,000 |
1987/12/16 | 580 | 580 | 568 | 575 | 122,000 |
1987/12/15 | 585 | 585 | 560 | 561 | 252,000 |
1987/12/14 | 577 | 590 | 572 | 590 | 455,000 |
1987/12/11 | 569 | 575 | 566 | 567 | 264,000 |
1987/12/10 | 560 | 570 | 557 | 570 | 121,000 |
1987/12/09 | 570 | 570 | 554 | 554 | 202,000 |
1987/12/08 | 570 | 570 | 556 | 560 | 131,000 |
1987/12/07 | 562 | 565 | 545 | 545 | 151,000 |
1987/12/05 | 560 | 570 | 560 | 561 | 95,000 |
1987/12/04 | 565 | 565 | 555 | 560 | 269,000 |
1987/12/03 | 565 | 568 | 565 | 565 | 130,000 |
1987/12/02 | 565 | 570 | 560 | 570 | 306,000 |
1987/12/01 | 555 | 565 | 555 | 565 | 108,000 |
1987/11/30 | 575 | 575 | 565 | 565 | 209,000 |
1987/11/28 | 579 | 585 | 575 | 585 | 240,000 |
1987/11/27 | 585 | 587 | 580 | 580 | 768,000 |
1987/11/26 | 590 | 590 | 565 | 580 | 165,000 |
1987/11/25 | 570 | 580 | 570 | 570 | 152,000 |
1987/11/24 | 553 | 575 | 553 | 574 | 73,000 |
1987/11/20 | 565 | 570 | 553 | 553 | 473,000 |
1987/11/19 | 558 | 575 | 558 | 575 | 119,000 |
1987/11/18 | 575 | 575 | 568 | 568 | 228,000 |
1987/11/17 | 590 | 590 | 575 | 575 | 301,000 |
1987/11/16 | 530 | 581 | 530 | 580 | 656,000 |
1987/11/13 | 510 | 515 | 510 | 515 | 206,000 |
1987/11/12 | 501 | 510 | 485 | 485 | 423,000 |
1987/11/11 | 530 | 537 | 495 | 498 | 106,000 |
1987/11/10 | 545 | 550 | 530 | 530 | 166,000 |
1987/11/09 | 556 | 559 | 535 | 545 | 66,000 |
1987/11/07 | 555 | 558 | 550 | 551 | 41,000 |
1987/11/06 | 555 | 560 | 555 | 560 | 88,000 |
1987/11/05 | 555 | 565 | 555 | 555 | 83,000 |
1987/11/04 | 570 | 570 | 565 | 565 | 72,000 |
1987/11/02 | 587 | 590 | 570 | 578 | 31,000 |
1987/10/31 | 552 | 588 | 552 | 581 | 31,000 |
1987/10/30 | 552 | 578 | 550 | 550 | 77,000 |
1987/10/29 | 551 | 560 | 545 | 545 | 72,000 |
1987/10/28 | 573 | 575 | 561 | 563 | 139,000 |
1987/10/27 | 550 | 564 | 550 | 563 | 171,000 |
1987/10/26 | 572 | 572 | 545 | 569 | 144,000 |
1987/10/24 | 580 | 605 | 580 | 592 | 267,000 |
1987/10/23 | 580 | 590 | 570 | 570 | 197,000 |
1987/10/22 | 596 | 629 | 590 | 590 | 628,000 |
1987/10/21 | 595 | 610 | 570 | 580 | 314,000 |
1987/10/20 | 540 | 540 | 540 | 540 | 271,000 |
1987/10/19 | 643 | 653 | 639 | 640 | 271,000 |
1987/10/16 | 663 | 665 | 658 | 663 | 528,000 |
1987/10/15 | 655 | 665 | 650 | 660 | 447,000 |
1987/10/14 | 660 | 665 | 655 | 658 | 357,000 |
1987/10/13 | 665 | 670 | 657 | 660 | 311,000 |
1987/10/12 | 660 | 660 | 653 | 657 | 129,000 |
1987/10/09 | 671 | 671 | 652 | 658 | 422,000 |
1987/10/08 | 665 | 681 | 665 | 673 | 1,842,000 |
