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 |
---|---|---|---|---|---|
1991/12/30 | 765 | 790 | 765 | 790 | 53,000 |
1991/12/27 | 772 | 778 | 760 | 760 | 116,000 |
1991/12/26 | 775 | 775 | 765 | 765 | 47,000 |
1991/12/25 | 755 | 766 | 755 | 760 | 59,000 |
1991/12/24 | 771 | 775 | 755 | 755 | 139,000 |
1991/12/20 | 767 | 770 | 767 | 767 | 101,000 |
1991/12/19 | 767 | 785 | 767 | 767 | 60,000 |
1991/12/18 | 800 | 800 | 785 | 785 | 122,000 |
1991/12/17 | 810 | 810 | 800 | 800 | 62,000 |
1991/12/16 | 807 | 807 | 800 | 800 | 198,000 |
1991/12/13 | 799 | 809 | 792 | 797 | 290,000 |
1991/12/12 | 796 | 800 | 779 | 789 | 185,000 |
1991/12/11 | 771 | 786 | 760 | 786 | 165,000 |
1991/12/10 | 802 | 802 | 781 | 781 | 131,000 |
1991/12/09 | 825 | 827 | 820 | 820 | 206,000 |
1991/12/06 | 820 | 837 | 810 | 825 | 125,000 |
1991/12/05 | 810 | 814 | 803 | 810 | 158,000 |
1991/12/04 | 790 | 810 | 785 | 810 | 192,000 |
1991/12/03 | 798 | 801 | 789 | 800 | 94,000 |
1991/12/02 | 795 | 802 | 782 | 789 | 245,000 |
1991/11/29 | 825 | 834 | 802 | 802 | 279,000 |
1991/11/28 | 849 | 858 | 830 | 835 | 130,000 |
1991/11/27 | 860 | 869 | 853 | 869 | 2,198,000 |
1991/11/26 | 869 | 875 | 831 | 850 | 163,000 |
1991/11/25 | 882 | 883 | 860 | 868 | 262,000 |
1991/11/22 | 908 | 909 | 881 | 881 | 516,000 |
1991/11/21 | 923 | 938 | 895 | 905 | 4,046,000 |
1991/11/20 | 875 | 917 | 874 | 913 | 3,816,000 |
1991/11/19 | 865 | 908 | 862 | 884 | 1,496,000 |
1991/11/18 | 845 | 860 | 845 | 855 | 344,000 |
1991/11/15 | 876 | 878 | 860 | 865 | 240,000 |
1991/11/14 | 873 | 879 | 855 | 879 | 369,000 |
1991/11/13 | 870 | 875 | 860 | 865 | 168,000 |
1991/11/12 | 859 | 880 | 859 | 880 | 223,000 |
1991/11/11 | 856 | 859 | 855 | 856 | 88,000 |
1991/11/08 | 865 | 870 | 863 | 868 | 515,000 |
1991/11/07 | 871 | 875 | 861 | 863 | 179,000 |
1991/11/06 | 862 | 880 | 852 | 871 | 350,000 |
1991/11/05 | 875 | 880 | 858 | 858 | 270,000 |
1991/11/01 | 890 | 899 | 876 | 881 | 247,000 |
1991/10/31 | 902 | 907 | 870 | 871 | 565,000 |
1991/10/30 | 932 | 942 | 901 | 907 | 4,435,000 |
1991/10/29 | 849 | 912 | 849 | 912 | 2,353,000 |
1991/10/28 | 859 | 865 | 850 | 855 | 186,000 |
1991/10/25 | 853 | 860 | 835 | 850 | 157,000 |
1991/10/24 | 855 | 874 | 855 | 855 | 819,000 |
1991/10/23 | 855 | 865 | 851 | 855 | 446,000 |
1991/10/22 | 835 | 856 | 830 | 856 | 596,000 |
1991/10/21 | 836 | 839 | 825 | 835 | 142,000 |
1991/10/18 | 807 | 840 | 807 | 836 | 216,000 |
1991/10/17 | 812 | 830 | 810 | 810 | 203,000 |
1991/10/16 | 810 | 815 | 805 | 811 | 102,000 |
1991/10/15 | 808 | 808 | 800 | 808 | 60,000 |
1991/10/14 | 795 | 809 | 795 | 809 | 31,000 |
1991/10/11 | 815 | 817 | 805 | 813 | 72,000 |
1991/10/09 | 796 | 810 | 796 | 810 | 43,000 |
1991/10/08 | 788 | 800 | 788 | 800 | 183,000 |
1991/10/07 | 787 | 799 | 787 | 790 | 49,000 |
1991/10/04 | 792 | 795 | 786 | 787 | 164,000 |
1991/10/03 | 790 | 810 | 789 | 810 | 240,000 |
