日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 204 215 204 215 19,000
1999/12/29 215 215 205 207 141,000
1999/12/28 224 224 215 215 75,000
1999/12/27 219 224 217 220 74,000
1999/12/24 218 225 217 217 176,000
1999/12/22 225 226 217 217 106,000
1999/12/21 220 235 220 226 245,000
1999/12/20 221 222 216 217 117,000
1999/12/17 222 227 217 217 102,000
1999/12/16 227 230 222 230 259,000
1999/12/15 221 223 220 220 67,000
1999/12/14 223 225 220 220 36,000
1999/12/13 228 228 222 222 32,000
1999/12/10 217 231 217 228 331,000
1999/12/09 226 227 220 220 185,000
1999/12/08 229 238 229 229 102,000
1999/12/07 231 238 226 228 143,000
1999/12/06 240 245 231 231 235,000
1999/12/03 237 240 235 235 636,000
1999/12/02 232 235 228 232 134,000
1999/12/01 224 237 223 232 154,000
1999/11/30 225 236 224 227 164,000
1999/11/29 229 229 225 227 115,000
1999/11/26 238 238 228 228 206,000
1999/11/25 249 249 222 226 264,000
1999/11/24 240 254 240 249 120,000
1999/11/22 260 260 234 241 103,000
1999/11/19 250 261 247 260 351,000
1999/11/18 254 254 233 239 105,000
1999/11/17 226 240 222 240 217,000
1999/11/16 227 230 221 226 74,000
1999/11/15 234 239 232 232 65,000
1999/11/12 237 240 230 233 133,000
1999/11/11 254 259 248 252 268,000
1999/11/10 258 259 250 255 57,000
1999/11/09 255 262 254 261 353,000
1999/11/08 252 259 250 251 231,000
1999/11/05 238 253 237 248 146,000
1999/11/04 244 245 235 240 78,000
1999/11/02 237 244 235 244 215,000
1999/11/01 248 250 236 236 77,000
1999/10/29 250 259 245 253 146,000
1999/10/28 235 241 230 236 207,000
1999/10/27 242 243 230 230 258,000
1999/10/26 248 248 236 245 218,000
1999/10/25 234 268 234 268 492,000
1999/10/22 244 246 232 232 169,000
1999/10/21 250 250 235 241 173,000
1999/10/20 250 265 250 251 315,000
1999/10/19 250 251 241 242 226,000
1999/10/18 252 258 245 245 124,000
1999/10/15 270 271 261 261 687,000
1999/10/14 265 267 261 262 120,000
1999/10/13 270 271 266 266 161,000
1999/10/12 270 275 267 269 207,000
1999/10/08 269 270 268 270 87,000
1999/10/07 265 270 262 265 223,000
1999/10/06 262 267 262 265 202,000
1999/10/05 275 275 260 260 129,000
1999/10/04 280 280 271 275 211,000
1999/10/01 253 280 253 271 256,000
1999/09/30 248 298 246 298 179,000
1999/09/29 255 255 246 252 63,000
1999/09/28 256 256 250 255 84,000
1999/09/27 256 256 251 251 95,000
1999/09/24 269 269 252 256 100,000
1999/09/22 261 269 260 269 95,000
1999/09/21 264 264 255 260 87,000
1999/09/20 265 265 256 263 96,000
1999/09/17 256 265 252 265 68,000
1999/09/16 258 266 255 266 131,000
1999/09/14 262 267 258 258 89,000
1999/09/13 259 259 250 252 104,000
1999/09/10 252 263 252 263 442,000
1999/09/09 267 280 266 267 43,000
1999/09/08 266 269 261 262 108,000
1999/09/07 272 277 266 269 70,000
1999/09/06 278 285 275 277 47,000
1999/09/03 276 280 275 277 58,000
1999/09/02 275 287 275 277 153,000
1999/09/01 283 294 283 290 62,000
