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 |
---|---|---|---|---|---|
1993/12/30 | 529 | 529 | 518 | 528 | 48,000 |
1993/12/29 | 527 | 527 | 518 | 526 | 76,000 |
1993/12/28 | 522 | 522 | 516 | 522 | 67,000 |
1993/12/27 | 529 | 529 | 519 | 525 | 51,000 |
1993/12/24 | 521 | 530 | 519 | 519 | 45,000 |
1993/12/22 | 510 | 524 | 510 | 519 | 55,000 |
1993/12/21 | 532 | 540 | 515 | 540 | 66,000 |
1993/12/20 | 550 | 550 | 510 | 523 | 121,000 |
1993/12/17 | 525 | 540 | 525 | 540 | 135,000 |
1993/12/16 | 520 | 525 | 516 | 525 | 64,000 |
1993/12/15 | 506 | 520 | 506 | 506 | 44,000 |
1993/12/14 | 507 | 517 | 506 | 506 | 20,000 |
1993/12/13 | 506 | 510 | 506 | 506 | 50,000 |
1993/12/10 | 499 | 506 | 488 | 506 | 161,000 |
1993/12/09 | 477 | 488 | 477 | 488 | 68,000 |
1993/12/08 | 498 | 498 | 467 | 467 | 106,000 |
1993/12/07 | 479 | 495 | 475 | 493 | 39,000 |
1993/12/06 | 500 | 502 | 480 | 480 | 70,000 |
1993/12/03 | 530 | 535 | 501 | 512 | 89,000 |
1993/12/02 | 521 | 550 | 511 | 535 | 115,000 |
1993/12/01 | 495 | 510 | 490 | 510 | 111,000 |
1993/11/30 | 485 | 490 | 482 | 485 | 176,000 |
1993/11/29 | 496 | 496 | 470 | 470 | 236,000 |
1993/11/26 | 521 | 530 | 491 | 491 | 158,000 |
1993/11/25 | 540 | 555 | 530 | 531 | 157,000 |
1993/11/24 | 549 | 549 | 539 | 540 | 121,000 |
1993/11/22 | 555 | 555 | 537 | 549 | 151,000 |
1993/11/19 | 561 | 568 | 554 | 555 | 113,000 |
1993/11/18 | 546 | 567 | 546 | 567 | 107,000 |
1993/11/17 | 539 | 556 | 539 | 549 | 34,000 |
1993/11/16 | 540 | 558 | 535 | 545 | 94,000 |
1993/11/15 | 537 | 546 | 529 | 546 | 204,000 |
1993/11/12 | 525 | 535 | 524 | 535 | 226,000 |
1993/11/11 | 525 | 539 | 524 | 529 | 114,000 |
1993/11/10 | 531 | 539 | 522 | 524 | 158,000 |
1993/11/09 | 571 | 576 | 515 | 529 | 162,000 |
1993/11/08 | 558 | 589 | 558 | 577 | 128,000 |
1993/11/05 | 558 | 564 | 553 | 556 | 119,000 |
1993/11/04 | 560 | 560 | 555 | 558 | 61,000 |
1993/11/02 | 548 | 560 | 548 | 560 | 81,000 |
1993/11/01 | 565 | 565 | 552 | 553 | 24,000 |
1993/10/29 | 554 | 560 | 548 | 550 | 164,000 |
1993/10/28 | 560 | 560 | 548 | 548 | 79,000 |
1993/10/27 | 598 | 598 | 570 | 580 | 82,000 |
1993/10/26 | 590 | 599 | 580 | 580 | 108,000 |
1993/10/25 | 580 | 600 | 580 | 590 | 101,000 |
1993/10/22 | 570 | 580 | 562 | 580 | 87,000 |
1993/10/21 | 580 | 580 | 560 | 560 | 68,000 |
1993/10/20 | 556 | 580 | 553 | 580 | 129,000 |
1993/10/19 | 566 | 575 | 553 | 553 | 342,000 |
1993/10/18 | 566 | 566 | 560 | 566 | 101,000 |
1993/10/15 | 566 | 566 | 566 | 566 | 121,000 |
1993/10/14 | 580 | 580 | 566 | 566 | 240,000 |
1993/10/13 | 580 | 586 | 577 | 577 | 121,000 |
1993/10/12 | 567 | 580 | 565 | 580 | 248,000 |
1993/10/08 | 561 | 561 | 550 | 560 | 120,000 |
1993/10/07 | 560 | 565 | 551 | 551 | 22,000 |
1993/10/06 | 550 | 565 | 549 | 565 | 64,000 |
1993/10/05 | 560 | 565 | 556 | 560 | 40,000 |
1993/10/04 | 565 | 565 | 560 | 560 | 41,000 |
