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 |
---|---|---|---|---|---|
1992/12/30 | 510 | 510 | 500 | 505 | 16,000 |
1992/12/29 | 510 | 510 | 509 | 510 | 46,000 |
1992/12/28 | 506 | 506 | 500 | 500 | 38,000 |
1992/12/25 | 506 | 506 | 506 | 506 | 46,000 |
1992/12/24 | 506 | 512 | 505 | 506 | 60,000 |
1992/12/22 | 509 | 510 | 505 | 506 | 25,000 |
1992/12/21 | 520 | 528 | 520 | 520 | 59,000 |
1992/12/18 | 507 | 520 | 500 | 520 | 133,000 |
1992/12/17 | 514 | 514 | 510 | 512 | 55,000 |
1992/12/16 | 519 | 519 | 510 | 515 | 76,000 |
1992/12/15 | 512 | 519 | 512 | 519 | 94,000 |
1992/12/14 | 520 | 520 | 512 | 512 | 73,000 |
1992/12/11 | 510 | 515 | 510 | 512 | 77,000 |
1992/12/10 | 507 | 510 | 500 | 510 | 47,000 |
1992/12/09 | 505 | 507 | 500 | 507 | 14,000 |
1992/12/08 | 511 | 511 | 507 | 507 | 47,000 |
1992/12/07 | 509 | 510 | 509 | 510 | 15,000 |
1992/12/04 | 510 | 511 | 505 | 509 | 53,000 |
1992/12/03 | 510 | 510 | 507 | 509 | 24,000 |
1992/12/02 | 510 | 510 | 502 | 510 | 56,000 |
1992/12/01 | 529 | 529 | 507 | 507 | 41,000 |
1992/11/30 | 515 | 524 | 515 | 524 | 11,000 |
1992/11/27 | 517 | 517 | 510 | 510 | 57,000 |
1992/11/26 | 516 | 520 | 516 | 520 | 37,000 |
1992/11/25 | 520 | 520 | 516 | 516 | 24,000 |
1992/11/24 | 516 | 517 | 515 | 515 | 37,000 |
1992/11/20 | 519 | 519 | 511 | 511 | 100,000 |
1992/11/19 | 524 | 524 | 510 | 519 | 108,000 |
1992/11/18 | 498 | 514 | 498 | 514 | 107,000 |
1992/11/17 | 500 | 500 | 498 | 498 | 58,000 |
1992/11/16 | 500 | 500 | 498 | 498 | 17,000 |
1992/11/13 | 504 | 504 | 498 | 498 | 134,000 |
1992/11/12 | 510 | 511 | 504 | 504 | 99,000 |
1992/11/11 | 509 | 510 | 505 | 510 | 48,000 |
1992/11/10 | 502 | 505 | 500 | 505 | 99,000 |
1992/11/09 | 500 | 510 | 500 | 500 | 37,000 |
1992/11/06 | 503 | 503 | 499 | 500 | 107,000 |
1992/11/05 | 505 | 514 | 504 | 504 | 24,000 |
1992/11/04 | 504 | 504 | 503 | 504 | 32,000 |
1992/11/02 | 500 | 514 | 499 | 499 | 34,000 |
1992/10/30 | 515 | 515 | 499 | 499 | 57,000 |
1992/10/29 | 515 | 520 | 515 | 515 | 27,000 |
1992/10/28 | 515 | 520 | 515 | 520 | 28,000 |
1992/10/27 | 532 | 532 | 521 | 525 | 64,000 |
1992/10/26 | 547 | 547 | 530 | 532 | 64,000 |
1992/10/23 | 541 | 548 | 540 | 547 | 57,000 |
1992/10/22 | 545 | 545 | 539 | 539 | 26,000 |
1992/10/21 | 549 | 549 | 536 | 545 | 59,000 |
1992/10/20 | 540 | 545 | 530 | 545 | 84,000 |
1992/10/19 | 549 | 549 | 544 | 544 | 26,000 |
1992/10/16 | 542 | 543 | 532 | 540 | 71,000 |
1992/10/15 | 540 | 540 | 532 | 532 | 86,000 |
1992/10/14 | 531 | 543 | 531 | 532 | 35,000 |
1992/10/13 | 535 | 545 | 534 | 545 | 89,000 |
1992/10/12 | 535 | 535 | 515 | 535 | 49,000 |
1992/10/09 | 535 | 535 | 525 | 525 | 49,000 |
1992/10/08 | 537 | 537 | 525 | 525 | 50,000 |
1992/10/07 | 525 | 538 | 525 | 538 | 79,000 |
1992/10/06 | 530 | 530 | 525 | 530 | 44,000 |
1992/10/05 | 530 | 530 | 525 | 530 | 47,000 |
1992/10/02 | 520 | 532 | 511 | 530 | 41,000 |
