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 |
---|---|---|---|---|---|
1998/12/30 | 193 | 198 | 193 | 193 | 48,000 |
1998/12/29 | 193 | 194 | 192 | 194 | 197,000 |
1998/12/28 | 198 | 199 | 192 | 193 | 99,000 |
1998/12/25 | 196 | 196 | 193 | 195 | 154,000 |
1998/12/24 | 197 | 199 | 195 | 195 | 60,000 |
1998/12/22 | 199 | 200 | 197 | 199 | 117,000 |
1998/12/21 | 199 | 202 | 199 | 200 | 93,000 |
1998/12/18 | 196 | 201 | 195 | 199 | 36,000 |
1998/12/17 | 198 | 200 | 195 | 196 | 81,000 |
1998/12/16 | 203 | 203 | 200 | 201 | 50,000 |
1998/12/15 | 200 | 202 | 198 | 202 | 125,000 |
1998/12/14 | 203 | 204 | 201 | 202 | 81,000 |
1998/12/11 | 212 | 212 | 203 | 203 | 328,000 |
1998/12/10 | 207 | 208 | 205 | 208 | 113,000 |
1998/12/09 | 208 | 208 | 204 | 207 | 201,000 |
1998/12/08 | 205 | 207 | 205 | 206 | 147,000 |
1998/12/07 | 204 | 207 | 204 | 205 | 146,000 |
1998/12/04 | 200 | 204 | 197 | 204 | 89,000 |
1998/12/03 | 202 | 204 | 199 | 200 | 131,000 |
1998/12/02 | 210 | 210 | 201 | 210 | 70,000 |
1998/12/01 | 209 | 212 | 205 | 212 | 179,000 |
1998/11/30 | 210 | 213 | 208 | 210 | 316,000 |
1998/11/27 | 209 | 212 | 205 | 207 | 369,000 |
1998/11/26 | 202 | 209 | 201 | 209 | 244,000 |
1998/11/25 | 200 | 203 | 199 | 202 | 223,000 |
1998/11/24 | 197 | 199 | 196 | 198 | 165,000 |
1998/11/20 | 195 | 198 | 194 | 194 | 136,000 |
1998/11/19 | 193 | 195 | 190 | 194 | 118,000 |
1998/11/18 | 194 | 194 | 189 | 192 | 188,000 |
1998/11/17 | 196 | 196 | 189 | 190 | 135,000 |
1998/11/16 | 191 | 193 | 188 | 191 | 67,000 |
1998/11/13 | 185 | 191 | 184 | 191 | 172,000 |
1998/11/12 | 192 | 192 | 183 | 185 | 216,000 |
1998/11/11 | 191 | 192 | 189 | 192 | 88,000 |
1998/11/10 | 191 | 193 | 189 | 191 | 142,000 |
1998/11/09 | 195 | 197 | 193 | 193 | 92,000 |
1998/11/06 | 197 | 199 | 195 | 196 | 79,000 |
1998/11/05 | 201 | 202 | 200 | 201 | 42,000 |
1998/11/04 | 201 | 205 | 197 | 203 | 166,000 |
1998/11/02 | 192 | 205 | 192 | 196 | 47,000 |
1998/10/30 | 194 | 196 | 192 | 193 | 59,000 |
1998/10/29 | 194 | 194 | 192 | 194 | 62,000 |
1998/10/28 | 197 | 198 | 194 | 194 | 98,000 |
1998/10/27 | 200 | 204 | 197 | 197 | 59,000 |
1998/10/26 | 209 | 209 | 202 | 205 | 105,000 |
1998/10/23 | 205 | 213 | 205 | 208 | 363,000 |
1998/10/22 | 211 | 215 | 205 | 205 | 115,000 |
1998/10/21 | 203 | 214 | 203 | 214 | 318,000 |
1998/10/20 | 197 | 203 | 195 | 203 | 87,000 |
1998/10/19 | 191 | 199 | 191 | 193 | 34,000 |
1998/10/16 | 189 | 194 | 185 | 191 | 68,000 |
1998/10/15 | 190 | 194 | 189 | 189 | 27,000 |
1998/10/14 | 186 | 190 | 185 | 190 | 26,000 |
1998/10/13 | 188 | 189 | 186 | 186 | 63,000 |
1998/10/12 | 190 | 199 | 190 | 193 | 98,000 |
1998/10/09 | 187 | 190 | 186 | 187 | 119,000 |
1998/10/08 | 195 | 195 | 186 | 187 | 80,000 |
1998/10/07 | 192 | 195 | 191 | 195 | 129,000 |
1998/10/06 | 186 | 195 | 186 | 190 | 48,000 |
1998/10/05 | 187 | 189 | 185 | 185 | 65,000 |
1998/10/02 | 188 | 193 | 185 | 185 | 73,000 |