1987/10/07 | 659 | 665 | 650 | 660 | 447,000 |
1987/10/06 | 667 | 673 | 665 | 665 | 1,295,000 |
1987/10/05 | 662 | 669 | 662 | 669 | 662,000 |
1987/10/03 | 663 | 666 | 659 | 659 | 723,000 |
1987/10/02 | 647 | 665 | 647 | 663 | 677,000 |
1987/10/01 | 649 | 650 | 640 | 647 | 1,072,000 |
1987/09/30 | 636 | 650 | 636 | 649 | 919,000 |
1987/09/29 | 639 | 645 | 631 | 635 | 393,000 |
1987/09/28 | 630 | 640 | 625 | 637 | 278,000 |
1987/09/26 | 627 | 630 | 620 | 630 | 251,000 |
1987/09/25 | 629 | 630 | 620 | 625 | 134,000 |
1987/09/24 | 620 | 629 | 616 | 627 | 150,000 |
1987/09/22 | 615 | 630 | 610 | 629 | 346,000 |
1987/09/21 | 620 | 620 | 613 | 613 | 243,000 |
1987/09/18 | 624 | 624 | 612 | 615 | 147,000 |
1987/09/17 | 620 | 628 | 615 | 616 | 159,000 |
1987/09/16 | 614 | 635 | 610 | 630 | 548,000 |
1987/09/14 | 610 | 615 | 608 | 610 | 185,000 |
1987/09/11 | 610 | 610 | 605 | 610 | 223,000 |
1987/09/10 | 600 | 615 | 600 | 615 | 437,000 |
1987/09/09 | 600 | 609 | 591 | 591 | 374,000 |
1987/09/08 | 588 | 615 | 588 | 610 | 489,000 |
1987/09/07 | 610 | 625 | 600 | 600 | 418,000 |
1987/09/05 | 620 | 626 | 615 | 619 | 474,000 |
1987/09/04 | 626 | 630 | 620 | 620 | 418,000 |
1987/09/03 | 630 | 631 | 618 | 626 | 453,000 |
1987/09/02 | 640 | 645 | 636 | 637 | 1,077,000 |
1987/09/01 | 650 | 655 | 632 | 635 | 1,579,000 |
1987/08/31 | 655 | 674 | 646 | 650 | 5,275,000 |
1987/08/29 | 627 | 653 | 620 | 650 | 4,122,000 |
1987/08/28 | 600 | 630 | 594 | 629 | 2,507,000 |
1987/08/27 | 580 | 600 | 578 | 599 | 409,000 |
1987/08/26 | 580 | 580 | 571 | 578 | 247,000 |
1987/08/25 | 571 | 580 | 569 | 570 | 125,000 |
1987/08/24 | 580 | 580 | 565 | 570 | 218,000 |
1987/08/22 | 577 | 579 | 566 | 571 | 202,000 |
1987/08/21 | 575 | 577 | 565 | 566 | 215,000 |
1987/08/20 | 569 | 579 | 561 | 570 | 330,000 |
1987/08/19 | 557 | 564 | 550 | 564 | 214,000 |
1987/08/18 | 557 | 557 | 548 | 557 | 472,000 |
1987/08/17 | 556 | 556 | 545 | 548 | 370,000 |
1987/08/14 | 557 | 557 | 543 | 548 | 249,000 |
1987/08/13 | 550 | 553 | 548 | 550 | 461,000 |
1987/08/12 | 541 | 547 | 539 | 540 | 280,000 |
1987/08/11 | 548 | 549 | 537 | 538 | 276,000 |
1987/08/10 | 541 | 550 | 540 | 548 | 242,000 |
1987/08/07 | 557 | 557 | 535 | 540 | 286,000 |
1987/08/06 | 559 | 560 | 551 | 552 | 214,000 |
1987/08/05 | 540 | 550 | 535 | 545 | 272,000 |
1987/08/04 | 545 | 545 | 532 | 532 | 237,000 |
1987/08/03 | 542 | 555 | 539 | 540 | 368,000 |
1987/08/01 | 535 | 540 | 530 | 532 | 217,000 |
1987/07/31 | 542 | 545 | 531 | 532 | 166,000 |