1991/10/02 | 801 | 809 | 795 | 795 | 122,000 |
1991/10/01 | 782 | 830 | 782 | 830 | 165,000 |
1991/09/30 | 791 | 796 | 782 | 792 | 103,000 |
1991/09/27 | 792 | 800 | 792 | 796 | 144,000 |
1991/09/26 | 782 | 810 | 782 | 810 | 60,000 |
1991/09/25 | 770 | 781 | 770 | 780 | 134,000 |
1991/09/24 | 785 | 795 | 780 | 780 | 278,000 |
1991/09/20 | 815 | 819 | 795 | 795 | 359,000 |
1991/09/19 | 800 | 830 | 800 | 820 | 552,000 |
1991/09/18 | 796 | 800 | 792 | 800 | 142,000 |
1991/09/17 | 795 | 806 | 795 | 796 | 178,000 |
1991/09/13 | 776 | 798 | 776 | 795 | 302,000 |
1991/09/12 | 791 | 808 | 791 | 795 | 124,000 |
1991/09/11 | 790 | 800 | 790 | 790 | 113,000 |
1991/09/10 | 800 | 800 | 790 | 800 | 118,000 |
1991/09/09 | 805 | 805 | 802 | 803 | 84,000 |
1991/09/06 | 803 | 809 | 803 | 804 | 79,000 |
1991/09/05 | 802 | 805 | 800 | 801 | 194,000 |
1991/09/04 | 800 | 815 | 800 | 803 | 59,000 |
1991/09/03 | 790 | 800 | 790 | 800 | 80,000 |
1991/09/02 | 765 | 790 | 765 | 790 | 66,000 |
1991/08/30 | 752 | 774 | 752 | 770 | 114,000 |
1991/08/29 | 740 | 752 | 740 | 752 | 114,000 |
1991/08/28 | 741 | 750 | 740 | 749 | 117,000 |
1991/08/27 | 740 | 749 | 737 | 740 | 152,000 |
1991/08/26 | 761 | 761 | 740 | 745 | 176,000 |
1991/08/23 | 761 | 761 | 750 | 761 | 252,000 |
1991/08/22 | 763 | 775 | 760 | 762 | 238,000 |
1991/08/21 | 740 | 772 | 740 | 760 | 221,000 |
1991/08/20 | 761 | 766 | 735 | 741 | 195,000 |
1991/08/19 | 790 | 800 | 761 | 761 | 241,000 |
1991/08/16 | 803 | 803 | 795 | 796 | 130,000 |
1991/08/15 | 810 | 810 | 800 | 803 | 52,000 |
1991/08/14 | 801 | 817 | 800 | 817 | 114,000 |
1991/08/13 | 795 | 817 | 795 | 801 | 140,000 |
1991/08/12 | 809 | 817 | 805 | 805 | 157,000 |
1991/08/09 | 807 | 813 | 807 | 809 | 103,000 |
1991/08/08 | 813 | 819 | 813 | 813 | 86,000 |
1991/08/07 | 824 | 825 | 813 | 813 | 43,000 |
1991/08/06 | 822 | 824 | 815 | 815 | 145,000 |
1991/08/05 | 825 | 829 | 822 | 822 | 117,000 |
1991/08/02 | 820 | 829 | 820 | 829 | 154,000 |
1991/08/01 | 822 | 839 | 822 | 829 | 119,000 |
1991/07/31 | 821 | 830 | 821 | 825 | 133,000 |
1991/07/30 | 810 | 829 | 810 | 829 | 155,000 |
1991/07/29 | 818 | 821 | 818 | 820 | 46,000 |
1991/07/26 | 818 | 830 | 818 | 820 | 63,000 |
1991/07/25 | 830 | 830 | 815 | 820 | 79,000 |
1991/07/24 | 809 | 830 | 809 | 830 | 330,000 |
1991/07/23 | 810 | 811 | 802 | 809 | 167,000 |
1991/07/22 | 810 | 812 | 810 | 810 | 157,000 |
1991/07/19 | 810 | 810 | 807 | 809 | 183,000 |
1991/07/18 | 820 | 824 | 810 | 815 | 286,000 |
1991/07/17 | 825 | 835 | 823 | 830 | 327,000 |
1991/07/16 | 829 | 834 | 820 | 825 | 120,000 |
1991/07/15 | 817 | 829 | 817 | 821 | 46,000 |
1991/07/12 | 810 | 810 | 800 | 807 | 110,000 |
1991/07/11 | 810 | 810 | 785 | 807 | 79,000 |
1991/07/10 | 800 | 809 | 790 | 805 | 241,000 |
1991/07/09 | 796 | 801 | 752 | 800 | 462,000 |
1991/07/08 | 805 | 807 | 801 | 801 | 263,000 |
1991/07/05 | 815 | 822 | 805 | 813 | 295,000 |
