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
2002/12/30 300 300 293 293 30,000
2002/12/27 298 303 294 302 265,000
2002/12/26 286 295 286 295 151,000
2002/12/25 284 286 284 286 185,000
2002/12/24 279 284 278 284 224,000
2002/12/20 280 284 278 282 225,000
2002/12/19 276 279 275 279 413,000
2002/12/18 277 282 276 276 186,000
2002/12/17 282 283 280 282 223,000
2002/12/16 283 288 280 280 260,000
2002/12/13 286 292 284 288 522,000
2002/12/12 296 296 291 291 156,000
2002/12/11 295 295 291 291 155,000
2002/12/10 283 291 283 291 161,000
2002/12/09 286 289 286 287 107,000
2002/12/06 296 296 283 290 441,000
2002/12/05 294 296 288 293 358,000
2002/12/04 294 300 294 300 178,000
2002/12/03 301 301 295 298 255,000
2002/12/02 295 301 295 300 172,000
2002/11/29 302 304 297 297 309,000
2002/11/28 296 301 296 297 171,000
2002/11/27 292 300 292 298 136,000
2002/11/26 303 303 295 297 357,000
2002/11/25 290 300 289 298 501,000
2002/11/22 284 287 281 287 182,000
2002/11/21 280 282 275 280 469,000
2002/11/20 273 278 273 276 260,000
2002/11/19 275 277 270 274 470,000
2002/11/18 284 284 277 279 179,000
2002/11/15 284 288 281 284 284,000
2002/11/14 280 287 275 284 616,000
2002/11/13 286 286 278 280 259,000
2002/11/12 281 284 278 284 268,000
2002/11/11 291 291 279 280 431,000
2002/11/08 290 294 285 291 415,000
2002/11/07 296 299 296 297 148,000
2002/11/06 305 305 296 298 224,000
2002/11/05 299 305 296 305 243,000
2002/11/01 298 298 291 294 220,000
2002/10/31 300 300 293 297 296,000
2002/10/30 300 303 298 298 456,000
2002/10/29 303 306 299 299 370,000
2002/10/28 307 308 297 308 225,000
2002/10/25 298 308 298 308 565,000
2002/10/24 302 302 295 296 346,000
2002/10/23 300 310 300 309 239,000
2002/10/22 317 317 300 300 285,000
2002/10/21 318 318 313 317 180,000
2002/10/18 309 320 309 313 441,000
2002/10/17 307 310 305 307 146,000
2002/10/16 309 309 302 307 204,000
2002/10/15 300 305 299 305 142,000
2002/10/11 294 297 287 297 85,000
2002/10/10 284 289 283 287 274,000
2002/10/09 292 292 285 285 148,000
2002/10/08 292 295 290 291 116,000
2002/10/07 295 298 290 291 105,000
2002/10/04 299 305 299 305 230,000
2002/10/03 305 312 300 309 765,000
2002/10/02 304 304 290 290 78,000
2002/10/01 292 297 292 297 177,000
2002/09/30 305 308 297 297 115,000
2002/09/27 309 310 305 310 264,000
2002/09/26 300 310 299 306 506,000
2002/09/25 296 300 293 299 157,000
2002/09/24 298 303 296 303 248,000
2002/09/20 300 302 292 297 389,000
2002/09/19 295 301 293 293 316,000
2002/09/18 293 298 286 298 452,000
2002/09/17 294 304 293 303 536,000
2002/09/13 292 296 290 293 489,000
2002/09/12 292 293 289 289 154,000
2002/09/11 286 293 286 289 215,000
2002/09/10 287 293 287 290 255,000
2002/09/09 275 284 275 282 112,000
2002/09/06 273 275 271 272 120,000
2002/09/05 276 283 275 276 317,000
2002/09/04 282 282 275 276 194,000
2002/09/03 287 287 281 285 130,000
2002/09/02 287 292 285 285 148,000
