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 |
---|---|---|---|---|---|
1988/12/28 | 831 | 840 | 825 | 825 | 150,000 |
1988/12/27 | 810 | 846 | 810 | 840 | 750,000 |
1988/12/26 | 815 | 823 | 810 | 817 | 270,000 |
1988/12/24 | 820 | 820 | 810 | 811 | 285,000 |
1988/12/23 | 825 | 830 | 820 | 820 | 453,000 |
1988/12/22 | 832 | 840 | 825 | 825 | 1,049,000 |
1988/12/21 | 841 | 841 | 830 | 832 | 367,000 |
1988/12/20 | 832 | 845 | 826 | 831 | 575,000 |
1988/12/19 | 830 | 840 | 820 | 822 | 405,000 |
1988/12/16 | 858 | 868 | 809 | 840 | 633,000 |
1988/12/15 | 870 | 879 | 855 | 858 | 708,000 |
1988/12/14 | 893 | 895 | 870 | 879 | 3,205,000 |
1988/12/13 | 864 | 902 | 861 | 891 | 7,798,000 |
1988/12/12 | 872 | 872 | 856 | 856 | 1,069,000 |
1988/12/09 | 870 | 885 | 861 | 862 | 4,296,000 |
1988/12/08 | 858 | 870 | 851 | 860 | 4,559,000 |
1988/12/07 | 820 | 860 | 814 | 838 | 2,676,000 |
1988/12/06 | 809 | 820 | 805 | 810 | 1,189,000 |
1988/12/05 | 810 | 820 | 801 | 819 | 385,000 |
1988/12/03 | 825 | 825 | 809 | 809 | 268,000 |
1988/12/02 | 818 | 842 | 808 | 808 | 669,000 |
1988/12/01 | 829 | 836 | 815 | 818 | 1,047,000 |
1988/11/30 | 839 | 839 | 818 | 838 | 1,056,000 |
1988/11/29 | 807 | 839 | 805 | 839 | 984,000 |
1988/11/28 | 834 | 848 | 800 | 802 | 926,000 |
1988/11/26 | 850 | 850 | 835 | 839 | 845,000 |
1988/11/25 | 870 | 879 | 839 | 840 | 3,201,000 |
1988/11/24 | 853 | 870 | 850 | 862 | 2,787,000 |
1988/11/22 | 839 | 880 | 820 | 860 | 6,869,000 |
1988/11/21 | 862 | 869 | 838 | 841 | 5,767,000 |
1988/11/18 | 850 | 904 | 849 | 861 | 22,895,999 |
1988/11/17 | 785 | 815 | 784 | 805 | 13,060,999 |
1988/11/16 | 781 | 785 | 770 | 775 | 1,462,000 |
1988/11/15 | 790 | 790 | 770 | 775 | 2,676,000 |
1988/11/14 | 759 | 794 | 755 | 791 | 8,521,000 |
1988/11/11 | 737 | 767 | 737 | 762 | 1,374,000 |
1988/11/10 | 737 | 745 | 737 | 742 | 224,000 |
1988/11/09 | 742 | 748 | 737 | 737 | 442,000 |
1988/11/08 | 747 | 750 | 745 | 746 | 199,000 |
1988/11/07 | 746 | 750 | 745 | 748 | 118,000 |
1988/11/05 | 745 | 757 | 745 | 751 | 198,000 |
1988/11/04 | 754 | 754 | 745 | 750 | 548,000 |
1988/11/02 | 745 | 759 | 745 | 755 | 573,000 |
1988/11/01 | 750 | 754 | 745 | 747 | 536,000 |
1988/10/31 | 759 | 761 | 746 | 750 | 1,058,000 |
1988/10/29 | 750 | 758 | 744 | 749 | 1,675,000 |
1988/10/28 | 739 | 742 | 735 | 740 | 747,000 |
1988/10/27 | 736 | 739 | 730 | 737 | 345,000 |
1988/10/26 | 745 | 745 | 733 | 740 | 977,000 |
1988/10/25 | 720 | 747 | 720 | 730 | 1,555,000 |
1988/10/24 | 711 | 718 | 710 | 712 | 86,000 |
1988/10/22 | 701 | 713 | 701 | 712 | 96,000 |
1988/10/21 | 710 | 710 | 700 | 700 | 136,000 |