1998/10/01 | 186 | 190 | 186 | 188 | 87,000 |
1998/09/30 | 196 | 199 | 191 | 196 | 113,000 |
1998/09/29 | 197 | 197 | 191 | 191 | 35,000 |
1998/09/28 | 195 | 208 | 194 | 195 | 79,000 |
1998/09/25 | 195 | 202 | 191 | 195 | 176,000 |
1998/09/24 | 199 | 203 | 196 | 202 | 125,000 |
1998/09/22 | 194 | 194 | 185 | 186 | 257,000 |
1998/09/21 | 190 | 195 | 180 | 185 | 453,000 |
1998/09/18 | 198 | 198 | 190 | 190 | 354,000 |
1998/09/17 | 200 | 200 | 190 | 191 | 239,000 |
1998/09/16 | 199 | 205 | 192 | 201 | 300,000 |
1998/09/14 | 198 | 210 | 198 | 200 | 97,000 |
1998/09/11 | 212 | 212 | 199 | 199 | 602,000 |
1998/09/10 | 210 | 215 | 210 | 213 | 120,000 |
1998/09/09 | 210 | 214 | 209 | 210 | 82,000 |
1998/09/08 | 212 | 218 | 207 | 214 | 192,000 |
1998/09/07 | 205 | 217 | 205 | 217 | 116,000 |
1998/09/04 | 209 | 210 | 207 | 209 | 100,000 |
1998/09/03 | 214 | 214 | 208 | 214 | 95,000 |
1998/09/02 | 212 | 217 | 211 | 216 | 112,000 |
1998/09/01 | 210 | 218 | 205 | 215 | 139,000 |
1998/08/31 | 208 | 212 | 207 | 211 | 108,000 |
1998/08/28 | 200 | 214 | 200 | 210 | 107,000 |
1998/08/27 | 211 | 219 | 205 | 208 | 237,000 |
1998/08/26 | 215 | 220 | 211 | 211 | 243,000 |
1998/08/25 | 220 | 221 | 215 | 215 | 240,000 |
1998/08/24 | 219 | 220 | 219 | 220 | 51,000 |
1998/08/21 | 217 | 224 | 217 | 220 | 61,000 |
1998/08/20 | 229 | 229 | 223 | 223 | 168,000 |
1998/08/19 | 220 | 228 | 220 | 222 | 109,000 |
1998/08/18 | 217 | 220 | 213 | 220 | 39,000 |
1998/08/17 | 216 | 219 | 215 | 215 | 141,000 |
1998/08/14 | 218 | 218 | 210 | 215 | 142,000 |
1998/08/13 | 218 | 227 | 216 | 224 | 96,000 |
1998/08/12 | 210 | 230 | 210 | 230 | 68,000 |
1998/08/11 | 215 | 215 | 213 | 213 | 215,000 |
1998/08/10 | 220 | 220 | 215 | 217 | 50,000 |
1998/08/07 | 220 | 230 | 220 | 225 | 56,000 |
1998/08/06 | 227 | 227 | 223 | 224 | 104,000 |
1998/08/05 | 220 | 228 | 215 | 228 | 261,000 |
1998/08/04 | 223 | 223 | 219 | 220 | 109,000 |
1998/08/03 | 224 | 226 | 222 | 223 | 98,000 |
1998/07/31 | 230 | 235 | 225 | 230 | 69,000 |
1998/07/30 | 230 | 231 | 229 | 229 | 95,000 |
1998/07/29 | 220 | 229 | 220 | 225 | 47,000 |
1998/07/28 | 220 | 224 | 216 | 220 | 75,000 |
1998/07/27 | 225 | 227 | 215 | 215 | 285,000 |
1998/07/24 | 227 | 229 | 225 | 225 | 205,000 |
1998/07/23 | 231 | 231 | 218 | 225 | 379,000 |
1998/07/22 | 240 | 241 | 233 | 233 | 62,000 |
1998/07/21 | 245 | 245 | 241 | 245 | 87,000 |
1998/07/17 | 249 | 249 | 241 | 245 | 78,000 |
1998/07/16 | 245 | 245 | 240 | 244 | 122,000 |
1998/07/15 | 241 | 249 | 241 | 248 | 141,000 |
1998/07/14 | 240 | 241 | 238 | 241 | 65,000 |
1998/07/13 | 239 | 240 | 235 | 239 | 73,000 |
1998/07/10 | 241 | 244 | 241 | 241 | 152,000 |
1998/07/09 | 250 | 253 | 244 | 245 | 354,000 |
1998/07/08 | 250 | 254 | 248 | 253 | 374,000 |
1998/07/07 | 236 | 248 | 235 | 246 | 507,000 |
1998/07/06 | 235 | 236 | 231 | 235 | 237,000 |
1998/07/03 | 235 | 238 | 231 | 236 | 364,000 |
