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 |
---|---|---|---|---|---|
1994/12/30 | 682 | 684 | 678 | 684 | 444,000 |
1994/12/29 | 676 | 683 | 675 | 682 | 438,000 |
1994/12/28 | 680 | 685 | 676 | 676 | 481,000 |
1994/12/27 | 678 | 680 | 674 | 674 | 298,000 |
1994/12/26 | 691 | 691 | 676 | 680 | 1,480,000 |
1994/12/22 | 672 | 695 | 672 | 695 | 905,000 |
1994/12/21 | 666 | 674 | 665 | 669 | 179,000 |
1994/12/20 | 668 | 672 | 665 | 672 | 198,000 |
1994/12/19 | 670 | 671 | 668 | 668 | 169,000 |
1994/12/16 | 675 | 675 | 666 | 668 | 698,000 |
1994/12/15 | 675 | 679 | 668 | 675 | 2,247,000 |
1994/12/14 | 675 | 679 | 666 | 679 | 448,000 |
1994/12/13 | 676 | 687 | 670 | 681 | 804,000 |
1994/12/12 | 669 | 675 | 665 | 674 | 3,304,000 |
1994/12/09 | 676 | 683 | 664 | 664 | 727,000 |
1994/12/08 | 686 | 691 | 676 | 676 | 490,000 |
1994/12/07 | 690 | 694 | 685 | 693 | 656,000 |
1994/12/06 | 681 | 697 | 681 | 694 | 937,000 |
1994/12/05 | 686 | 690 | 683 | 684 | 380,000 |
1994/12/02 | 687 | 687 | 682 | 683 | 434,000 |
1994/12/01 | 684 | 694 | 684 | 689 | 334,000 |
1994/11/30 | 704 | 706 | 691 | 697 | 1,465,000 |
1994/11/29 | 684 | 702 | 683 | 700 | 2,190,000 |
1994/11/28 | 682 | 686 | 677 | 679 | 619,000 |
1994/11/25 | 672 | 678 | 665 | 665 | 597,000 |
1994/11/24 | 669 | 675 | 657 | 668 | 751,000 |
1994/11/22 | 671 | 680 | 669 | 679 | 526,000 |
1994/11/21 | 680 | 689 | 676 | 681 | 555,000 |
1994/11/18 | 688 | 695 | 678 | 680 | 837,000 |
1994/11/17 | 660 | 697 | 659 | 690 | 1,578,000 |
1994/11/16 | 647 | 668 | 647 | 665 | 462,000 |
1994/11/15 | 670 | 679 | 656 | 656 | 822,000 |
1994/11/14 | 637 | 690 | 633 | 690 | 541,000 |
1994/11/11 | 630 | 640 | 620 | 633 | 291,000 |
1994/11/10 | 639 | 639 | 633 | 633 | 246,000 |
1994/11/09 | 627 | 640 | 621 | 640 | 208,000 |
1994/11/08 | 631 | 637 | 628 | 628 | 41,000 |
1994/11/07 | 644 | 645 | 635 | 638 | 193,000 |
1994/11/04 | 650 | 650 | 646 | 646 | 110,000 |
1994/11/02 | 645 | 646 | 637 | 646 | 145,000 |
1994/11/01 | 645 | 646 | 636 | 640 | 84,000 |
1994/10/31 | 643 | 647 | 639 | 647 | 209,000 |
1994/10/28 | 637 | 638 | 631 | 638 | 92,000 |
1994/10/27 | 640 | 640 | 631 | 632 | 83,000 |
1994/10/26 | 635 | 637 | 628 | 637 | 101,000 |
1994/10/25 | 640 | 640 | 631 | 636 | 219,000 |
1994/10/24 | 643 | 645 | 630 | 640 | 114,000 |
1994/10/21 | 640 | 645 | 630 | 642 | 92,000 |