1988/10/20 | 710 | 710 | 700 | 702 | 50,000 |
1988/10/19 | 699 | 713 | 699 | 700 | 77,000 |
1988/10/18 | 699 | 710 | 699 | 699 | 118,000 |
1988/10/17 | 700 | 700 | 699 | 699 | 100,000 |
1988/10/14 | 706 | 706 | 700 | 700 | 152,000 |
1988/10/13 | 705 | 710 | 695 | 696 | 470,000 |
1988/10/12 | 710 | 716 | 705 | 705 | 120,000 |
1988/10/11 | 711 | 720 | 711 | 720 | 137,000 |
1988/10/07 | 705 | 715 | 705 | 715 | 132,000 |
1988/10/06 | 710 | 713 | 705 | 705 | 152,000 |
1988/10/05 | 712 | 715 | 710 | 710 | 75,000 |
1988/10/04 | 728 | 728 | 710 | 710 | 247,000 |
1988/10/03 | 725 | 725 | 720 | 720 | 111,000 |
1988/10/01 | 721 | 722 | 715 | 720 | 187,000 |
1988/09/30 | 710 | 720 | 704 | 720 | 294,000 |
1988/09/29 | 710 | 710 | 685 | 685 | 160,000 |
1988/09/28 | 692 | 710 | 692 | 705 | 56,000 |
1988/09/27 | 694 | 700 | 690 | 697 | 244,000 |
1988/09/26 | 716 | 720 | 706 | 706 | 150,000 |
1988/09/24 | 717 | 718 | 715 | 718 | 149,000 |
1988/09/22 | 720 | 724 | 718 | 721 | 548,000 |
1988/09/21 | 735 | 735 | 705 | 709 | 259,000 |
1988/09/20 | 743 | 744 | 729 | 735 | 1,238,000 |
1988/09/19 | 735 | 743 | 725 | 740 | 1,455,000 |
1988/09/16 | 719 | 728 | 716 | 728 | 784,000 |
1988/09/14 | 719 | 723 | 715 | 718 | 647,000 |
1988/09/13 | 720 | 725 | 718 | 718 | 571,000 |
1988/09/12 | 710 | 720 | 710 | 715 | 367,000 |
1988/09/09 | 708 | 714 | 708 | 714 | 339,000 |
1988/09/08 | 709 | 718 | 709 | 714 | 78,000 |
1988/09/07 | 720 | 720 | 709 | 710 | 166,000 |
1988/09/06 | 720 | 720 | 700 | 715 | 113,000 |
1988/09/05 | 660 | 725 | 660 | 715 | 784,000 |
1988/09/03 | 670 | 678 | 670 | 675 | 86,000 |
1988/09/02 | 670 | 685 | 670 | 680 | 74,000 |
1988/09/01 | 670 | 675 | 670 | 675 | 128,000 |
1988/08/31 | 695 | 698 | 675 | 675 | 137,000 |
1988/08/30 | 694 | 700 | 686 | 695 | 120,000 |
1988/08/29 | 724 | 724 | 701 | 701 | 178,000 |
1988/08/27 | 715 | 718 | 701 | 718 | 96,000 |
1988/08/26 | 710 | 711 | 700 | 710 | 155,000 |
1988/08/25 | 701 | 715 | 701 | 715 | 106,000 |
1988/08/24 | 717 | 720 | 700 | 700 | 376,000 |
1988/08/23 | 700 | 715 | 682 | 710 | 963,000 |
1988/08/22 | 710 | 739 | 709 | 730 | 869,000 |
1988/08/19 | 705 | 720 | 705 | 715 | 271,000 |
1988/08/18 | 705 | 705 | 685 | 700 | 120,000 |
1988/08/17 | 710 | 714 | 701 | 710 | 278,000 |
1988/08/16 | 715 | 715 | 691 | 700 | 162,000 |
1988/08/15 | 691 | 691 | 681 | 690 | 33,000 |
1988/08/12 | 676 | 699 | 676 | 681 | 61,000 |
1988/08/11 | 680 | 696 | 676 | 696 | 78,000 |
1988/08/10 | 678 | 689 | 675 | 675 | 108,000 |
1988/08/09 | 695 | 695 | 677 | 678 | 195,000 |
1988/08/08 | 705 | 705 | 689 | 689 | 114,000 |