1998/07/02 | 233 | 242 | 233 | 235 | 781,000 |
1998/07/01 | 230 | 235 | 227 | 230 | 250,000 |
1998/06/30 | 220 | 235 | 220 | 225 | 371,000 |
1998/06/29 | 214 | 219 | 213 | 215 | 76,000 |
1998/06/26 | 215 | 216 | 212 | 212 | 99,000 |
1998/06/25 | 212 | 216 | 212 | 214 | 179,000 |
1998/06/24 | 212 | 213 | 211 | 211 | 172,000 |
1998/06/23 | 219 | 219 | 212 | 214 | 109,000 |
1998/06/22 | 220 | 220 | 215 | 219 | 99,000 |
1998/06/19 | 216 | 226 | 216 | 220 | 56,000 |
1998/06/18 | 229 | 229 | 223 | 223 | 96,000 |
1998/06/17 | 219 | 223 | 215 | 215 | 22,000 |
1998/06/16 | 213 | 224 | 210 | 215 | 136,000 |
1998/06/15 | 215 | 220 | 215 | 215 | 36,000 |
1998/06/12 | 215 | 215 | 210 | 212 | 306,000 |
1998/06/11 | 221 | 221 | 215 | 215 | 93,000 |
1998/06/10 | 222 | 222 | 218 | 221 | 134,000 |
1998/06/09 | 220 | 222 | 220 | 220 | 129,000 |
1998/06/08 | 215 | 220 | 215 | 220 | 107,000 |
1998/06/05 | 213 | 215 | 213 | 215 | 121,000 |
1998/06/04 | 213 | 213 | 212 | 212 | 74,000 |
1998/06/03 | 212 | 215 | 212 | 212 | 88,000 |
1998/06/02 | 214 | 215 | 211 | 215 | 183,000 |
1998/06/01 | 225 | 225 | 214 | 216 | 48,000 |
1998/05/29 | 219 | 220 | 216 | 217 | 59,000 |
1998/05/28 | 215 | 225 | 215 | 220 | 77,000 |
1998/05/27 | 220 | 230 | 218 | 218 | 69,000 |
1998/05/26 | 223 | 224 | 221 | 222 | 107,000 |
1998/05/25 | 220 | 224 | 220 | 222 | 135,000 |
1998/05/22 | 221 | 221 | 218 | 219 | 122,000 |
1998/05/21 | 214 | 220 | 214 | 216 | 201,000 |
1998/05/20 | 207 | 213 | 206 | 213 | 189,000 |
1998/05/19 | 209 | 209 | 202 | 206 | 181,000 |
1998/05/18 | 218 | 218 | 209 | 209 | 50,000 |
1998/05/15 | 210 | 212 | 210 | 210 | 49,000 |
1998/05/14 | 211 | 211 | 208 | 209 | 248,000 |
1998/05/13 | 215 | 215 | 210 | 214 | 99,000 |
1998/05/12 | 223 | 228 | 220 | 221 | 42,000 |
1998/05/11 | 219 | 229 | 219 | 226 | 81,000 |
1998/05/08 | 214 | 223 | 214 | 219 | 22,000 |
1998/05/07 | 209 | 215 | 205 | 215 | 81,000 |
1998/05/06 | 220 | 220 | 208 | 208 | 89,000 |
1998/05/01 | 216 | 220 | 210 | 210 | 277,000 |
1998/04/30 | 221 | 221 | 215 | 215 | 131,000 |
1998/04/28 | 225 | 225 | 218 | 218 | 46,000 |
1998/04/27 | 226 | 227 | 220 | 220 | 125,000 |
1998/04/24 | 226 | 228 | 224 | 226 | 183,000 |
1998/04/23 | 228 | 228 | 220 | 223 | 156,000 |
1998/04/22 | 228 | 228 | 220 | 223 | 119,000 |
1998/04/21 | 229 | 229 | 225 | 225 | 82,000 |
1998/04/20 | 233 | 233 | 227 | 227 | 78,000 |
1998/04/17 | 245 | 245 | 231 | 233 | 126,000 |
1998/04/16 | 246 | 246 | 235 | 240 | 237,000 |
1998/04/15 | 246 | 249 | 245 | 245 | 119,000 |
1998/04/14 | 241 | 248 | 238 | 246 | 179,000 |
1998/04/13 | 244 | 248 | 232 | 248 | 50,000 |
1998/04/10 | 250 | 250 | 242 | 244 | 55,000 |
1998/04/09 | 244 | 244 | 236 | 240 | 80,000 |
1998/04/08 | 237 | 240 | 235 | 239 | 80,000 |
1998/04/07 | 224 | 231 | 224 | 228 | 51,000 |
1998/04/06 | 225 | 235 | 225 | 234 | 78,000 |
1998/04/03 | 214 | 231 | 214 | 220 | 71,000 |
