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 |
---|---|---|---|---|---|
1997/12/30 | 206 | 210 | 205 | 210 | 43,000 |
1997/12/29 | 207 | 209 | 205 | 205 | 74,000 |
1997/12/26 | 202 | 207 | 202 | 205 | 99,000 |
1997/12/25 | 195 | 209 | 195 | 200 | 196,000 |
1997/12/24 | 181 | 195 | 181 | 195 | 165,000 |
1997/12/22 | 200 | 200 | 185 | 192 | 313,000 |
1997/12/19 | 220 | 220 | 195 | 195 | 458,000 |
1997/12/18 | 230 | 230 | 220 | 220 | 107,000 |
1997/12/17 | 230 | 230 | 222 | 226 | 358,000 |
1997/12/16 | 236 | 238 | 225 | 225 | 140,000 |
1997/12/15 | 222 | 229 | 221 | 226 | 123,000 |
1997/12/12 | 210 | 220 | 210 | 220 | 462,000 |
1997/12/11 | 254 | 258 | 253 | 253 | 97,000 |
1997/12/10 | 267 | 268 | 255 | 255 | 142,000 |
1997/12/09 | 263 | 270 | 261 | 267 | 165,000 |
1997/12/08 | 265 | 266 | 261 | 264 | 198,000 |
1997/12/05 | 260 | 270 | 260 | 270 | 266,000 |
1997/12/04 | 260 | 260 | 255 | 258 | 52,000 |
1997/12/03 | 258 | 262 | 255 | 255 | 60,000 |
1997/12/02 | 249 | 263 | 249 | 263 | 112,000 |
1997/12/01 | 250 | 260 | 250 | 259 | 65,000 |
1997/11/28 | 251 | 255 | 248 | 255 | 185,000 |
1997/11/27 | 254 | 259 | 253 | 259 | 157,000 |
1997/11/26 | 256 | 259 | 255 | 259 | 79,000 |
1997/11/25 | 252 | 260 | 252 | 255 | 306,000 |
1997/11/21 | 265 | 270 | 265 | 270 | 189,000 |
1997/11/20 | 260 | 270 | 255 | 256 | 146,000 |
1997/11/19 | 265 | 265 | 260 | 260 | 72,000 |
1997/11/18 | 279 | 279 | 270 | 272 | 146,000 |
1997/11/17 | 266 | 280 | 265 | 279 | 166,000 |
1997/11/14 | 260 | 266 | 260 | 265 | 368,000 |
1997/11/13 | 255 | 260 | 253 | 260 | 95,000 |
1997/11/12 | 257 | 260 | 252 | 259 | 232,000 |
1997/11/11 | 255 | 258 | 252 | 257 | 160,000 |
1997/11/10 | 254 | 263 | 251 | 258 | 191,000 |
1997/11/07 | 258 | 259 | 255 | 258 | 190,000 |
1997/11/06 | 255 | 261 | 252 | 260 | 307,000 |
1997/11/05 | 264 | 264 | 257 | 259 | 234,000 |
1997/11/04 | 267 | 267 | 260 | 263 | 103,000 |
1997/10/31 | 259 | 267 | 252 | 267 | 186,000 |
1997/10/30 | 261 | 265 | 257 | 260 | 286,000 |
1997/10/29 | 261 | 263 | 256 | 260 | 248,000 |
1997/10/28 | 251 | 253 | 250 | 251 | 106,000 |
1997/10/27 | 257 | 263 | 256 | 260 | 135,000 |
1997/10/24 | 250 | 259 | 245 | 255 | 739,000 |
1997/10/23 | 255 | 265 | 251 | 260 | 1,076,000 |
1997/10/22 | 227 | 250 | 226 | 248 | 809,000 |
1997/10/21 | 220 | 229 | 218 | 223 | 997,000 |
1997/10/20 | 229 | 230 | 224 | 224 | 574,000 |
1997/10/17 | 226 | 236 | 225 | 234 | 362,000 |
1997/10/16 | 237 | 237 | 235 | 236 | 98,000 |
1997/10/15 | 233 | 235 | 226 | 235 | 399,000 |
1997/10/14 | 230 | 233 | 227 | 233 | 237,000 |
1997/10/13 | 226 | 231 | 222 | 226 | 489,000 |
1997/10/09 | 237 | 239 | 235 | 237 | 210,000 |
1997/10/08 | 247 | 248 | 241 | 247 | 170,000 |
1997/10/07 | 258 | 258 | 247 | 248 | 200,000 |
1997/10/06 | 262 | 265 | 256 | 263 | 114,000 |
1997/10/03 | 261 | 265 | 261 | 262 | 68,000 |
1997/10/02 | 270 | 270 | 260 | 270 | 54,000 |