1992/10/01 | 520 | 520 | 510 | 510 | 54,000 |
1992/09/30 | 503 | 517 | 500 | 507 | 35,000 |
1992/09/29 | 527 | 527 | 503 | 503 | 40,000 |
1992/09/28 | 515 | 530 | 515 | 530 | 31,000 |
1992/09/25 | 518 | 518 | 512 | 512 | 48,000 |
1992/09/24 | 520 | 522 | 510 | 511 | 179,000 |
1992/09/22 | 510 | 520 | 510 | 510 | 112,000 |
1992/09/21 | 530 | 530 | 510 | 510 | 58,000 |
1992/09/18 | 525 | 525 | 500 | 520 | 142,000 |
1992/09/17 | 535 | 535 | 525 | 528 | 109,000 |
1992/09/16 | 526 | 526 | 516 | 525 | 61,000 |
1992/09/14 | 519 | 519 | 515 | 516 | 52,000 |
1992/09/11 | 530 | 531 | 515 | 515 | 109,000 |
1992/09/10 | 540 | 552 | 533 | 541 | 78,000 |
1992/09/09 | 531 | 531 | 521 | 530 | 86,000 |
1992/09/08 | 520 | 526 | 520 | 521 | 57,000 |
1992/09/07 | 531 | 555 | 508 | 508 | 40,000 |
1992/09/04 | 525 | 540 | 525 | 529 | 114,000 |
1992/09/03 | 510 | 525 | 510 | 525 | 48,000 |
1992/09/02 | 529 | 529 | 512 | 515 | 19,000 |
1992/09/01 | 545 | 545 | 535 | 545 | 45,000 |
1992/08/31 | 529 | 545 | 510 | 545 | 83,000 |
1992/08/28 | 510 | 540 | 510 | 529 | 165,000 |
1992/08/27 | 500 | 504 | 500 | 504 | 86,000 |
1992/08/26 | 470 | 480 | 470 | 470 | 74,000 |
1992/08/25 | 470 | 475 | 469 | 470 | 85,000 |
1992/08/24 | 470 | 479 | 464 | 469 | 115,000 |
1992/08/21 | 436 | 464 | 436 | 464 | 148,000 |
1992/08/20 | 425 | 436 | 425 | 436 | 121,000 |
1992/08/19 | 440 | 440 | 425 | 425 | 45,000 |
1992/08/18 | 444 | 444 | 440 | 440 | 21,000 |
1992/08/17 | 445 | 445 | 441 | 444 | 47,000 |
1992/08/14 | 425 | 445 | 425 | 440 | 35,000 |
1992/08/13 | 444 | 450 | 440 | 440 | 79,000 |
1992/08/12 | 459 | 465 | 445 | 445 | 29,000 |
1992/08/11 | 478 | 479 | 460 | 460 | 34,000 |
1992/08/10 | 500 | 500 | 480 | 480 | 77,000 |
1992/08/07 | 503 | 505 | 501 | 501 | 80,000 |
1992/08/06 | 512 | 512 | 505 | 505 | 61,000 |
1992/08/05 | 512 | 512 | 510 | 512 | 93,000 |
1992/08/04 | 505 | 512 | 505 | 512 | 39,000 |
1992/08/03 | 502 | 505 | 502 | 505 | 47,000 |
1992/07/31 | 509 | 512 | 505 | 512 | 67,000 |
1992/07/30 | 512 | 512 | 501 | 510 | 58,000 |
1992/07/29 | 512 | 519 | 502 | 502 | 108,000 |
1992/07/28 | 509 | 509 | 509 | 509 | 25,000 |
1992/07/27 | 510 | 513 | 509 | 509 | 78,000 |
1992/07/24 | 515 | 515 | 504 | 509 | 24,000 |
1992/07/23 | 502 | 504 | 501 | 504 | 99,000 |
1992/07/22 | 520 | 520 | 501 | 501 | 68,000 |
1992/07/21 | 521 | 523 | 510 | 510 | 43,000 |
1992/07/20 | 535 | 555 | 521 | 521 | 54,000 |
1992/07/17 | 550 | 550 | 535 | 535 | 7,000 |
1992/07/16 | 575 | 575 | 565 | 565 | 14,000 |
1992/07/15 | 582 | 582 | 575 | 575 | 57,000 |
1992/07/14 | 580 | 585 | 580 | 585 | 23,000 |
1992/07/13 | 575 | 580 | 575 | 580 | 58,000 |
1992/07/10 | 577 | 577 | 575 | 575 | 27,000 |
1992/07/09 | 575 | 589 | 575 | 577 | 58,000 |
1992/07/08 | 555 | 568 | 541 | 565 | 27,000 |
1992/07/07 | 575 | 575 | 555 | 555 | 24,000 |
1992/07/06 | 571 | 581 | 565 | 565 | 65,000 |