1993/10/01 | 555 | 565 | 555 | 565 | 41,000 |
1993/09/30 | 575 | 575 | 570 | 575 | 70,000 |
1993/09/29 | 555 | 570 | 555 | 570 | 67,000 |
1993/09/28 | 575 | 575 | 564 | 564 | 61,000 |
1993/09/27 | 570 | 570 | 565 | 565 | 32,000 |
1993/09/24 | 570 | 570 | 560 | 570 | 58,000 |
1993/09/22 | 570 | 573 | 555 | 555 | 80,000 |
1993/09/21 | 577 | 579 | 570 | 570 | 97,000 |
1993/09/20 | 575 | 575 | 570 | 571 | 45,000 |
1993/09/17 | 585 | 585 | 571 | 575 | 29,000 |
1993/09/16 | 590 | 591 | 585 | 585 | 43,000 |
1993/09/14 | 597 | 597 | 590 | 590 | 119,000 |
1993/09/13 | 598 | 600 | 591 | 595 | 100,000 |
1993/09/10 | 597 | 598 | 592 | 598 | 88,000 |
1993/09/09 | 597 | 598 | 590 | 598 | 72,000 |
1993/09/08 | 603 | 603 | 598 | 598 | 41,000 |
1993/09/07 | 601 | 603 | 598 | 603 | 42,000 |
1993/09/06 | 599 | 600 | 598 | 600 | 58,000 |
1993/09/03 | 602 | 603 | 598 | 598 | 51,000 |
1993/09/02 | 602 | 603 | 598 | 600 | 91,000 |
1993/09/01 | 604 | 620 | 603 | 612 | 184,000 |
1993/08/31 | 622 | 622 | 600 | 606 | 63,000 |
1993/08/30 | 613 | 613 | 605 | 612 | 46,000 |
1993/08/27 | 610 | 610 | 605 | 607 | 65,000 |
1993/08/26 | 610 | 610 | 597 | 605 | 89,000 |
1993/08/25 | 610 | 610 | 610 | 610 | 102,000 |
1993/08/24 | 598 | 610 | 598 | 610 | 34,000 |
1993/08/23 | 605 | 605 | 598 | 598 | 30,000 |
1993/08/20 | 610 | 612 | 601 | 610 | 53,000 |
1993/08/19 | 605 | 614 | 602 | 609 | 70,000 |
1993/08/18 | 614 | 625 | 612 | 617 | 71,000 |
1993/08/17 | 624 | 630 | 612 | 615 | 28,000 |
1993/08/16 | 614 | 625 | 612 | 624 | 17,000 |
1993/08/13 | 619 | 625 | 612 | 612 | 60,000 |
1993/08/12 | 624 | 624 | 618 | 619 | 69,000 |
1993/08/11 | 607 | 620 | 607 | 615 | 62,000 |
1993/08/10 | 608 | 610 | 598 | 608 | 46,000 |
1993/08/09 | 605 | 608 | 605 | 608 | 22,000 |
1993/08/06 | 607 | 607 | 600 | 605 | 33,000 |
1993/08/05 | 610 | 611 | 607 | 607 | 53,000 |
1993/08/04 | 609 | 610 | 604 | 610 | 41,000 |
1993/08/03 | 614 | 615 | 608 | 610 | 81,000 |
1993/08/02 | 613 | 614 | 612 | 614 | 40,000 |
1993/07/30 | 616 | 616 | 609 | 613 | 40,000 |
1993/07/29 | 596 | 619 | 596 | 617 | 61,000 |
1993/07/28 | 605 | 605 | 596 | 596 | 37,000 |
1993/07/27 | 594 | 595 | 580 | 595 | 21,000 |
1993/07/26 | 591 | 596 | 591 | 595 | 32,000 |
1993/07/23 | 602 | 602 | 595 | 596 | 49,000 |
1993/07/22 | 601 | 608 | 601 | 602 | 23,000 |
1993/07/21 | 608 | 611 | 605 | 608 | 83,000 |
1993/07/20 | 615 | 615 | 608 | 608 | 40,000 |
1993/07/19 | 616 | 616 | 605 | 615 | 63,000 |
1993/07/16 | 605 | 620 | 600 | 615 | 104,000 |
1993/07/15 | 597 | 604 | 597 | 600 | 32,000 |
1993/07/14 | 604 | 604 | 597 | 597 | 38,000 |
1993/07/13 | 595 | 604 | 595 | 599 | 85,000 |
1993/07/12 | 590 | 598 | 590 | 595 | 40,000 |
1993/07/09 | 583 | 591 | 583 | 587 | 57,000 |
1993/07/08 | 596 | 596 | 589 | 589 | 70,000 |
1993/07/07 | 600 | 600 | 596 | 596 | 83,000 |
1993/07/06 | 605 | 605 | 599 | 599 | 51,000 |