1997/10/01 | 264 | 275 | 251 | 270 | 157,000 |
1997/09/30 | 263 | 270 | 261 | 265 | 95,000 |
1997/09/29 | 264 | 269 | 259 | 266 | 148,000 |
1997/09/26 | 290 | 290 | 270 | 271 | 166,000 |
1997/09/25 | 298 | 298 | 290 | 290 | 53,000 |
1997/09/24 | 300 | 305 | 300 | 303 | 73,000 |
1997/09/22 | 293 | 303 | 293 | 300 | 138,000 |
1997/09/19 | 289 | 295 | 289 | 293 | 178,000 |
1997/09/18 | 295 | 299 | 288 | 292 | 90,000 |
1997/09/17 | 300 | 300 | 290 | 295 | 257,000 |
1997/09/16 | 303 | 303 | 300 | 300 | 172,000 |
1997/09/12 | 310 | 310 | 303 | 303 | 201,000 |
1997/09/11 | 310 | 311 | 309 | 310 | 58,000 |
1997/09/10 | 315 | 315 | 310 | 315 | 94,000 |
1997/09/09 | 315 | 315 | 313 | 315 | 51,000 |
1997/09/08 | 320 | 320 | 315 | 315 | 55,000 |
1997/09/05 | 320 | 320 | 317 | 320 | 86,000 |
1997/09/04 | 324 | 325 | 320 | 320 | 71,000 |
1997/09/03 | 324 | 324 | 317 | 322 | 71,000 |
1997/09/02 | 317 | 322 | 313 | 322 | 47,000 |
1997/09/01 | 322 | 323 | 311 | 312 | 33,000 |
1997/08/29 | 311 | 325 | 310 | 325 | 39,000 |
1997/08/28 | 311 | 311 | 311 | 311 | 23,000 |
1997/08/27 | 320 | 320 | 315 | 316 | 50,000 |
1997/08/26 | 321 | 325 | 320 | 320 | 331,000 |
1997/08/25 | 312 | 321 | 312 | 320 | 11,000 |
1997/08/22 | 324 | 325 | 310 | 310 | 68,000 |
1997/08/21 | 324 | 325 | 315 | 325 | 150,000 |
1997/08/20 | 326 | 326 | 311 | 320 | 61,000 |
1997/08/19 | 329 | 329 | 320 | 325 | 28,000 |
1997/08/18 | 313 | 314 | 311 | 311 | 34,000 |
1997/08/15 | 313 | 313 | 311 | 313 | 48,000 |
1997/08/14 | 305 | 313 | 305 | 313 | 70,000 |
1997/08/13 | 305 | 308 | 303 | 308 | 95,000 |
1997/08/12 | 309 | 309 | 301 | 308 | 164,000 |
1997/08/11 | 312 | 314 | 309 | 309 | 82,000 |
1997/08/08 | 320 | 320 | 309 | 312 | 126,000 |
1997/08/07 | 330 | 334 | 325 | 325 | 48,000 |
1997/08/06 | 326 | 330 | 325 | 330 | 38,000 |
1997/08/05 | 330 | 330 | 325 | 330 | 41,000 |
1997/08/04 | 337 | 337 | 325 | 325 | 81,000 |
1997/08/01 | 325 | 335 | 322 | 322 | 80,000 |
1997/07/31 | 341 | 345 | 340 | 345 | 74,000 |
1997/07/30 | 354 | 354 | 348 | 349 | 123,000 |
1997/07/29 | 350 | 353 | 350 | 350 | 75,000 |
1997/07/28 | 353 | 353 | 351 | 352 | 24,000 |
1997/07/25 | 354 | 355 | 353 | 353 | 82,000 |
1997/07/24 | 352 | 355 | 352 | 354 | 28,000 |
1997/07/23 | 358 | 358 | 353 | 354 | 47,000 |
1997/07/22 | 353 | 355 | 350 | 354 | 119,000 |
1997/07/18 | 345 | 353 | 344 | 353 | 189,000 |
1997/07/17 | 352 | 352 | 345 | 347 | 61,000 |
1997/07/16 | 352 | 353 | 350 | 350 | 59,000 |
1997/07/15 | 352 | 355 | 344 | 347 | 165,000 |
1997/07/14 | 361 | 361 | 355 | 355 | 75,000 |
1997/07/11 | 362 | 372 | 362 | 362 | 124,000 |
1997/07/10 | 362 | 362 | 360 | 360 | 98,000 |
1997/07/09 | 369 | 370 | 360 | 362 | 76,000 |
1997/07/08 | 370 | 371 | 370 | 370 | 73,000 |
1997/07/07 | 371 | 371 | 370 | 370 | 25,000 |
1997/07/04 | 377 | 377 | 372 | 372 | 70,000 |
1997/07/03 | 378 | 379 | 377 | 377 | 102,000 |