1994/10/20 | 644 | 646 | 639 | 645 | 436,000 |
1994/10/19 | 642 | 646 | 642 | 644 | 217,000 |
1994/10/18 | 645 | 647 | 640 | 646 | 300,000 |
1994/10/17 | 649 | 650 | 646 | 648 | 438,000 |
1994/10/14 | 640 | 655 | 636 | 655 | 412,000 |
1994/10/13 | 640 | 640 | 635 | 640 | 346,000 |
1994/10/12 | 640 | 640 | 630 | 640 | 100,000 |
1994/10/11 | 630 | 640 | 630 | 640 | 36,000 |
1994/10/07 | 640 | 640 | 631 | 640 | 140,000 |
1994/10/06 | 640 | 640 | 634 | 638 | 183,000 |
1994/10/05 | 632 | 641 | 630 | 640 | 264,000 |
1994/10/04 | 648 | 648 | 636 | 640 | 75,000 |
1994/10/03 | 650 | 658 | 650 | 650 | 42,000 |
1994/09/30 | 650 | 655 | 640 | 650 | 244,000 |
1994/09/29 | 654 | 654 | 641 | 650 | 209,000 |
1994/09/28 | 636 | 659 | 632 | 656 | 497,000 |
1994/09/27 | 643 | 645 | 634 | 634 | 111,000 |
1994/09/26 | 650 | 657 | 646 | 650 | 328,000 |
1994/09/22 | 655 | 655 | 642 | 650 | 231,000 |
1994/09/21 | 639 | 640 | 633 | 636 | 112,000 |
1994/09/20 | 642 | 642 | 633 | 639 | 208,000 |
1994/09/19 | 624 | 635 | 622 | 633 | 208,000 |
1994/09/16 | 624 | 627 | 622 | 622 | 98,000 |
1994/09/14 | 622 | 625 | 622 | 622 | 81,000 |
1994/09/13 | 630 | 630 | 620 | 622 | 355,000 |
1994/09/12 | 620 | 627 | 620 | 620 | 242,000 |
1994/09/09 | 620 | 633 | 620 | 620 | 270,000 |
1994/09/08 | 625 | 630 | 615 | 621 | 165,000 |
1994/09/07 | 641 | 647 | 625 | 625 | 163,000 |
1994/09/06 | 651 | 651 | 647 | 647 | 44,000 |
1994/09/05 | 650 | 650 | 647 | 647 | 71,000 |
1994/09/02 | 652 | 652 | 650 | 650 | 110,000 |
1994/09/01 | 650 | 656 | 650 | 652 | 181,000 |
1994/08/31 | 649 | 655 | 647 | 652 | 553,000 |
1994/08/30 | 650 | 651 | 646 | 647 | 139,000 |
1994/08/29 | 659 | 659 | 646 | 646 | 79,000 |
1994/08/26 | 652 | 652 | 649 | 649 | 83,000 |
1994/08/25 | 656 | 656 | 645 | 653 | 426,000 |
1994/08/24 | 651 | 657 | 640 | 656 | 229,000 |
1994/08/23 | 660 | 662 | 658 | 658 | 72,000 |
1994/08/22 | 676 | 676 | 661 | 661 | 169,000 |
1994/08/19 | 678 | 680 | 666 | 666 | 191,000 |
1994/08/18 | 684 | 689 | 682 | 686 | 154,000 |
1994/08/17 | 683 | 690 | 682 | 685 | 208,000 |
1994/08/16 | 682 | 693 | 682 | 693 | 120,000 |
1994/08/15 | 681 | 692 | 681 | 692 | 99,000 |
1994/08/12 | 690 | 692 | 681 | 681 | 72,000 |
1994/08/11 | 690 | 691 | 681 | 681 | 111,000 |
1994/08/10 | 676 | 690 | 676 | 685 | 51,000 |
1994/08/09 | 686 | 686 | 673 | 673 | 69,000 |