1993/07/05 | 598 | 601 | 598 | 601 | 74,000 |
1993/07/02 | 602 | 605 | 601 | 605 | 57,000 |
1993/07/01 | 598 | 620 | 598 | 601 | 31,000 |
1993/06/30 | 600 | 611 | 600 | 600 | 110,000 |
1993/06/29 | 600 | 603 | 600 | 600 | 63,000 |
1993/06/28 | 601 | 608 | 601 | 606 | 70,000 |
1993/06/25 | 620 | 620 | 604 | 610 | 179,000 |
1993/06/24 | 620 | 625 | 615 | 615 | 62,000 |
1993/06/23 | 620 | 620 | 608 | 619 | 77,000 |
1993/06/22 | 590 | 620 | 589 | 620 | 161,000 |
1993/06/21 | 619 | 619 | 590 | 590 | 118,000 |
1993/06/18 | 624 | 624 | 618 | 620 | 39,000 |
1993/06/17 | 608 | 625 | 608 | 624 | 161,000 |
1993/06/16 | 639 | 639 | 614 | 628 | 106,000 |
1993/06/15 | 651 | 651 | 639 | 639 | 98,000 |
1993/06/14 | 667 | 667 | 655 | 655 | 185,000 |
1993/06/11 | 665 | 670 | 665 | 670 | 280,000 |
1993/06/10 | 662 | 670 | 662 | 670 | 89,000 |
1993/06/08 | 661 | 672 | 661 | 662 | 80,000 |
1993/06/07 | 689 | 689 | 673 | 680 | 131,000 |
1993/06/04 | 685 | 694 | 685 | 689 | 95,000 |
1993/06/03 | 689 | 705 | 686 | 695 | 425,000 |
1993/06/02 | 695 | 695 | 680 | 680 | 166,000 |
1993/06/01 | 698 | 708 | 685 | 694 | 714,000 |
1993/05/31 | 650 | 699 | 645 | 699 | 760,000 |
1993/05/28 | 638 | 650 | 632 | 645 | 266,000 |
1993/05/27 | 635 | 635 | 626 | 630 | 318,000 |
1993/05/26 | 610 | 633 | 605 | 625 | 288,000 |
1993/05/25 | 599 | 610 | 599 | 605 | 57,000 |
1993/05/24 | 608 | 610 | 590 | 590 | 95,000 |
1993/05/21 | 596 | 608 | 596 | 608 | 33,000 |
1993/05/20 | 610 | 610 | 601 | 601 | 61,000 |
1993/05/19 | 609 | 610 | 600 | 610 | 161,000 |
1993/05/18 | 591 | 600 | 591 | 600 | 129,000 |
1993/05/17 | 600 | 600 | 594 | 600 | 48,000 |
1993/05/14 | 610 | 610 | 598 | 600 | 92,000 |
1993/05/13 | 599 | 605 | 594 | 601 | 241,000 |
1993/05/12 | 600 | 606 | 594 | 600 | 96,000 |
1993/05/11 | 610 | 615 | 603 | 603 | 166,000 |
1993/05/10 | 610 | 610 | 599 | 609 | 201,000 |
1993/05/07 | 590 | 600 | 590 | 600 | 87,000 |
1993/05/06 | 600 | 605 | 597 | 600 | 113,000 |
1993/04/30 | 590 | 595 | 583 | 590 | 84,000 |
1993/04/28 | 595 | 595 | 570 | 580 | 211,000 |
1993/04/27 | 580 | 585 | 575 | 585 | 76,000 |
1993/04/26 | 565 | 567 | 560 | 565 | 83,000 |
1993/04/23 | 580 | 580 | 565 | 565 | 81,000 |
1993/04/22 | 590 | 590 | 580 | 580 | 233,000 |
1993/04/21 | 593 | 593 | 580 | 590 | 154,000 |
1993/04/20 | 583 | 585 | 579 | 583 | 314,000 |
1993/04/19 | 593 | 593 | 579 | 588 | 154,000 |
1993/04/16 | 600 | 610 | 590 | 595 | 302,000 |
1993/04/15 | 591 | 600 | 582 | 600 | 186,000 |
1993/04/14 | 600 | 600 | 585 | 585 | 107,000 |
1993/04/13 | 562 | 595 | 562 | 595 | 384,000 |
1993/04/12 | 570 | 572 | 567 | 572 | 98,000 |
1993/04/09 | 569 | 579 | 567 | 573 | 337,000 |
1993/04/08 | 568 | 569 | 561 | 567 | 199,000 |
1993/04/07 | 548 | 571 | 545 | 569 | 453,000 |
1993/04/06 | 551 | 551 | 540 | 548 | 258,000 |
1993/04/05 | 522 | 550 | 512 | 541 | 196,000 |
1993/04/02 | 525 | 525 | 520 | 524 | 219,000 |