1999/08/31 287 294 278 280 267,000
1999/08/30 300 301 295 297 536,000
1999/08/27 295 301 295 300 225,000
1999/08/26 303 304 300 300 231,000
1999/08/25 301 304 300 304 289,000
1999/08/24 296 304 296 300 384,000
1999/08/23 290 303 285 296 435,000
1999/08/20 281 296 281 295 131,000
1999/08/19 276 280 276 276 65,000
1999/08/18 280 281 277 279 44,000
1999/08/17 286 291 285 289 235,000
1999/08/16 274 285 274 285 166,000
1999/08/13 264 275 263 274 238,000
1999/08/12 272 277 269 269 93,000
1999/08/11 279 279 271 274 124,000
1999/08/10 283 284 275 277 128,000
1999/08/09 281 289 281 288 26,000
1999/08/06 286 290 278 290 120,000
1999/08/05 293 293 278 285 106,000
1999/08/04 297 297 286 288 116,000
1999/08/03 299 300 280 292 34,000
1999/08/02 296 303 295 295 86,000
1999/07/30 289 318 286 306 287,000
1999/07/29 282 290 281 284 53,000
1999/07/28 288 295 282 286 68,000
1999/07/27 285 291 285 288 196,000
1999/07/26 291 300 287 300 286,000
1999/07/23 286 293 285 291 285,000
1999/07/22 300 302 287 287 228,000
1999/07/21 305 307 303 304 120,000
1999/07/19 302 310 302 305 93,000
1999/07/16 311 320 310 310 125,000
1999/07/15 317 325 310 315 415,000
1999/07/14 303 318 302 315 375,000
1999/07/13 302 320 302 305 338,000
1999/07/12 300 307 300 302 344,000
1999/07/09 301 311 300 300 500,000
1999/07/08 300 305 300 302 119,000
1999/07/07 305 309 305 305 166,000
1999/07/06 305 310 303 304 272,000
1999/07/05 315 325 311 311 268,000
1999/07/02 325 325 310 315 302,000
1999/07/01 325 325 320 321 463,000
1999/06/30 325 328 317 325 585,000
1999/06/29 311 328 305 326 1,119,000
1999/06/28 306 309 301 306 191,000
1999/06/25 309 309 306 307 319,000
1999/06/24 306 317 306 310 768,000
1999/06/23 308 315 308 308 455,000
1999/06/22 317 317 306 315 1,218,000
1999/06/21 298 320 294 319 2,928,000
1999/06/18 292 298 285 293 1,388,000
1999/06/17 281 293 277 290 539,000
1999/06/16 284 284 278 283 397,000
1999/06/15 282 286 277 280 508,000
1999/06/14 283 284 280 281 430,000
1999/06/11 287 287 278 279 752,000
1999/06/10 285 288 277 287 564,000
1999/06/09 281 290 281 288 801,000
1999/06/08 289 291 281 282 1,324,000
1999/06/07 282 295 278 286 1,965,000
1999/06/04 277 284 266 277 2,631,000
1999/06/03 263 291 260 279 7,115,000
1999/06/02 253 256 251 255 785,000
1999/06/01 255 255 249 253 453,000
1999/05/31 253 260 250 255 641,000
1999/05/28 247 255 246 249 993,000
1999/05/27 243 245 242 242 219,000
1999/05/26 238 245 237 241 66,000
1999/05/25 250 250 241 245 203,000
1999/05/24 244 252 240 252 276,000
1999/05/21 240 243 237 237 100,000
1999/05/20 240 245 238 245 279,000
1999/05/19 235 244 235 240 129,000
1999/05/18 237 244 237 239 247,000
1999/05/17 251 251 236 240 296,000
1999/05/14 255 256 250 251 345,000
1999/05/13 254 255 250 253 496,000
1999/05/12 250 263 250 259 1,370,000
1999/05/11 247 256 244 249 561,000
1999/05/10 247 247 243 243 408,000
1999/05/07 244 247 243 243 463,000