1988/08/06 | 699 | 707 | 695 | 695 | 106,000 |
1988/08/05 | 705 | 707 | 696 | 698 | 194,000 |
1988/08/04 | 710 | 710 | 695 | 695 | 80,000 |
1988/08/03 | 700 | 708 | 700 | 708 | 109,000 |
1988/08/02 | 710 | 710 | 695 | 698 | 138,000 |
1988/08/01 | 693 | 702 | 693 | 700 | 106,000 |
1988/07/30 | 696 | 700 | 693 | 693 | 100,000 |
1988/07/29 | 695 | 701 | 694 | 695 | 155,000 |
1988/07/28 | 695 | 701 | 695 | 695 | 226,000 |
1988/07/27 | 696 | 718 | 696 | 710 | 219,000 |
1988/07/26 | 719 | 720 | 695 | 695 | 389,000 |
1988/07/25 | 715 | 720 | 711 | 720 | 266,000 |
1988/07/23 | 710 | 720 | 705 | 710 | 197,000 |
1988/07/22 | 726 | 730 | 701 | 720 | 358,000 |
1988/07/21 | 730 | 730 | 720 | 729 | 155,000 |
1988/07/20 | 729 | 736 | 729 | 730 | 248,000 |
1988/07/19 | 741 | 743 | 725 | 725 | 443,000 |
1988/07/18 | 751 | 751 | 740 | 743 | 650,000 |
1988/07/15 | 754 | 759 | 746 | 748 | 1,206,000 |
1988/07/14 | 764 | 777 | 752 | 753 | 1,900,000 |
1988/07/13 | 750 | 758 | 741 | 758 | 2,145,000 |
1988/07/12 | 732 | 755 | 732 | 750 | 1,479,000 |
1988/07/11 | 730 | 735 | 727 | 735 | 484,000 |
1988/07/08 | 712 | 730 | 712 | 727 | 415,000 |
1988/07/07 | 720 | 725 | 715 | 719 | 518,000 |
1988/07/06 | 715 | 727 | 715 | 716 | 519,000 |
1988/07/05 | 710 | 718 | 709 | 714 | 386,000 |
1988/07/04 | 709 | 715 | 706 | 706 | 265,000 |
1988/07/02 | 710 | 716 | 708 | 709 | 160,000 |
1988/07/01 | 740 | 741 | 715 | 716 | 1,499,000 |
1988/06/30 | 705 | 730 | 703 | 730 | 638,000 |
1988/06/29 | 710 | 715 | 700 | 704 | 300,000 |
1988/06/28 | 716 | 716 | 704 | 710 | 229,000 |
1988/06/27 | 725 | 725 | 715 | 715 | 211,000 |
1988/06/25 | 716 | 725 | 715 | 725 | 96,000 |
1988/06/24 | 725 | 730 | 719 | 719 | 558,000 |
1988/06/23 | 737 | 737 | 720 | 724 | 489,000 |
1988/06/22 | 738 | 738 | 726 | 729 | 1,328,000 |
1988/06/21 | 736 | 736 | 721 | 728 | 1,107,000 |
1988/06/20 | 715 | 730 | 712 | 726 | 689,000 |
1988/06/17 | 705 | 712 | 701 | 711 | 314,000 |
1988/06/16 | 710 | 710 | 705 | 705 | 211,000 |
1988/06/15 | 712 | 715 | 705 | 705 | 831,000 |
1988/06/14 | 719 | 722 | 707 | 715 | 372,000 |
1988/06/13 | 710 | 712 | 706 | 709 | 211,000 |
1988/06/10 | 703 | 710 | 698 | 706 | 235,000 |
1988/06/09 | 716 | 719 | 705 | 713 | 227,000 |
1988/06/08 | 726 | 728 | 705 | 716 | 289,000 |
1988/06/07 | 745 | 745 | 725 | 728 | 948,000 |
1988/06/06 | 738 | 744 | 732 | 735 | 1,610,000 |
1988/06/04 | 735 | 735 | 726 | 730 | 1,197,000 |
1988/06/03 | 705 | 722 | 705 | 719 | 1,343,000 |
1988/06/02 | 710 | 715 | 696 | 701 | 974,000 |
1988/06/01 | 709 | 717 | 700 | 708 | 1,942,000 |
1988/05/31 | 690 | 705 | 690 | 699 | 1,164,000 |
