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 |
---|---|---|---|---|---|
2007/12/28 | 558 | 558 | 546 | 549 | 184,000 |
2007/12/27 | 570 | 570 | 560 | 561 | 263,000 |
2007/12/26 | 564 | 570 | 560 | 568 | 342,000 |
2007/12/25 | 570 | 575 | 560 | 564 | 309,000 |
2007/12/21 | 553 | 566 | 553 | 564 | 570,000 |
2007/12/20 | 563 | 564 | 547 | 549 | 561,000 |
2007/12/19 | 562 | 568 | 554 | 556 | 501,000 |
2007/12/18 | 556 | 575 | 551 | 566 | 658,000 |
2007/12/17 | 564 | 570 | 555 | 556 | 619,000 |
2007/12/14 | 576 | 585 | 568 | 571 | 946,000 |
2007/12/13 | 590 | 591 | 579 | 579 | 429,000 |
2007/12/12 | 587 | 590 | 578 | 588 | 420,000 |
2007/12/11 | 600 | 603 | 591 | 591 | 614,000 |
2007/12/10 | 605 | 605 | 588 | 592 | 299,000 |
2007/12/07 | 598 | 608 | 593 | 600 | 714,000 |
2007/12/06 | 594 | 597 | 579 | 588 | 433,000 |
2007/12/05 | 578 | 592 | 573 | 591 | 504,000 |
2007/12/04 | 598 | 598 | 582 | 584 | 368,000 |
2007/12/03 | 606 | 606 | 587 | 590 | 872,000 |
2007/11/30 | 589 | 603 | 588 | 596 | 807,000 |
2007/11/29 | 572 | 589 | 568 | 587 | 925,000 |
2007/11/28 | 563 | 572 | 555 | 566 | 1,277,000 |
2007/11/27 | 595 | 598 | 564 | 570 | 2,401,000 |
2007/11/26 | 585 | 595 | 585 | 591 | 752,000 |
2007/11/22 | 577 | 592 | 565 | 569 | 1,090,000 |
2007/11/21 | 598 | 609 | 587 | 587 | 543,000 |
2007/11/20 | 583 | 600 | 569 | 598 | 911,000 |
2007/11/19 | 584 | 586 | 580 | 582 | 356,000 |
2007/11/16 | 588 | 593 | 576 | 586 | 693,000 |
2007/11/15 | 596 | 610 | 590 | 595 | 804,000 |
2007/11/14 | 591 | 600 | 585 | 596 | 671,000 |
2007/11/13 | 577 | 590 | 575 | 581 | 934,000 |
2007/11/12 | 580 | 588 | 561 | 582 | 791,000 |
2007/11/09 | 600 | 614 | 588 | 588 | 1,143,000 |
2007/11/08 | 599 | 608 | 583 | 590 | 1,213,000 |
2007/11/07 | 636 | 637 | 581 | 600 | 1,281,000 |
2007/11/06 | 608 | 632 | 607 | 628 | 868,000 |
2007/11/05 | 620 | 625 | 611 | 618 | 740,000 |
2007/11/02 | 607 | 628 | 604 | 620 | 724,000 |
2007/11/01 | 638 | 639 | 624 | 625 | 730,000 |
2007/10/31 | 634 | 644 | 629 | 639 | 908,000 |
2007/10/30 | 621 | 636 | 620 | 633 | 619,000 |
2007/10/29 | 625 | 628 | 616 | 624 | 824,000 |
2007/10/26 | 610 | 612 | 589 | 607 | 2,645,000 |
2007/10/25 | 601 | 630 | 601 | 630 | 3,261,000 |
2007/10/24 | 573 | 576 | 563 | 571 | 380,000 |
2007/10/23 | 566 | 579 | 562 | 574 | 253,000 |
2007/10/22 | 562 | 568 | 555 | 566 | 348,000 |
2007/10/19 | 585 | 593 | 578 | 580 | 317,000 |
2007/10/18 | 579 | 595 | 577 | 595 | 550,000 |
2007/10/17 | 581 | 591 | 577 | 583 | 546,000 |
2007/10/16 | 593 | 595 | 581 | 582 | 315,000 |
2007/10/15 | 595 | 596 | 585 | 592 | 295,000 |