1999/05/06 242 244 241 241 203,000
1999/04/30 235 242 235 240 424,000
1999/04/28 236 236 225 235 395,000
1999/04/27 228 237 228 237 251,000
1999/04/26 232 232 228 228 164,000
1999/04/23 232 232 230 232 243,000
1999/04/22 228 230 227 230 152,000
1999/04/21 233 233 226 228 192,000
1999/04/20 231 233 230 230 272,000
1999/04/19 237 237 231 231 202,000
1999/04/16 235 236 230 235 395,000
1999/04/15 230 233 225 230 137,000
1999/04/14 234 234 220 223 284,000
1999/04/13 232 235 230 234 234,000
1999/04/12 235 238 231 232 266,000
1999/04/09 231 238 231 231 647,000
1999/04/08 222 230 222 230 339,000
1999/04/07 218 227 216 222 352,000
1999/04/06 217 218 215 216 120,000
1999/04/05 220 225 215 215 252,000
1999/04/02 215 220 214 217 221,000
1999/04/01 211 220 211 220 151,000
1999/03/31 222 223 211 211 179,000
1999/03/30 222 224 217 222 209,000
1999/03/29 218 225 217 219 123,000
1999/03/26 224 224 216 216 93,000
1999/03/25 220 225 220 224 265,000
1999/03/24 218 224 215 220 246,000
1999/03/23 218 221 215 215 280,000
1999/03/19 220 223 215 215 204,000
1999/03/18 225 225 211 218 437,000
1999/03/17 231 232 220 220 749,000
1999/03/16 220 232 219 229 1,022,000
1999/03/15 210 218 209 218 513,000
1999/03/12 207 213 205 208 570,000
1999/03/11 207 208 202 202 114,000
1999/03/10 199 209 199 209 237,000
1999/03/09 200 203 199 200 69,000
1999/03/08 205 207 200 200 109,000
1999/03/05 188 205 188 205 217,000
1999/03/04 199 199 191 193 50,000
1999/03/03 194 199 193 199 34,000
1999/03/02 201 202 192 196 97,000
1999/03/01 204 206 195 196 104,000
1999/02/26 205 208 204 206 241,000
1999/02/25 202 205 200 204 194,000
1999/02/24 199 202 195 202 77,000
1999/02/23 209 209 185 200 535,000
1999/02/22 196 200 192 200 44,000
1999/02/19 191 194 190 190 127,000
1999/02/18 196 200 195 195 31,000
1999/02/17 200 203 197 203 71,000
1999/02/16 190 200 190 199 139,000
1999/02/15 190 190 187 190 60,000
1999/02/12 192 192 187 190 47,000
1999/02/10 186 192 186 187 42,000
1999/02/09 190 190 186 186 36,000
1999/02/08 189 189 186 187 23,000
1999/02/05 186 190 185 189 114,000
1999/02/04 187 190 186 190 70,000
1999/02/03 188 190 187 187 61,000
1999/02/02 189 192 188 190 95,000
1999/02/01 196 196 188 188 50,000
1999/01/29 189 194 189 193 81,000
1999/01/28 190 194 188 191 91,000
1999/01/27 194 195 190 192 86,000
1999/01/26 195 200 190 197 194,000
1999/01/25 189 195 189 195 80,000
1999/01/22 194 195 185 187 169,000
1999/01/21 194 200 194 200 60,000
1999/01/20 190 198 190 198 119,000
1999/01/19 195 198 190 190 84,000
1999/01/18 190 194 190 190 44,000
1999/01/14 190 190 184 190 191,000
1999/01/13 199 199 191 191 129,000
1999/01/12 193 205 191 191 62,000
1999/01/11 192 192 191 191 25,000
1999/01/08 202 202 190 192 114,000
1999/01/07 195 200 195 197 113,000
1999/01/06 193 197 190 194 100,000
1999/01/05 195 195 190 190 101,000
1999/01/04 193 193 190 190 58,000

このページの先頭へ