1992/07/03 | 570 | 570 | 565 | 565 | 45,000 |
1992/07/02 | 550 | 570 | 550 | 560 | 64,000 |
1992/07/01 | 534 | 550 | 534 | 550 | 46,000 |
1992/06/30 | 534 | 535 | 534 | 534 | 169,000 |
1992/06/29 | 532 | 534 | 525 | 534 | 37,000 |
1992/06/26 | 540 | 540 | 522 | 522 | 58,000 |
1992/06/25 | 545 | 545 | 540 | 540 | 107,000 |
1992/06/24 | 560 | 560 | 540 | 540 | 69,000 |
1992/06/23 | 559 | 568 | 548 | 560 | 77,000 |
1992/06/22 | 558 | 565 | 558 | 559 | 98,000 |
1992/06/19 | 542 | 558 | 533 | 558 | 46,000 |
1992/06/18 | 544 | 544 | 520 | 540 | 135,000 |
1992/06/17 | 580 | 580 | 560 | 560 | 100,000 |
1992/06/16 | 565 | 580 | 565 | 580 | 52,000 |
1992/06/15 | 589 | 595 | 570 | 570 | 162,000 |
1992/06/12 | 595 | 595 | 580 | 589 | 182,000 |
1992/06/11 | 584 | 584 | 579 | 580 | 51,000 |
1992/06/10 | 579 | 590 | 576 | 581 | 68,000 |
1992/06/09 | 561 | 592 | 561 | 576 | 51,000 |
1992/06/08 | 560 | 560 | 550 | 556 | 174,000 |
1992/06/05 | 576 | 576 | 565 | 565 | 48,000 |
1992/06/04 | 578 | 578 | 573 | 578 | 179,000 |
1992/06/03 | 585 | 585 | 575 | 578 | 130,000 |
1992/06/02 | 580 | 585 | 578 | 582 | 47,000 |
1992/06/01 | 575 | 576 | 570 | 570 | 40,000 |
1992/05/29 | 565 | 567 | 563 | 565 | 110,000 |
1992/05/28 | 561 | 565 | 561 | 565 | 53,000 |
1992/05/27 | 590 | 590 | 562 | 565 | 160,000 |
1992/05/26 | 594 | 596 | 594 | 595 | 105,000 |
1992/05/25 | 584 | 584 | 584 | 584 | 12,000 |
1992/05/22 | 585 | 589 | 574 | 574 | 74,000 |
1992/05/21 | 580 | 590 | 572 | 576 | 269,000 |
1992/05/20 | 600 | 605 | 586 | 590 | 221,000 |
1992/05/19 | 600 | 607 | 597 | 600 | 346,000 |
1992/05/18 | 581 | 600 | 581 | 590 | 31,000 |
1992/05/15 | 603 | 613 | 570 | 570 | 247,000 |
1992/05/14 | 625 | 630 | 611 | 613 | 125,000 |
1992/05/13 | 630 | 635 | 620 | 625 | 148,000 |
1992/05/12 | 619 | 629 | 613 | 620 | 132,000 |
1992/05/11 | 600 | 609 | 599 | 609 | 161,000 |
1992/05/08 | 585 | 603 | 582 | 601 | 282,000 |
1992/05/07 | 566 | 587 | 556 | 585 | 469,000 |
1992/05/06 | 542 | 560 | 536 | 560 | 115,000 |
1992/05/01 | 522 | 541 | 522 | 539 | 95,000 |
1992/04/30 | 522 | 527 | 510 | 512 | 380,000 |
1992/04/28 | 524 | 538 | 520 | 532 | 344,000 |
1992/04/27 | 535 | 535 | 518 | 525 | 58,000 |
1992/04/24 | 540 | 540 | 530 | 530 | 94,000 |
1992/04/23 | 505 | 540 | 505 | 530 | 104,000 |
1992/04/22 | 527 | 540 | 510 | 520 | 56,000 |
1992/04/21 | 537 | 537 | 530 | 537 | 54,000 |
1992/04/20 | 560 | 560 | 537 | 537 | 96,000 |
1992/04/17 | 560 | 578 | 556 | 560 | 129,000 |
1992/04/16 | 554 | 560 | 552 | 556 | 67,000 |
1992/04/15 | 540 | 550 | 540 | 550 | 53,000 |
1992/04/14 | 524 | 536 | 500 | 536 | 51,000 |
1992/04/13 | 537 | 537 | 525 | 530 | 38,000 |
1992/04/10 | 505 | 564 | 505 | 564 | 125,000 |
1992/04/09 | 505 | 520 | 500 | 500 | 152,000 |
1992/04/08 | 550 | 550 | 525 | 525 | 164,000 |
1992/04/07 | 560 | 561 | 551 | 551 | 47,000 |
1992/04/06 | 577 | 602 | 577 | 600 | 69,000 |