1997/07/02 | 380 | 381 | 375 | 378 | 77,000 |
1997/07/01 | 380 | 383 | 370 | 372 | 99,000 |
1997/06/30 | 385 | 386 | 380 | 380 | 136,000 |
1997/06/27 | 386 | 389 | 378 | 385 | 77,000 |
1997/06/26 | 381 | 390 | 381 | 389 | 109,000 |
1997/06/25 | 380 | 381 | 380 | 381 | 62,000 |
1997/06/24 | 380 | 383 | 378 | 380 | 57,000 |
1997/06/23 | 390 | 390 | 380 | 382 | 29,000 |
1997/06/20 | 400 | 400 | 390 | 390 | 138,000 |
1997/06/19 | 393 | 400 | 393 | 400 | 62,000 |
1997/06/18 | 397 | 399 | 395 | 397 | 36,000 |
1997/06/17 | 397 | 399 | 397 | 398 | 73,000 |
1997/06/16 | 396 | 398 | 393 | 393 | 47,000 |
1997/06/13 | 400 | 400 | 393 | 398 | 253,000 |
1997/06/12 | 393 | 399 | 393 | 399 | 291,000 |
1997/06/11 | 393 | 394 | 386 | 388 | 224,000 |
1997/06/10 | 385 | 388 | 385 | 388 | 283,000 |
1997/06/09 | 378 | 388 | 376 | 385 | 227,000 |
1997/06/06 | 374 | 374 | 371 | 374 | 147,000 |
1997/06/05 | 376 | 376 | 369 | 370 | 147,000 |
1997/06/04 | 378 | 380 | 373 | 374 | 180,000 |
1997/06/03 | 375 | 376 | 373 | 373 | 174,000 |
1997/06/02 | 376 | 376 | 370 | 374 | 160,000 |
1997/05/30 | 380 | 380 | 373 | 376 | 294,000 |
1997/05/29 | 384 | 384 | 375 | 376 | 399,000 |
1997/05/28 | 382 | 382 | 375 | 380 | 83,000 |
1997/05/27 | 390 | 390 | 381 | 381 | 194,000 |
1997/05/26 | 388 | 396 | 385 | 385 | 206,000 |
1997/05/23 | 384 | 395 | 382 | 388 | 531,000 |
1997/05/22 | 386 | 388 | 382 | 382 | 35,000 |
1997/05/21 | 393 | 393 | 385 | 385 | 72,000 |
1997/05/20 | 400 | 400 | 393 | 393 | 107,000 |
1997/05/19 | 398 | 400 | 397 | 398 | 109,000 |
1997/05/16 | 392 | 397 | 392 | 397 | 62,000 |
1997/05/15 | 392 | 395 | 391 | 392 | 84,000 |
1997/05/14 | 390 | 395 | 388 | 391 | 108,000 |
1997/05/13 | 389 | 391 | 385 | 388 | 369,000 |
1997/05/12 | 370 | 381 | 370 | 381 | 88,000 |
1997/05/09 | 380 | 385 | 366 | 366 | 165,000 |
1997/05/08 | 385 | 387 | 385 | 385 | 163,000 |
1997/05/07 | 380 | 385 | 380 | 384 | 336,000 |
1997/05/06 | 375 | 380 | 373 | 377 | 232,000 |
1997/05/02 | 363 | 367 | 360 | 365 | 240,000 |
1997/05/01 | 360 | 364 | 356 | 359 | 171,000 |
1997/04/30 | 354 | 361 | 354 | 357 | 164,000 |
1997/04/28 | 360 | 360 | 346 | 347 | 61,000 |
1997/04/25 | 361 | 363 | 355 | 356 | 133,000 |
1997/04/24 | 369 | 370 | 360 | 361 | 73,000 |
1997/04/23 | 361 | 370 | 360 | 366 | 147,000 |
1997/04/22 | 379 | 380 | 355 | 355 | 288,000 |
1997/04/21 | 358 | 374 | 358 | 373 | 218,000 |
1997/04/18 | 345 | 351 | 341 | 351 | 273,000 |
1997/04/17 | 345 | 346 | 345 | 345 | 191,000 |
1997/04/16 | 340 | 340 | 335 | 340 | 429,000 |
1997/04/15 | 330 | 340 | 330 | 330 | 123,000 |
1997/04/14 | 330 | 338 | 328 | 330 | 61,000 |
1997/04/11 | 331 | 335 | 330 | 330 | 172,000 |
1997/04/10 | 331 | 333 | 330 | 331 | 150,000 |
1997/04/09 | 341 | 341 | 330 | 330 | 161,000 |
1997/04/08 | 350 | 350 | 340 | 344 | 106,000 |
1997/04/07 | 366 | 367 | 352 | 353 | 109,000 |