1987/07/30 | 545 | 545 | 531 | 532 | 303,000 |
1987/07/29 | 535 | 564 | 535 | 545 | 381,000 |
1987/07/28 | 525 | 530 | 519 | 525 | 362,000 |
1987/07/27 | 535 | 535 | 525 | 525 | 177,000 |
1987/07/25 | 528 | 535 | 528 | 535 | 105,000 |
1987/07/24 | 525 | 550 | 525 | 548 | 108,000 |
1987/07/23 | 535 | 535 | 510 | 535 | 118,000 |
1987/07/22 | 541 | 542 | 535 | 535 | 86,000 |
1987/07/21 | 540 | 550 | 534 | 540 | 69,000 |
1987/07/20 | 560 | 560 | 540 | 540 | 100,000 |
1987/07/17 | 570 | 570 | 558 | 560 | 156,000 |
1987/07/16 | 565 | 579 | 565 | 570 | 261,000 |
1987/07/15 | 577 | 580 | 558 | 579 | 164,000 |
1987/07/14 | 595 | 595 | 575 | 580 | 66,000 |
1987/07/13 | 575 | 575 | 573 | 575 | 87,000 |
1987/07/10 | 575 | 575 | 571 | 572 | 126,000 |
1987/07/09 | 580 | 580 | 568 | 570 | 36,000 |
1987/07/08 | 587 | 587 | 570 | 570 | 81,000 |
1987/07/07 | 600 | 600 | 585 | 588 | 361,000 |
1987/07/06 | 609 | 609 | 590 | 600 | 141,000 |
1987/07/04 | 600 | 609 | 596 | 608 | 173,000 |
1987/07/03 | 605 | 608 | 599 | 606 | 787,000 |
1987/07/02 | 600 | 600 | 585 | 600 | 305,000 |
1987/07/01 | 584 | 590 | 580 | 585 | 108,000 |
1987/06/30 | 605 | 605 | 582 | 586 | 126,000 |
1987/06/29 | 595 | 608 | 591 | 600 | 414,000 |
1987/06/27 | 585 | 590 | 580 | 590 | 138,000 |
1987/06/26 | 590 | 594 | 570 | 585 | 126,000 |
1987/06/25 | 586 | 595 | 581 | 581 | 34,000 |
1987/06/24 | 590 | 605 | 580 | 580 | 67,000 |
1987/06/23 | 610 | 610 | 597 | 610 | 181,000 |
1987/06/22 | 595 | 595 | 555 | 560 | 221,000 |
1987/06/19 | 600 | 600 | 581 | 581 | 114,000 |
1987/06/18 | 605 | 608 | 590 | 590 | 160,000 |
1987/06/17 | 600 | 613 | 600 | 600 | 63,000 |
1987/06/16 | 613 | 615 | 585 | 613 | 183,000 |
1987/06/15 | 620 | 622 | 612 | 618 | 320,000 |
1987/06/12 | 620 | 624 | 615 | 616 | 567,000 |
1987/06/11 | 624 | 624 | 615 | 618 | 480,000 |
1987/06/10 | 620 | 629 | 610 | 628 | 1,809,000 |
1987/06/09 | 619 | 619 | 608 | 610 | 1,008,000 |
1987/06/08 | 600 | 619 | 600 | 610 | 463,000 |
1987/06/06 | 592 | 615 | 592 | 606 | 416,000 |
1987/06/05 | 599 | 599 | 591 | 591 | 253,000 |
1987/06/04 | 608 | 610 | 595 | 595 | 175,000 |
1987/06/03 | 581 | 609 | 581 | 590 | 148,000 |
1987/06/02 | 585 | 600 | 580 | 587 | 217,000 |
1987/06/01 | 595 | 601 | 590 | 590 | 237,000 |
1987/05/30 | 609 | 614 | 595 | 597 | 314,000 |
1987/05/29 | 615 | 630 | 606 | 610 | 1,538,000 |
1987/05/28 | 575 | 614 | 575 | 610 | 1,530,000 |
1987/05/27 | 590 | 590 | 575 | 575 | 598,000 |
1987/05/26 | 594 | 594 | 580 | 580 | 325,000 |