1991/07/04 | 801 | 811 | 800 | 805 | 162,000 |
1991/07/03 | 843 | 843 | 821 | 821 | 218,000 |
1991/07/02 | 840 | 855 | 840 | 841 | 111,000 |
1991/07/01 | 852 | 860 | 845 | 860 | 237,000 |
1991/06/28 | 842 | 845 | 832 | 832 | 362,000 |
1991/06/27 | 839 | 848 | 838 | 841 | 165,000 |
1991/06/26 | 863 | 864 | 840 | 840 | 517,000 |
1991/06/25 | 844 | 852 | 836 | 850 | 258,000 |
1991/06/24 | 853 | 853 | 840 | 840 | 148,000 |
1991/06/21 | 854 | 860 | 842 | 853 | 315,000 |
1991/06/20 | 840 | 857 | 840 | 854 | 634,000 |
1991/06/19 | 868 | 868 | 842 | 845 | 666,000 |
1991/06/18 | 861 | 873 | 850 | 865 | 1,488,000 |
1991/06/17 | 839 | 865 | 839 | 863 | 1,298,000 |
1991/06/14 | 836 | 844 | 835 | 838 | 390,000 |
1991/06/13 | 829 | 836 | 825 | 836 | 118,000 |
1991/06/12 | 830 | 834 | 828 | 829 | 194,000 |
1991/06/11 | 820 | 836 | 820 | 826 | 104,000 |
1991/06/10 | 850 | 850 | 821 | 825 | 306,000 |
1991/06/07 | 836 | 853 | 831 | 850 | 434,000 |
1991/06/06 | 840 | 840 | 824 | 835 | 593,000 |
1991/06/05 | 840 | 840 | 828 | 828 | 206,000 |
1991/06/04 | 835 | 843 | 830 | 843 | 92,000 |
1991/06/03 | 831 | 840 | 820 | 840 | 148,000 |
1991/05/31 | 820 | 827 | 820 | 821 | 140,000 |
1991/05/30 | 821 | 828 | 817 | 818 | 167,000 |
1991/05/29 | 820 | 830 | 820 | 821 | 285,000 |
1991/05/28 | 820 | 820 | 815 | 818 | 119,000 |
1991/05/27 | 835 | 835 | 818 | 830 | 91,000 |
1991/05/24 | 843 | 843 | 820 | 827 | 341,000 |
1991/05/23 | 834 | 847 | 831 | 846 | 403,000 |
1991/05/22 | 826 | 828 | 818 | 825 | 317,000 |
1991/05/21 | 820 | 830 | 818 | 820 | 451,000 |
1991/05/20 | 838 | 840 | 821 | 825 | 118,000 |
1991/05/17 | 835 | 845 | 830 | 838 | 254,000 |
1991/05/16 | 829 | 835 | 816 | 816 | 322,000 |
1991/05/15 | 860 | 861 | 835 | 838 | 1,045,000 |
1991/05/14 | 848 | 871 | 845 | 862 | 1,507,000 |
1991/05/13 | 842 | 859 | 842 | 848 | 567,000 |
1991/05/10 | 855 | 860 | 835 | 847 | 1,145,000 |
1991/05/09 | 815 | 854 | 814 | 847 | 964,000 |
1991/05/08 | 808 | 814 | 805 | 814 | 197,000 |
1991/05/07 | 805 | 814 | 805 | 813 | 109,000 |
1991/05/02 | 805 | 814 | 805 | 814 | 211,000 |
1991/05/01 | 784 | 809 | 784 | 805 | 168,000 |
1991/04/30 | 809 | 818 | 784 | 784 | 258,000 |
1991/04/26 | 810 | 810 | 802 | 809 | 290,000 |
1991/04/25 | 801 | 820 | 800 | 810 | 560,000 |
1991/04/24 | 790 | 800 | 790 | 800 | 134,000 |
1991/04/23 | 800 | 800 | 796 | 796 | 125,000 |
1991/04/22 | 796 | 803 | 796 | 801 | 126,000 |
1991/04/19 | 801 | 809 | 800 | 800 | 201,000 |
1991/04/18 | 805 | 811 | 800 | 803 | 192,000 |
1991/04/17 | 811 | 816 | 807 | 810 | 150,000 |
1991/04/16 | 807 | 814 | 806 | 807 | 124,000 |
1991/04/15 | 810 | 819 | 806 | 806 | 146,000 |
1991/04/12 | 815 | 820 | 810 | 816 | 106,000 |
1991/04/11 | 815 | 825 | 815 | 815 | 149,000 |
1991/04/10 | 838 | 839 | 825 | 825 | 136,000 |
1991/04/09 | 842 | 845 | 840 | 840 | 217,000 |
1991/04/08 | 840 | 848 | 840 | 848 | 266,000 |
1991/04/05 | 836 | 846 | 831 | 841 | 246,000 |