2002/08/30 289 290 286 287 212,000
2002/08/29 290 292 289 290 297,000
2002/08/28 287 295 287 295 136,000
2002/08/27 296 296 288 288 216,000
2002/08/26 285 296 285 296 182,000
2002/08/23 281 287 281 285 300,000
2002/08/22 279 283 278 280 299,000
2002/08/21 275 282 275 279 387,000
2002/08/20 279 282 276 280 553,000
2002/08/19 277 277 272 274 375,000
2002/08/16 280 280 275 280 363,000
2002/08/15 277 281 277 280 430,000
2002/08/14 272 275 271 275 295,000
2002/08/13 275 276 271 272 216,000
2002/08/12 283 283 275 275 335,000
2002/08/09 285 289 281 284 506,000
2002/08/08 293 294 285 285 159,000
2002/08/07 294 297 293 293 236,000
2002/08/06 292 293 285 285 161,000
2002/08/05 286 300 285 296 326,000
2002/08/02 294 300 290 291 442,000
2002/08/01 292 293 288 289 153,000
2002/07/31 293 295 282 292 229,000
2002/07/30 282 292 281 290 175,000
2002/07/29 279 285 278 279 198,000
2002/07/26 282 284 278 278 135,000
2002/07/25 282 284 282 282 105,000
2002/07/24 280 282 278 278 142,000
2002/07/23 281 284 279 282 165,000
2002/07/22 288 290 282 286 173,000
2002/07/19 292 292 286 288 113,000
2002/07/18 280 307 280 307 411,000
2002/07/17 278 282 275 279 190,000
2002/07/16 278 280 276 278 174,000
2002/07/15 287 287 280 280 153,000
2002/07/12 285 288 284 285 76,000
2002/07/11 283 291 283 285 129,000
2002/07/10 287 290 287 288 72,000
2002/07/09 286 289 285 289 149,000
2002/07/08 291 294 285 285 192,000
2002/07/05 287 289 286 286 201,000
2002/07/04 291 293 289 290 184,000
2002/07/03 288 297 288 296 170,000
2002/07/02 290 294 282 294 277,000
2002/07/01 296 300 293 294 192,000
2002/06/28 287 294 284 291 247,000
2002/06/27 278 280 271 272 116,000
2002/06/26 278 283 275 278 219,000
2002/06/25 294 294 285 292 258,000
2002/06/24 277 286 274 285 169,000
2002/06/21 279 281 274 276 197,000
2002/06/20 284 285 274 282 239,000
2002/06/19 287 288 275 275 186,000
2002/06/18 290 295 287 288 122,000
2002/06/17 292 293 285 285 169,000
2002/06/14 307 307 295 295 720,000
2002/06/13 304 305 294 297 157,000
2002/06/12 303 304 300 304 103,000
2002/06/11 302 305 301 305 43,000
2002/06/10 307 310 302 303 182,000
2002/06/07 302 308 301 307 240,000
2002/06/06 315 315 300 300 264,000
2002/06/05 316 319 310 310 187,000
2002/06/04 310 318 310 313 204,000
2002/06/03 310 317 308 310 145,000
2002/05/31 310 312 307 307 80,000
2002/05/30 308 313 306 306 92,000
2002/05/29 315 315 307 307 136,000
2002/05/28 313 318 309 311 259,000
2002/05/27 330 331 323 323 411,000
2002/05/24 326 326 318 326 578,000
2002/05/23 308 316 305 316 344,000
2002/05/22 308 309 304 305 173,000
2002/05/21 300 302 298 301 207,000
2002/05/20 298 302 296 297 207,000
2002/05/17 295 297 293 294 193,000
2002/05/16 289 294 287 294 542,000
2002/05/15 278 288 277 279 278,000
2002/05/14 282 282 272 273 188,000
2002/05/13 285 285 276 280 162,000
2002/05/10 291 291 285 285 108,000
2002/05/09 288 291 285 288 184,000
2002/05/08 286 289 283 283 119,000