1988/05/30 | 690 | 693 | 679 | 687 | 498,000 |
1988/05/28 | 694 | 694 | 680 | 680 | 310,000 |
1988/05/27 | 704 | 704 | 694 | 695 | 1,017,000 |
1988/05/26 | 699 | 705 | 693 | 700 | 2,044,000 |
1988/05/25 | 688 | 699 | 681 | 694 | 1,266,000 |
1988/05/24 | 685 | 690 | 681 | 685 | 714,000 |
1988/05/23 | 690 | 690 | 680 | 689 | 592,000 |
1988/05/20 | 688 | 694 | 670 | 670 | 797,000 |
1988/05/19 | 680 | 701 | 680 | 685 | 3,556,000 |
1988/05/18 | 667 | 680 | 667 | 678 | 508,000 |
1988/05/17 | 674 | 675 | 661 | 663 | 320,000 |
1988/05/16 | 674 | 677 | 670 | 675 | 172,000 |
1988/05/13 | 657 | 667 | 655 | 664 | 357,000 |
1988/05/12 | 645 | 659 | 640 | 659 | 467,000 |
1988/05/11 | 664 | 668 | 655 | 655 | 518,000 |
1988/05/10 | 667 | 667 | 660 | 665 | 398,000 |
1988/05/09 | 680 | 680 | 671 | 674 | 259,000 |
1988/05/07 | 680 | 681 | 670 | 680 | 147,000 |
1988/05/06 | 685 | 690 | 681 | 681 | 641,000 |
1988/05/02 | 692 | 692 | 685 | 685 | 748,000 |
1988/04/30 | 688 | 691 | 685 | 690 | 1,167,000 |
1988/04/28 | 678 | 690 | 676 | 688 | 2,184,000 |
1988/04/27 | 662 | 670 | 662 | 670 | 843,000 |
1988/04/26 | 659 | 669 | 659 | 664 | 745,000 |
1988/04/25 | 661 | 670 | 660 | 669 | 746,000 |
1988/04/23 | 658 | 664 | 655 | 660 | 286,000 |
1988/04/22 | 661 | 664 | 655 | 657 | 276,000 |
1988/04/21 | 666 | 668 | 662 | 665 | 313,000 |
1988/04/20 | 669 | 670 | 661 | 665 | 380,000 |
1988/04/19 | 670 | 675 | 660 | 663 | 557,000 |
1988/04/18 | 662 | 670 | 660 | 670 | 455,000 |
1988/04/15 | 651 | 678 | 651 | 667 | 1,299,000 |
1988/04/14 | 655 | 670 | 655 | 670 | 638,000 |
1988/04/13 | 662 | 664 | 658 | 660 | 626,000 |
1988/04/12 | 656 | 662 | 656 | 660 | 488,000 |
1988/04/11 | 658 | 662 | 651 | 656 | 734,000 |
1988/04/08 | 665 | 665 | 652 | 661 | 671,000 |
1988/04/07 | 661 | 665 | 659 | 664 | 772,000 |
1988/04/06 | 650 | 661 | 648 | 661 | 552,000 |
1988/04/05 | 666 | 666 | 645 | 645 | 475,000 |
1988/04/04 | 665 | 667 | 660 | 665 | 789,000 |
1988/04/02 | 668 | 669 | 660 | 664 | 769,000 |
1988/04/01 | 670 | 674 | 662 | 669 | 6,532,000 |
1988/03/31 | 630 | 650 | 630 | 645 | 1,928,000 |
1988/03/30 | 628 | 629 | 624 | 629 | 350,000 |
1988/03/29 | 618 | 625 | 618 | 621 | 138,000 |
1988/03/28 | 623 | 626 | 615 | 618 | 341,000 |
1988/03/26 | 625 | 625 | 617 | 618 | 131,000 |
1988/03/25 | 623 | 623 | 615 | 619 | 341,000 |
1988/03/24 | 625 | 625 | 616 | 618 | 507,000 |
1988/03/23 | 631 | 633 | 618 | 618 | 282,000 |
1988/03/22 | 620 | 624 | 615 | 623 | 312,000 |
1988/03/18 | 618 | 618 | 615 | 616 | 103,000 |
1988/03/17 | 618 | 620 | 615 | 615 | 185,000 |
1988/03/16 | 621 | 624 | 613 | 614 | 250,000 |