1998/04/02 | 237 | 237 | 210 | 214 | 113,000 |
1998/04/01 | 246 | 247 | 240 | 240 | 70,000 |
1998/03/31 | 254 | 255 | 249 | 251 | 90,000 |
1998/03/30 | 255 | 264 | 255 | 264 | 62,000 |
1998/03/27 | 262 | 263 | 255 | 255 | 74,000 |
1998/03/26 | 258 | 270 | 250 | 263 | 103,000 |
1998/03/25 | 255 | 260 | 253 | 257 | 158,000 |
1998/03/24 | 256 | 257 | 253 | 253 | 98,000 |
1998/03/23 | 253 | 260 | 253 | 256 | 114,000 |
1998/03/20 | 251 | 256 | 250 | 253 | 160,000 |
1998/03/19 | 258 | 258 | 250 | 250 | 110,000 |
1998/03/18 | 263 | 263 | 259 | 259 | 32,000 |
1998/03/17 | 263 | 263 | 260 | 263 | 104,000 |
1998/03/16 | 263 | 264 | 261 | 263 | 85,000 |
1998/03/13 | 256 | 266 | 256 | 263 | 222,000 |
1998/03/12 | 259 | 259 | 256 | 257 | 49,000 |
1998/03/11 | 258 | 263 | 258 | 260 | 109,000 |
1998/03/10 | 260 | 260 | 258 | 258 | 132,000 |
1998/03/09 | 261 | 265 | 260 | 260 | 190,000 |
1998/03/06 | 263 | 263 | 257 | 262 | 236,000 |
1998/03/05 | 270 | 270 | 263 | 263 | 128,000 |
1998/03/04 | 271 | 274 | 266 | 266 | 90,000 |
1998/03/03 | 280 | 280 | 273 | 274 | 302,000 |
1998/03/02 | 268 | 278 | 268 | 273 | 281,000 |
1998/02/27 | 263 | 268 | 262 | 265 | 138,000 |
1998/02/26 | 260 | 264 | 260 | 261 | 124,000 |
1998/02/25 | 258 | 260 | 255 | 258 | 214,000 |
1998/02/24 | 256 | 259 | 256 | 258 | 30,000 |
1998/02/23 | 260 | 265 | 255 | 256 | 90,000 |
1998/02/20 | 255 | 260 | 255 | 256 | 154,000 |
1998/02/19 | 255 | 262 | 254 | 255 | 163,000 |
1998/02/18 | 260 | 265 | 252 | 256 | 269,000 |
1998/02/17 | 274 | 274 | 265 | 270 | 55,000 |
1998/02/16 | 275 | 280 | 273 | 275 | 40,000 |
1998/02/13 | 281 | 281 | 275 | 275 | 77,000 |
1998/02/12 | 291 | 292 | 279 | 282 | 181,000 |
1998/02/10 | 275 | 290 | 275 | 286 | 268,000 |
1998/02/09 | 270 | 273 | 267 | 272 | 85,000 |
1998/02/06 | 263 | 270 | 263 | 267 | 74,000 |
1998/02/05 | 255 | 262 | 252 | 253 | 185,000 |
1998/02/04 | 258 | 267 | 255 | 257 | 99,000 |
1998/02/03 | 265 | 269 | 257 | 261 | 81,000 |
1998/02/02 | 267 | 267 | 250 | 252 | 85,000 |
1998/01/30 | 280 | 280 | 265 | 270 | 224,000 |
1998/01/29 | 275 | 280 | 275 | 276 | 264,000 |
1998/01/28 | 280 | 285 | 275 | 275 | 481,000 |
1998/01/27 | 280 | 280 | 275 | 278 | 357,000 |
1998/01/26 | 255 | 280 | 255 | 276 | 423,000 |
1998/01/23 | 235 | 253 | 234 | 253 | 279,000 |
1998/01/22 | 231 | 235 | 228 | 231 | 117,000 |
1998/01/21 | 235 | 240 | 226 | 235 | 129,000 |
1998/01/20 | 224 | 232 | 223 | 232 | 101,000 |
1998/01/19 | 211 | 225 | 210 | 223 | 104,000 |
1998/01/16 | 195 | 210 | 195 | 210 | 133,000 |
1998/01/14 | 190 | 196 | 190 | 195 | 66,000 |
1998/01/13 | 186 | 190 | 186 | 190 | 47,000 |
1998/01/12 | 185 | 190 | 185 | 190 | 46,000 |
1998/01/09 | 195 | 195 | 185 | 190 | 196,000 |
1998/01/08 | 199 | 205 | 196 | 196 | 107,000 |
1998/01/07 | 199 | 200 | 195 | 195 | 72,000 |
1998/01/06 | 205 | 205 | 196 | 198 | 49,000 |
1998/01/05 | 209 | 209 | 194 | 200 | 202,000 |