1994/08/08 | 689 | 699 | 677 | 677 | 69,000 |
1994/08/05 | 686 | 698 | 686 | 693 | 133,000 |
1994/08/04 | 680 | 685 | 677 | 685 | 3,084,000 |
1994/08/03 | 680 | 691 | 677 | 685 | 167,000 |
1994/08/02 | 675 | 680 | 671 | 675 | 178,000 |
1994/08/01 | 672 | 675 | 670 | 675 | 63,000 |
1994/07/29 | 691 | 691 | 680 | 680 | 151,000 |
1994/07/28 | 675 | 680 | 671 | 671 | 125,000 |
1994/07/27 | 680 | 685 | 671 | 685 | 215,000 |
1994/07/26 | 681 | 689 | 678 | 689 | 143,000 |
1994/07/25 | 696 | 696 | 687 | 688 | 135,000 |
1994/07/22 | 703 | 709 | 695 | 696 | 277,000 |
1994/07/21 | 711 | 715 | 703 | 703 | 313,000 |
1994/07/20 | 723 | 723 | 712 | 717 | 486,000 |
1994/07/19 | 726 | 731 | 717 | 718 | 578,000 |
1994/07/18 | 737 | 745 | 736 | 736 | 294,000 |
1994/07/15 | 750 | 755 | 740 | 747 | 624,000 |
1994/07/14 | 735 | 737 | 727 | 734 | 174,000 |
1994/07/13 | 725 | 735 | 725 | 725 | 232,000 |
1994/07/12 | 726 | 730 | 723 | 730 | 320,000 |
1994/07/11 | 737 | 744 | 732 | 736 | 260,000 |
1994/07/08 | 746 | 755 | 736 | 748 | 691,000 |
1994/07/07 | 743 | 749 | 738 | 745 | 333,000 |
1994/07/06 | 755 | 760 | 740 | 740 | 742,000 |
1994/07/05 | 720 | 760 | 720 | 753 | 1,676,000 |
1994/07/04 | 730 | 734 | 720 | 720 | 135,000 |
1994/07/01 | 738 | 738 | 720 | 727 | 600,000 |
1994/06/30 | 710 | 740 | 705 | 730 | 775,000 |
1994/06/29 | 700 | 715 | 700 | 710 | 258,000 |
1994/06/28 | 702 | 718 | 695 | 705 | 467,000 |
1994/06/27 | 695 | 700 | 681 | 688 | 287,000 |
1994/06/24 | 714 | 719 | 702 | 710 | 359,000 |
1994/06/23 | 713 | 720 | 700 | 714 | 525,000 |
1994/06/22 | 680 | 710 | 671 | 703 | 354,000 |
1994/06/21 | 703 | 710 | 692 | 693 | 369,000 |
1994/06/20 | 730 | 733 | 712 | 713 | 393,000 |
1994/06/17 | 721 | 734 | 720 | 728 | 563,000 |
1994/06/16 | 711 | 720 | 710 | 715 | 334,000 |
1994/06/15 | 730 | 740 | 715 | 715 | 687,000 |
1994/06/14 | 733 | 742 | 720 | 727 | 1,632,000 |
1994/06/13 | 722 | 739 | 716 | 735 | 1,348,000 |
1994/06/10 | 721 | 737 | 715 | 720 | 4,107,000 |
1994/06/09 | 660 | 729 | 660 | 715 | 6,555,000 |
1994/06/08 | 643 | 650 | 632 | 640 | 267,000 |
1994/06/07 | 624 | 635 | 624 | 635 | 107,000 |
1994/06/06 | 644 | 644 | 624 | 624 | 64,000 |
1994/06/03 | 630 | 635 | 622 | 634 | 88,000 |
1994/06/02 | 639 | 645 | 635 | 635 | 260,000 |
1994/06/01 | 645 | 645 | 630 | 639 | 151,000 |