1988/03/15 | 617 | 618 | 605 | 618 | 199,000 |
1988/03/14 | 629 | 629 | 618 | 620 | 187,000 |
1988/03/11 | 620 | 624 | 620 | 621 | 233,000 |
1988/03/10 | 625 | 628 | 610 | 610 | 463,000 |
1988/03/09 | 624 | 624 | 616 | 620 | 268,000 |
1988/03/08 | 625 | 625 | 615 | 615 | 284,000 |
1988/03/07 | 629 | 629 | 619 | 620 | 278,000 |
1988/03/05 | 620 | 625 | 618 | 620 | 364,000 |
1988/03/04 | 615 | 624 | 614 | 623 | 577,000 |
1988/03/03 | 617 | 618 | 614 | 617 | 364,000 |
1988/03/02 | 624 | 624 | 618 | 621 | 324,000 |
1988/03/01 | 629 | 629 | 617 | 617 | 344,000 |
1988/02/29 | 635 | 635 | 615 | 619 | 565,000 |
1988/02/27 | 605 | 635 | 605 | 625 | 608,000 |
1988/02/26 | 605 | 620 | 604 | 610 | 833,000 |
1988/02/25 | 603 | 605 | 595 | 600 | 289,000 |
1988/02/24 | 603 | 610 | 600 | 602 | 185,000 |
1988/02/23 | 605 | 610 | 601 | 603 | 256,000 |
1988/02/22 | 614 | 614 | 601 | 605 | 96,000 |
1988/02/19 | 619 | 619 | 604 | 604 | 237,000 |
1988/02/18 | 610 | 618 | 609 | 613 | 246,000 |
1988/02/17 | 605 | 612 | 603 | 610 | 242,000 |
1988/02/16 | 609 | 612 | 601 | 601 | 120,000 |
1988/02/15 | 600 | 611 | 591 | 600 | 307,000 |
1988/02/12 | 601 | 604 | 589 | 600 | 243,000 |
1988/02/10 | 601 | 610 | 601 | 605 | 80,000 |
1988/02/09 | 603 | 610 | 603 | 605 | 177,000 |
1988/02/08 | 605 | 612 | 605 | 605 | 43,000 |
1988/02/06 | 610 | 614 | 605 | 605 | 50,000 |
1988/02/05 | 602 | 619 | 602 | 619 | 280,000 |
1988/02/04 | 614 | 615 | 603 | 603 | 82,000 |
1988/02/03 | 610 | 620 | 608 | 615 | 51,000 |
1988/02/02 | 606 | 615 | 606 | 609 | 74,000 |
1988/02/01 | 630 | 630 | 605 | 627 | 91,000 |
1988/01/30 | 604 | 620 | 604 | 620 | 285,000 |
1988/01/29 | 610 | 622 | 603 | 604 | 307,000 |
1988/01/28 | 632 | 632 | 600 | 610 | 410,000 |
1988/01/27 | 640 | 644 | 625 | 630 | 2,740,000 |
1988/01/26 | 599 | 630 | 599 | 620 | 1,221,000 |
1988/01/25 | 614 | 614 | 595 | 600 | 85,000 |
1988/01/23 | 609 | 620 | 600 | 610 | 204,000 |
1988/01/22 | 585 | 610 | 585 | 610 | 585,000 |
1988/01/21 | 595 | 595 | 587 | 589 | 137,000 |
1988/01/20 | 590 | 599 | 587 | 592 | 39,000 |
1988/01/19 | 600 | 600 | 586 | 587 | 72,000 |
1988/01/18 | 610 | 611 | 597 | 597 | 53,000 |
1988/01/14 | 608 | 608 | 593 | 601 | 246,000 |
1988/01/13 | 614 | 614 | 597 | 600 | 167,000 |
1988/01/12 | 614 | 626 | 609 | 620 | 985,000 |
1988/01/11 | 598 | 615 | 591 | 600 | 702,000 |
1988/01/08 | 572 | 607 | 572 | 605 | 1,110,000 |
1988/01/07 | 565 | 576 | 562 | 572 | 343,000 |
1988/01/06 | 550 | 570 | 547 | 570 | 497,000 |
1988/01/05 | 545 | 560 | 545 | 547 | 128,000 |
1988/01/04 | 545 | 555 | 545 | 555 | 68,000 |