1993/04/01 | 530 | 530 | 515 | 515 | 100,000 |
1993/03/31 | 514 | 528 | 511 | 516 | 175,000 |
1993/03/30 | 518 | 530 | 517 | 519 | 94,000 |
1993/03/29 | 529 | 530 | 518 | 523 | 141,000 |
1993/03/26 | 532 | 539 | 520 | 530 | 213,000 |
1993/03/25 | 521 | 533 | 520 | 520 | 192,000 |
1993/03/24 | 500 | 522 | 500 | 519 | 339,000 |
1993/03/23 | 490 | 495 | 489 | 493 | 122,000 |
1993/03/22 | 489 | 491 | 487 | 490 | 93,000 |
1993/03/19 | 489 | 489 | 479 | 479 | 85,000 |
1993/03/18 | 480 | 489 | 477 | 479 | 215,000 |
1993/03/17 | 466 | 475 | 463 | 475 | 104,000 |
1993/03/16 | 473 | 473 | 469 | 469 | 36,000 |
1993/03/15 | 463 | 473 | 462 | 473 | 72,000 |
1993/03/12 | 459 | 462 | 459 | 461 | 157,000 |
1993/03/11 | 467 | 472 | 462 | 462 | 63,000 |
1993/03/10 | 482 | 483 | 472 | 472 | 47,000 |
1993/03/09 | 482 | 483 | 475 | 482 | 66,000 |
1993/03/08 | 470 | 483 | 470 | 482 | 133,000 |
1993/03/05 | 460 | 470 | 460 | 470 | 33,000 |
1993/03/04 | 469 | 469 | 460 | 460 | 66,000 |
1993/03/03 | 472 | 473 | 469 | 469 | 39,000 |
1993/03/02 | 472 | 474 | 472 | 474 | 26,000 |
1993/03/01 | 472 | 472 | 472 | 472 | 32,000 |
1993/02/26 | 471 | 480 | 471 | 472 | 41,000 |
1993/02/25 | 470 | 475 | 470 | 471 | 108,000 |
1993/02/24 | 465 | 472 | 464 | 470 | 134,000 |
1993/02/23 | 462 | 467 | 462 | 465 | 42,000 |
1993/02/22 | 465 | 465 | 462 | 462 | 48,000 |
1993/02/19 | 461 | 470 | 461 | 465 | 59,000 |
1993/02/18 | 465 | 465 | 460 | 461 | 23,000 |
1993/02/17 | 474 | 474 | 460 | 460 | 44,000 |
1993/02/16 | 480 | 480 | 475 | 475 | 42,000 |
1993/02/15 | 469 | 474 | 466 | 474 | 57,000 |
1993/02/12 | 467 | 482 | 467 | 474 | 122,000 |
1993/02/10 | 475 | 480 | 472 | 472 | 239,000 |
1993/02/09 | 466 | 470 | 465 | 465 | 37,000 |
1993/02/08 | 475 | 476 | 461 | 465 | 86,000 |
1993/02/05 | 475 | 490 | 475 | 476 | 42,000 |
1993/02/04 | 475 | 476 | 475 | 475 | 33,000 |
1993/02/03 | 478 | 480 | 475 | 475 | 49,000 |
1993/02/02 | 480 | 480 | 478 | 478 | 65,000 |
1993/02/01 | 480 | 480 | 478 | 480 | 95,000 |
1993/01/29 | 475 | 485 | 472 | 478 | 79,000 |
1993/01/28 | 469 | 470 | 466 | 470 | 67,000 |
1993/01/27 | 466 | 466 | 463 | 466 | 57,000 |
1993/01/26 | 462 | 463 | 461 | 463 | 47,000 |
1993/01/25 | 461 | 466 | 461 | 461 | 67,000 |
1993/01/22 | 462 | 462 | 460 | 461 | 37,000 |
1993/01/21 | 468 | 473 | 460 | 460 | 41,000 |
1993/01/20 | 480 | 480 | 470 | 473 | 241,000 |
1993/01/19 | 490 | 490 | 480 | 480 | 104,000 |
1993/01/18 | 492 | 492 | 490 | 490 | 82,000 |
1993/01/14 | 493 | 493 | 491 | 492 | 15,000 |
1993/01/13 | 497 | 497 | 494 | 494 | 131,000 |
1993/01/12 | 491 | 499 | 491 | 494 | 99,000 |
1993/01/11 | 492 | 493 | 491 | 491 | 61,000 |
1993/01/08 | 493 | 495 | 491 | 491 | 47,000 |
1993/01/07 | 491 | 501 | 491 | 493 | 76,000 |
1993/01/06 | 490 | 492 | 490 | 491 | 18,000 |
1993/01/05 | 495 | 505 | 495 | 500 | 43,000 |
1993/01/04 | 505 | 505 | 505 | 505 | 4,000 |