2002/05/07 294 294 286 286 94,000
2002/05/02 292 292 287 288 84,000
2002/05/01 297 297 287 289 210,000
2002/04/30 292 293 282 282 296,000
2002/04/26 305 305 293 293 302,000
2002/04/25 306 306 300 305 376,000
2002/04/24 303 310 303 305 452,000
2002/04/23 300 304 299 302 384,000
2002/04/22 300 302 296 301 373,000
2002/04/19 293 299 292 299 459,000
2002/04/18 300 303 290 291 711,000
2002/04/17 303 303 286 299 385,000
2002/04/16 294 304 286 304 459,000
2002/04/15 300 304 293 304 192,000
2002/04/12 317 317 298 300 420,000
2002/04/11 321 321 301 312 236,000
2002/04/10 310 316 305 316 322,000
2002/04/09 323 323 310 314 177,000
2002/04/08 317 320 313 318 284,000
2002/04/05 307 319 307 315 249,000
2002/04/04 307 309 305 307 102,000
2002/04/03 298 307 298 307 184,000
2002/04/02 304 305 301 301 134,000
2002/04/01 300 303 294 296 203,000
2002/03/29 301 301 291 291 133,000
2002/03/28 306 307 299 300 209,000
2002/03/27 302 302 294 301 131,000
2002/03/26 303 307 301 307 230,000
2002/03/25 303 308 303 308 217,000
2002/03/22 308 308 302 302 229,000
2002/03/20 304 307 303 307 537,000
2002/03/19 297 301 293 301 185,000
2002/03/18 300 300 295 295 243,000
2002/03/15 283 285 282 285 69,000
2002/03/14 285 285 280 280 136,000
2002/03/13 290 293 285 285 193,000
2002/03/12 293 295 292 292 126,000
2002/03/11 292 299 290 291 233,000
2002/03/08 300 301 290 290 944,000
2002/03/07 293 298 288 296 274,000
2002/03/06 288 292 285 288 198,000
2002/03/05 295 295 287 290 264,000
2002/03/04 289 305 286 300 699,000
2002/03/01 270 280 269 280 375,000
2002/02/28 265 272 263 272 260,000
2002/02/27 258 267 258 267 257,000
2002/02/26 257 258 256 257 195,000
2002/02/25 262 262 255 258 194,000
2002/02/22 265 265 257 262 132,000
2002/02/21 256 264 255 264 241,000
2002/02/20 264 264 256 256 80,000
2002/02/19 263 264 258 264 123,000
2002/02/18 265 266 262 263 61,000
2002/02/15 268 268 261 265 148,000
2002/02/14 266 274 263 268 230,000
2002/02/13 263 269 261 262 148,000
2002/02/12 260 265 260 265 130,000
2002/02/08 249 256 248 254 294,000
2002/02/07 252 254 249 249 183,000
2002/02/06 251 256 250 256 61,000
2002/02/05 257 260 252 255 99,000
2002/02/04 264 265 259 260 79,000
2002/02/01 263 267 256 267 196,000
2002/01/31 265 267 258 258 73,000
2002/01/30 265 267 263 267 155,000
2002/01/29 270 270 265 265 172,000
2002/01/28 266 270 266 268 164,000
2002/01/25 274 274 264 266 259,000
2002/01/24 268 275 267 274 225,000
2002/01/23 269 278 268 273 218,000
2002/01/22 270 275 265 272 358,000
2002/01/21 266 274 265 272 297,000
2002/01/18 254 266 254 266 177,000
2002/01/17 259 259 252 254 190,000
2002/01/16 250 259 249 256 258,000
2002/01/15 254 254 248 248 126,000
2002/01/11 250 251 245 249 217,000
2002/01/10 262 262 245 245 342,000
2002/01/09 261 262 257 257 72,000
2002/01/08 261 271 261 261 160,000
2002/01/07 275 275 265 265 156,000
2002/01/04 275 275 260 266 64,000

このページの先頭へ