1997/04/04 | 367 | 367 | 363 | 366 | 103,000 |
1997/04/03 | 365 | 367 | 365 | 367 | 129,000 |
1997/04/02 | 366 | 367 | 361 | 367 | 75,000 |
1997/04/01 | 373 | 373 | 361 | 361 | 97,000 |
1997/03/31 | 384 | 384 | 373 | 373 | 32,000 |
1997/03/28 | 373 | 380 | 371 | 379 | 53,000 |
1997/03/27 | 388 | 388 | 370 | 370 | 163,000 |
1997/03/26 | 390 | 390 | 383 | 384 | 48,000 |
1997/03/25 | 380 | 398 | 379 | 393 | 70,000 |
1997/03/24 | 396 | 399 | 376 | 376 | 140,000 |
1997/03/21 | 389 | 394 | 389 | 394 | 180,000 |
1997/03/19 | 385 | 385 | 382 | 385 | 245,000 |
1997/03/18 | 380 | 388 | 380 | 385 | 113,000 |
1997/03/17 | 376 | 376 | 373 | 375 | 246,000 |
1997/03/14 | 373 | 387 | 370 | 370 | 308,000 |
1997/03/13 | 392 | 394 | 388 | 388 | 38,000 |
1997/03/12 | 393 | 397 | 388 | 394 | 406,000 |
1997/03/11 | 391 | 399 | 391 | 395 | 105,000 |
1997/03/10 | 390 | 395 | 388 | 395 | 189,000 |
1997/03/07 | 390 | 393 | 385 | 391 | 89,000 |
1997/03/06 | 396 | 400 | 390 | 390 | 137,000 |
1997/03/05 | 403 | 403 | 396 | 396 | 126,000 |
1997/03/04 | 410 | 410 | 402 | 402 | 298,000 |
1997/03/03 | 401 | 407 | 400 | 406 | 138,000 |
1997/02/28 | 404 | 404 | 396 | 396 | 95,000 |
1997/02/27 | 401 | 401 | 400 | 400 | 24,000 |
1997/02/26 | 407 | 409 | 398 | 398 | 175,000 |
1997/02/25 | 410 | 413 | 405 | 405 | 607,000 |
1997/02/24 | 425 | 428 | 418 | 420 | 90,000 |
1997/02/21 | 410 | 417 | 410 | 410 | 250,000 |
1997/02/20 | 396 | 415 | 396 | 410 | 237,000 |
1997/02/19 | 402 | 402 | 394 | 394 | 83,000 |
1997/02/18 | 403 | 404 | 400 | 402 | 38,000 |
1997/02/17 | 395 | 405 | 390 | 405 | 48,000 |
1997/02/14 | 392 | 397 | 385 | 385 | 208,000 |
1997/02/13 | 400 | 409 | 392 | 392 | 122,000 |
1997/02/12 | 397 | 400 | 395 | 395 | 204,000 |
1997/02/10 | 400 | 400 | 396 | 400 | 294,000 |
1997/02/07 | 400 | 400 | 398 | 400 | 176,000 |
1997/02/06 | 406 | 406 | 398 | 400 | 231,000 |
1997/02/05 | 402 | 402 | 395 | 396 | 84,000 |
1997/02/04 | 415 | 419 | 405 | 405 | 56,000 |
1997/02/03 | 405 | 410 | 405 | 410 | 85,000 |
1997/01/31 | 398 | 405 | 395 | 405 | 161,000 |
1997/01/30 | 394 | 399 | 390 | 399 | 209,000 |
1997/01/29 | 397 | 397 | 390 | 394 | 139,000 |
1997/01/28 | 394 | 395 | 389 | 393 | 269,000 |
1997/01/27 | 405 | 409 | 394 | 394 | 92,000 |
1997/01/24 | 408 | 409 | 400 | 404 | 160,000 |
1997/01/23 | 406 | 413 | 405 | 408 | 390,000 |
1997/01/22 | 400 | 410 | 400 | 410 | 83,000 |
1997/01/21 | 405 | 405 | 399 | 399 | 389,000 |
1997/01/20 | 415 | 415 | 400 | 405 | 457,000 |
1997/01/17 | 409 | 417 | 408 | 410 | 105,000 |
1997/01/16 | 409 | 414 | 409 | 413 | 81,000 |
1997/01/14 | 408 | 416 | 400 | 409 | 181,000 |
1997/01/13 | 400 | 406 | 395 | 406 | 186,000 |
1997/01/10 | 411 | 420 | 395 | 398 | 280,000 |
1997/01/09 | 420 | 423 | 418 | 418 | 102,000 |
1997/01/08 | 429 | 429 | 420 | 424 | 60,000 |
1997/01/07 | 437 | 437 | 428 | 428 | 135,000 |
1997/01/06 | 432 | 437 | 432 | 433 | 17,000 |