1991/04/04 | 850 | 851 | 830 | 831 | 389,000 |
1991/04/03 | 815 | 850 | 810 | 850 | 609,000 |
1991/04/02 | 820 | 820 | 803 | 813 | 160,000 |
1991/04/01 | 802 | 813 | 800 | 802 | 174,000 |
1991/03/29 | 804 | 814 | 800 | 804 | 125,000 |
1991/03/28 | 795 | 804 | 785 | 804 | 322,000 |
1991/03/27 | 815 | 815 | 795 | 795 | 216,000 |
1991/03/26 | 816 | 816 | 807 | 807 | 294,000 |
1991/03/25 | 815 | 820 | 810 | 816 | 485,000 |
1991/03/22 | 849 | 865 | 820 | 825 | 1,016,000 |
1991/03/20 | 823 | 856 | 823 | 839 | 977,000 |
1991/03/19 | 825 | 833 | 821 | 833 | 606,000 |
1991/03/18 | 828 | 835 | 821 | 833 | 397,000 |
1991/03/15 | 816 | 830 | 815 | 820 | 310,000 |
1991/03/14 | 819 | 825 | 815 | 818 | 128,000 |
1991/03/13 | 815 | 820 | 810 | 810 | 279,000 |
1991/03/12 | 818 | 834 | 818 | 818 | 552,000 |
1991/03/11 | 807 | 824 | 807 | 824 | 275,000 |
1991/03/08 | 790 | 799 | 790 | 797 | 168,000 |
1991/03/07 | 800 | 806 | 790 | 790 | 248,000 |
1991/03/06 | 785 | 810 | 785 | 810 | 287,000 |
1991/03/05 | 790 | 800 | 788 | 788 | 222,000 |
1991/03/04 | 800 | 808 | 800 | 800 | 243,000 |
1991/03/01 | 809 | 820 | 808 | 808 | 461,000 |
1991/02/28 | 828 | 828 | 818 | 819 | 293,000 |
1991/02/27 | 805 | 818 | 801 | 818 | 363,000 |
1991/02/26 | 840 | 840 | 812 | 815 | 1,168,000 |
1991/02/25 | 790 | 830 | 790 | 820 | 788,000 |
1991/02/22 | 826 | 830 | 790 | 790 | 776,000 |
1991/02/21 | 806 | 840 | 806 | 820 | 1,807,000 |
1991/02/20 | 762 | 799 | 761 | 796 | 1,298,000 |
1991/02/19 | 760 | 782 | 750 | 761 | 681,000 |
1991/02/18 | 739 | 750 | 734 | 750 | 395,000 |
1991/02/15 | 723 | 726 | 717 | 720 | 270,000 |
1991/02/14 | 719 | 735 | 715 | 724 | 505,000 |
1991/02/13 | 700 | 715 | 690 | 700 | 671,000 |
1991/02/12 | 690 | 695 | 685 | 690 | 520,000 |
1991/02/08 | 656 | 679 | 656 | 674 | 543,000 |
1991/02/07 | 630 | 650 | 630 | 650 | 193,000 |
1991/02/06 | 632 | 657 | 632 | 636 | 475,000 |
1991/02/05 | 610 | 626 | 610 | 626 | 208,000 |
1991/02/04 | 596 | 600 | 595 | 600 | 82,000 |
1991/02/01 | 595 | 600 | 595 | 596 | 187,000 |
1991/01/31 | 610 | 612 | 600 | 600 | 151,000 |
1991/01/30 | 606 | 606 | 600 | 600 | 136,000 |
1991/01/29 | 600 | 610 | 600 | 606 | 174,000 |
1991/01/28 | 611 | 615 | 610 | 610 | 127,000 |
1991/01/25 | 615 | 620 | 610 | 611 | 182,000 |
1991/01/24 | 610 | 614 | 610 | 610 | 114,000 |
1991/01/23 | 600 | 608 | 600 | 608 | 194,000 |
1991/01/22 | 627 | 631 | 620 | 620 | 110,000 |
1991/01/21 | 637 | 637 | 627 | 637 | 92,000 |
1991/01/18 | 640 | 650 | 615 | 648 | 346,000 |
1991/01/17 | 610 | 635 | 596 | 630 | 303,000 |
1991/01/16 | 635 | 635 | 613 | 613 | 209,000 |
1991/01/14 | 639 | 645 | 629 | 645 | 92,000 |
1991/01/11 | 631 | 635 | 622 | 629 | 174,000 |
1991/01/10 | 609 | 624 | 606 | 621 | 102,000 |
1991/01/09 | 625 | 635 | 622 | 625 | 75,000 |
1991/01/08 | 635 | 640 | 625 | 625 | 162,000 |
1991/01/07 | 645 | 660 | 635 | 650 | 115,000 |
1991/01/04 | 670 | 676 | 665 | 665 | 162,000 |