1994/05/31 | 628 | 636 | 626 | 635 | 79,000 |
1994/05/30 | 635 | 635 | 625 | 630 | 77,000 |
1994/05/27 | 628 | 635 | 620 | 635 | 282,000 |
1994/05/26 | 617 | 627 | 617 | 618 | 53,000 |
1994/05/25 | 625 | 630 | 624 | 627 | 193,000 |
1994/05/24 | 620 | 624 | 620 | 624 | 84,000 |
1994/05/23 | 619 | 623 | 611 | 620 | 97,000 |
1994/05/20 | 629 | 629 | 610 | 619 | 77,000 |
1994/05/19 | 624 | 624 | 610 | 610 | 115,000 |
1994/05/18 | 606 | 620 | 606 | 614 | 140,000 |
1994/05/17 | 615 | 619 | 612 | 612 | 69,000 |
1994/05/16 | 615 | 625 | 612 | 614 | 76,000 |
1994/05/13 | 625 | 625 | 620 | 625 | 116,000 |
1994/05/12 | 620 | 625 | 615 | 625 | 86,000 |
1994/05/11 | 612 | 625 | 612 | 622 | 65,000 |
1994/05/10 | 606 | 615 | 606 | 610 | 77,000 |
1994/05/09 | 612 | 612 | 606 | 608 | 96,000 |
1994/05/06 | 617 | 617 | 612 | 612 | 106,000 |
1994/05/02 | 621 | 625 | 615 | 617 | 80,000 |
1994/04/28 | 625 | 631 | 622 | 631 | 64,000 |
1994/04/27 | 612 | 624 | 611 | 624 | 144,000 |
1994/04/26 | 627 | 627 | 618 | 620 | 150,000 |
1994/04/25 | 639 | 639 | 618 | 627 | 106,000 |
1994/04/22 | 640 | 644 | 633 | 639 | 157,000 |
1994/04/21 | 645 | 645 | 632 | 644 | 130,000 |
1994/04/20 | 646 | 646 | 635 | 635 | 211,000 |
1994/04/19 | 644 | 657 | 635 | 646 | 154,000 |
1994/04/18 | 647 | 655 | 645 | 654 | 153,000 |
1994/04/15 | 650 | 660 | 650 | 657 | 373,000 |
1994/04/14 | 640 | 650 | 631 | 650 | 196,000 |
1994/04/13 | 640 | 656 | 639 | 650 | 395,000 |
1994/04/12 | 640 | 645 | 630 | 635 | 99,000 |
1994/04/11 | 640 | 650 | 640 | 650 | 221,000 |
1994/04/08 | 659 | 659 | 625 | 644 | 436,000 |
1994/04/07 | 650 | 666 | 645 | 657 | 632,000 |
1994/04/06 | 631 | 661 | 621 | 660 | 855,000 |
1994/04/05 | 618 | 627 | 615 | 621 | 103,000 |
1994/04/04 | 610 | 615 | 600 | 608 | 148,000 |
1994/04/01 | 602 | 615 | 602 | 610 | 124,000 |
1994/03/31 | 611 | 614 | 600 | 608 | 386,000 |
1994/03/30 | 611 | 619 | 610 | 616 | 163,000 |
1994/03/29 | 620 | 627 | 610 | 621 | 198,000 |
1994/03/28 | 605 | 627 | 605 | 620 | 84,000 |
1994/03/25 | 608 | 610 | 602 | 602 | 309,000 |
1994/03/24 | 620 | 628 | 617 | 618 | 169,000 |
1994/03/23 | 627 | 627 | 617 | 620 | 175,000 |
1994/03/22 | 629 | 630 | 612 | 617 | 137,000 |
1994/03/18 | 625 | 631 | 617 | 630 | 326,000 |
1994/03/17 | 626 | 630 | 617 | 625 | 134,000 |
1994/03/16 | 600 | 634 | 600 | 616 | 327,000 |