1992/04/03 | 565 | 577 | 565 | 577 | 92,000 |
1992/04/02 | 601 | 601 | 557 | 564 | 115,000 |
1992/04/01 | 607 | 612 | 600 | 601 | 149,000 |
1992/03/31 | 622 | 650 | 622 | 633 | 189,000 |
1992/03/30 | 606 | 616 | 606 | 616 | 80,000 |
1992/03/27 | 611 | 611 | 606 | 606 | 80,000 |
1992/03/26 | 608 | 608 | 601 | 601 | 93,000 |
1992/03/25 | 616 | 622 | 601 | 601 | 1,601,000 |
1992/03/24 | 640 | 651 | 614 | 614 | 88,000 |
1992/03/23 | 660 | 665 | 640 | 640 | 82,000 |
1992/03/19 | 650 | 660 | 628 | 660 | 166,000 |
1992/03/18 | 673 | 673 | 644 | 644 | 91,000 |
1992/03/17 | 685 | 685 | 681 | 683 | 1,630,000 |
1992/03/16 | 685 | 690 | 685 | 685 | 34,000 |
1992/03/13 | 683 | 691 | 683 | 683 | 132,000 |
1992/03/12 | 670 | 693 | 670 | 693 | 66,000 |
1992/03/11 | 695 | 700 | 685 | 685 | 45,000 |
1992/03/10 | 673 | 685 | 673 | 685 | 56,000 |
1992/03/09 | 685 | 685 | 670 | 670 | 22,000 |
1992/03/06 | 700 | 700 | 675 | 686 | 78,000 |
1992/03/05 | 701 | 710 | 690 | 690 | 68,000 |
1992/03/04 | 701 | 720 | 701 | 711 | 41,000 |
1992/03/03 | 710 | 715 | 710 | 711 | 52,000 |
1992/03/02 | 707 | 710 | 697 | 707 | 101,000 |
1992/02/28 | 720 | 720 | 706 | 706 | 104,000 |
1992/02/27 | 730 | 730 | 716 | 716 | 179,000 |
1992/02/26 | 720 | 720 | 710 | 720 | 51,000 |
1992/02/25 | 705 | 720 | 700 | 710 | 177,000 |
1992/02/24 | 720 | 720 | 699 | 700 | 169,000 |
1992/02/21 | 703 | 712 | 702 | 712 | 194,000 |
1992/02/20 | 702 | 714 | 702 | 702 | 30,000 |
1992/02/19 | 710 | 710 | 701 | 701 | 70,000 |
1992/02/18 | 718 | 718 | 708 | 710 | 123,000 |
1992/02/17 | 708 | 708 | 708 | 708 | 29,000 |
1992/02/14 | 712 | 712 | 708 | 708 | 179,000 |
1992/02/13 | 731 | 732 | 715 | 715 | 99,000 |
1992/02/12 | 722 | 722 | 722 | 722 | 44,000 |
1992/02/10 | 721 | 722 | 720 | 722 | 42,000 |
1992/02/07 | 725 | 726 | 720 | 720 | 103,000 |
1992/02/06 | 712 | 722 | 711 | 715 | 54,000 |
1992/02/05 | 750 | 750 | 717 | 721 | 52,000 |
1992/02/04 | 740 | 742 | 736 | 740 | 92,000 |
1992/02/03 | 736 | 740 | 732 | 740 | 108,000 |
1992/01/31 | 713 | 736 | 710 | 736 | 216,000 |
1992/01/30 | 702 | 715 | 701 | 710 | 198,000 |
1992/01/29 | 701 | 708 | 701 | 708 | 136,000 |
1992/01/28 | 708 | 719 | 708 | 710 | 142,000 |
1992/01/27 | 717 | 719 | 708 | 708 | 111,000 |
1992/01/24 | 717 | 720 | 717 | 717 | 252,000 |
1992/01/23 | 715 | 725 | 712 | 715 | 156,000 |
1992/01/22 | 708 | 719 | 708 | 711 | 160,000 |
1992/01/21 | 708 | 715 | 708 | 708 | 120,000 |
1992/01/20 | 738 | 739 | 715 | 715 | 124,000 |
1992/01/17 | 748 | 748 | 722 | 738 | 259,000 |
1992/01/16 | 750 | 750 | 747 | 749 | 87,000 |
1992/01/14 | 742 | 750 | 742 | 743 | 63,000 |
1992/01/13 | 753 | 753 | 740 | 740 | 38,000 |
1992/01/10 | 759 | 769 | 753 | 753 | 53,000 |
1992/01/09 | 770 | 770 | 755 | 769 | 128,000 |
1992/01/08 | 800 | 800 | 777 | 777 | 34,000 |
1992/01/07 | 802 | 803 | 800 | 800 | 211,000 |
1992/01/06 | 800 | 800 | 785 | 800 | 26,000 |