1987/05/25 | 584 | 590 | 580 | 589 | 453,000 |
1987/05/23 | 590 | 597 | 578 | 580 | 532,000 |
1987/05/22 | 562 | 594 | 550 | 594 | 517,000 |
1987/05/21 | 550 | 560 | 539 | 542 | 305,000 |
1987/05/20 | 560 | 560 | 547 | 550 | 363,000 |
1987/05/19 | 574 | 584 | 568 | 568 | 187,000 |
1987/05/18 | 570 | 595 | 570 | 584 | 520,000 |
1987/05/15 | 616 | 617 | 580 | 580 | 1,367,000 |
1987/05/14 | 623 | 640 | 613 | 615 | 5,205,000 |
1987/05/13 | 580 | 633 | 575 | 633 | 8,386,000 |
1987/05/12 | 530 | 553 | 518 | 550 | 1,622,000 |
1987/05/11 | 533 | 539 | 530 | 530 | 260,000 |
1987/05/08 | 516 | 539 | 516 | 535 | 347,000 |
1987/05/07 | 496 | 519 | 491 | 519 | 51,000 |
1987/05/06 | 500 | 501 | 491 | 491 | 79,000 |
1987/05/02 | 505 | 515 | 490 | 490 | 21,000 |
1987/05/01 | 495 | 512 | 494 | 512 | 191,000 |
1987/04/30 | 512 | 512 | 495 | 495 | 105,000 |
1987/04/28 | 500 | 510 | 485 | 487 | 124,000 |
1987/04/27 | 520 | 520 | 508 | 510 | 200,000 |
1987/04/25 | 511 | 511 | 510 | 511 | 34,000 |
1987/04/24 | 521 | 525 | 511 | 520 | 132,000 |
1987/04/23 | 511 | 525 | 510 | 511 | 223,000 |
1987/04/22 | 515 | 520 | 510 | 510 | 176,000 |
1987/04/21 | 510 | 525 | 510 | 515 | 68,000 |
1987/04/20 | 510 | 525 | 510 | 520 | 39,000 |
1987/04/17 | 525 | 526 | 520 | 520 | 74,000 |
1987/04/16 | 524 | 530 | 522 | 525 | 79,000 |
1987/04/15 | 530 | 530 | 525 | 525 | 111,000 |
1987/04/14 | 523 | 535 | 523 | 530 | 139,000 |
1987/04/13 | 543 | 543 | 520 | 535 | 201,000 |
1987/04/10 | 520 | 535 | 520 | 535 | 178,000 |
1987/04/09 | 527 | 540 | 525 | 535 | 376,000 |
1987/04/08 | 540 | 540 | 525 | 525 | 410,000 |
1987/04/07 | 535 | 535 | 525 | 532 | 304,000 |
1987/04/06 | 514 | 520 | 509 | 515 | 128,000 |
1987/04/04 | 525 | 525 | 510 | 512 | 49,000 |
1987/04/03 | 507 | 530 | 507 | 530 | 134,000 |
1987/04/02 | 510 | 510 | 507 | 510 | 102,000 |
1987/04/01 | 530 | 530 | 500 | 510 | 162,000 |
1987/03/31 | 501 | 540 | 480 | 540 | 148,000 |
1987/03/30 | 511 | 520 | 500 | 500 | 226,000 |
1987/03/28 | 508 | 510 | 508 | 510 | 79,000 |
1987/03/27 | 510 | 521 | 506 | 512 | 185,000 |
1987/03/26 | 528 | 528 | 510 | 511 | 42,000 |
1987/03/25 | 516 | 530 | 511 | 530 | 92,000 |
1987/03/24 | 511 | 524 | 511 | 521 | 64,000 |
1987/03/23 | 525 | 535 | 521 | 521 | 112,000 |
1987/03/20 | 523 | 529 | 523 | 525 | 37,000 |
1987/03/19 | 530 | 531 | 520 | 521 | 85,000 |
1987/03/18 | 538 | 550 | 536 | 548 | 260,000 |
1987/03/17 | 520 | 555 | 520 | 550 | 580,000 |
1987/03/16 | 522 | 522 | 507 | 510 | 180,000 |