1994/03/15 | 605 | 605 | 596 | 597 | 181,000 |
1994/03/14 | 599 | 607 | 599 | 605 | 150,000 |
1994/03/11 | 610 | 610 | 596 | 596 | 284,000 |
1994/03/10 | 596 | 605 | 581 | 590 | 1,254,000 |
1994/03/09 | 589 | 595 | 585 | 587 | 103,000 |
1994/03/08 | 590 | 615 | 585 | 595 | 195,000 |
1994/03/07 | 613 | 613 | 580 | 584 | 191,000 |
1994/03/04 | 613 | 621 | 610 | 614 | 93,000 |
1994/03/03 | 619 | 620 | 600 | 600 | 66,000 |
1994/03/02 | 610 | 619 | 610 | 619 | 135,000 |
1994/03/01 | 627 | 633 | 620 | 630 | 235,000 |
1994/02/28 | 614 | 638 | 613 | 630 | 246,000 |
1994/02/25 | 600 | 613 | 598 | 613 | 191,000 |
1994/02/24 | 590 | 610 | 590 | 610 | 181,000 |
1994/02/23 | 579 | 590 | 579 | 583 | 177,000 |
1994/02/22 | 570 | 585 | 570 | 578 | 278,000 |
1994/02/21 | 565 | 578 | 565 | 575 | 156,000 |
1994/02/18 | 580 | 594 | 580 | 581 | 211,000 |
1994/02/17 | 605 | 605 | 581 | 590 | 497,000 |
1994/02/16 | 600 | 610 | 600 | 605 | 235,000 |
1994/02/15 | 585 | 610 | 584 | 610 | 160,000 |
1994/02/14 | 610 | 628 | 610 | 620 | 117,000 |
1994/02/10 | 630 | 630 | 615 | 630 | 370,000 |
1994/02/09 | 630 | 632 | 621 | 621 | 277,000 |
1994/02/08 | 642 | 650 | 630 | 630 | 195,000 |
1994/02/07 | 638 | 638 | 630 | 638 | 83,000 |
1994/02/04 | 632 | 649 | 627 | 648 | 125,000 |
1994/02/03 | 639 | 651 | 626 | 630 | 283,000 |
1994/02/02 | 641 | 651 | 635 | 640 | 189,000 |
1994/02/01 | 655 | 665 | 651 | 655 | 318,000 |
1994/01/31 | 665 | 666 | 642 | 655 | 997,000 |
1994/01/28 | 595 | 625 | 595 | 615 | 131,000 |
1994/01/27 | 625 | 629 | 605 | 605 | 191,000 |
1994/01/26 | 625 | 630 | 620 | 629 | 322,000 |
1994/01/25 | 615 | 620 | 605 | 620 | 205,000 |
1994/01/24 | 596 | 614 | 591 | 605 | 458,000 |
1994/01/21 | 631 | 641 | 627 | 636 | 622,000 |
1994/01/20 | 665 | 670 | 641 | 641 | 339,000 |
1994/01/19 | 650 | 670 | 648 | 665 | 554,000 |
1994/01/18 | 660 | 665 | 653 | 655 | 454,000 |
1994/01/17 | 679 | 686 | 665 | 665 | 893,000 |
1994/01/14 | 664 | 689 | 645 | 689 | 1,576,000 |
1994/01/13 | 675 | 703 | 650 | 655 | 2,670,000 |
1994/01/12 | 650 | 679 | 650 | 675 | 4,213,000 |
1994/01/11 | 589 | 590 | 570 | 579 | 529,000 |
1994/01/10 | 540 | 579 | 539 | 579 | 939,000 |
1994/01/07 | 515 | 530 | 515 | 530 | 34,000 |
1994/01/06 | 525 | 530 | 520 | 525 | 81,000 |
1994/01/05 | 525 | 525 | 510 | 515 | 79,000 |
1994/01/04 | 528 | 528 | 508 | 515 | 45,000 |