1987/03/13 | 540 | 540 | 525 | 525 | 171,000 |
1987/03/12 | 535 | 542 | 521 | 530 | 291,000 |
1987/03/11 | 535 | 545 | 535 | 536 | 290,000 |
1987/03/10 | 535 | 539 | 532 | 533 | 359,000 |
1987/03/09 | 564 | 564 | 545 | 545 | 449,000 |
1987/03/07 | 550 | 565 | 548 | 565 | 892,000 |
1987/03/06 | 545 | 560 | 540 | 550 | 3,024,000 |
1987/03/05 | 520 | 539 | 515 | 530 | 546,000 |
1987/03/04 | 545 | 545 | 530 | 530 | 488,000 |
1987/03/03 | 548 | 550 | 542 | 544 | 1,337,000 |
1987/03/02 | 537 | 551 | 535 | 536 | 3,002,000 |
1987/02/28 | 525 | 543 | 525 | 529 | 2,693,000 |
1987/02/27 | 515 | 530 | 511 | 519 | 1,908,000 |
1987/02/26 | 510 | 544 | 510 | 529 | 4,270,000 |
1987/02/25 | 510 | 510 | 500 | 501 | 338,000 |
1987/02/24 | 510 | 514 | 505 | 505 | 659,000 |
1987/02/23 | 500 | 510 | 498 | 510 | 501,000 |
1987/02/20 | 509 | 515 | 500 | 500 | 671,000 |
1987/02/19 | 485 | 510 | 485 | 510 | 1,284,000 |
1987/02/18 | 475 | 500 | 475 | 490 | 480,000 |
1987/02/17 | 471 | 474 | 470 | 470 | 425,000 |
1987/02/16 | 470 | 474 | 470 | 471 | 76,000 |
1987/02/13 | 480 | 480 | 470 | 470 | 213,000 |
1987/02/12 | 470 | 480 | 468 | 480 | 361,000 |
1987/02/10 | 460 | 470 | 460 | 465 | 324,000 |
1987/02/09 | 461 | 465 | 460 | 461 | 25,000 |
1987/02/07 | 460 | 461 | 460 | 460 | 11,000 |
1987/02/06 | 468 | 470 | 456 | 470 | 133,000 |
1987/02/05 | 455 | 470 | 445 | 470 | 248,000 |
1987/02/04 | 455 | 460 | 452 | 455 | 169,000 |
1987/02/03 | 450 | 460 | 450 | 456 | 88,000 |
1987/02/02 | 455 | 455 | 449 | 450 | 171,000 |
1987/01/31 | 452 | 455 | 452 | 455 | 131,000 |
1987/01/30 | 450 | 455 | 450 | 450 | 264,000 |
1987/01/29 | 450 | 450 | 445 | 450 | 72,000 |
1987/01/28 | 457 | 459 | 435 | 435 | 568,000 |
1987/01/27 | 455 | 480 | 455 | 457 | 340,000 |
1987/01/26 | 453 | 457 | 450 | 450 | 233,000 |
1987/01/24 | 453 | 453 | 450 | 450 | 127,000 |
1987/01/23 | 454 | 456 | 450 | 450 | 232,000 |
1987/01/22 | 451 | 460 | 450 | 460 | 47,000 |
1987/01/21 | 450 | 455 | 450 | 451 | 85,000 |
1987/01/20 | 459 | 460 | 450 | 450 | 112,000 |
1987/01/19 | 449 | 460 | 448 | 460 | 92,000 |
1987/01/16 | 436 | 453 | 436 | 453 | 32,000 |
1987/01/14 | 435 | 441 | 435 | 436 | 88,000 |
1987/01/13 | 441 | 441 | 439 | 440 | 52,000 |
1987/01/12 | 441 | 445 | 441 | 441 | 75,000 |
1987/01/09 | 442 | 442 | 440 | 440 | 349,000 |
1987/01/08 | 443 | 443 | 441 | 443 | 216,000 |
1987/01/07 | 450 | 450 | 441 | 441 | 102,000 |
1987/01/06 | 451 | 455 | 445 | 450 | 130,000 |
1987/01/05 | 454 | 454 | 454 | 454 | 12,000 |