2007/10/12 | 594 | 596 | 587 | 588 | 310,000 |
2007/10/11 | 585 | 595 | 585 | 595 | 369,000 |
2007/10/10 | 597 | 597 | 586 | 591 | 293,000 |
2007/10/09 | 592 | 593 | 586 | 587 | 285,000 |
2007/10/05 | 583 | 592 | 583 | 589 | 230,000 |
2007/10/04 | 593 | 596 | 586 | 591 | 380,000 |
2007/10/03 | 595 | 595 | 574 | 592 | 926,000 |
2007/10/02 | 597 | 598 | 591 | 596 | 399,000 |
2007/10/01 | 595 | 597 | 583 | 587 | 498,000 |
2007/09/28 | 598 | 598 | 590 | 594 | 626,000 |
2007/09/27 | 594 | 597 | 591 | 591 | 779,000 |
2007/09/26 | 590 | 592 | 586 | 591 | 584,000 |
2007/09/25 | 588 | 590 | 587 | 590 | 496,000 |
2007/09/21 | 587 | 590 | 582 | 589 | 744,000 |
2007/09/20 | 587 | 587 | 579 | 587 | 655,000 |
2007/09/19 | 579 | 584 | 575 | 578 | 635,000 |
2007/09/18 | 576 | 579 | 575 | 576 | 513,000 |
2007/09/14 | 573 | 575 | 571 | 575 | 1,354,000 |
2007/09/13 | 575 | 576 | 571 | 571 | 1,457,000 |
2007/09/12 | 590 | 592 | 573 | 574 | 2,488,000 |
2007/09/11 | 589 | 590 | 584 | 587 | 1,526,000 |
2007/09/10 | 585 | 588 | 582 | 587 | 1,518,000 |
2007/09/07 | 579 | 585 | 579 | 583 | 1,210,000 |
2007/09/06 | 575 | 579 | 571 | 578 | 1,530,000 |
2007/09/05 | 577 | 579 | 572 | 575 | 1,548,000 |
2007/09/04 | 576 | 578 | 571 | 574 | 811,000 |
2007/09/03 | 567 | 575 | 567 | 572 | 837,000 |
2007/08/31 | 550 | 562 | 550 | 561 | 1,213,000 |
2007/08/30 | 558 | 559 | 540 | 546 | 2,561,000 |
2007/08/29 | 560 | 561 | 542 | 551 | 2,012,000 |
2007/08/28 | 562 | 565 | 560 | 561 | 966,000 |
2007/08/27 | 570 | 570 | 557 | 558 | 515,000 |
2007/08/24 | 569 | 570 | 560 | 561 | 489,000 |
2007/08/23 | 558 | 562 | 555 | 559 | 748,000 |
2007/08/22 | 567 | 573 | 552 | 552 | 968,000 |
2007/08/21 | 565 | 570 | 552 | 558 | 1,120,000 |
2007/08/20 | 555 | 562 | 541 | 545 | 1,429,000 |
2007/08/17 | 577 | 577 | 542 | 542 | 1,182,000 |
2007/08/16 | 585 | 587 | 561 | 575 | 1,090,000 |
2007/08/15 | 601 | 601 | 587 | 588 | 910,000 |
2007/08/14 | 608 | 609 | 600 | 602 | 971,000 |
2007/08/13 | 616 | 620 | 605 | 607 | 1,326,000 |
2007/08/10 | 625 | 630 | 605 | 606 | 2,059,000 |
2007/08/09 | 630 | 672 | 630 | 650 | 4,005,000 |
2007/08/08 | 637 | 637 | 626 | 627 | 1,632,000 |
2007/08/07 | 636 | 661 | 632 | 638 | 2,746,000 |
2007/08/06 | 615 | 622 | 615 | 622 | 1,399,000 |
2007/08/03 | 605 | 611 | 600 | 611 | 1,123,000 |
2007/08/02 | 601 | 604 | 595 | 599 | 1,285,000 |
2007/08/01 | 603 | 604 | 598 | 598 | 756,000 |
2007/07/31 | 609 | 613 | 600 | 602 | 886,000 |
2007/07/30 | 606 | 609 | 598 | 608 | 974,000 |
2007/07/27 | 614 | 615 | 610 | 612 | 777,000 |
2007/07/26 | 623 | 623 | 619 | 620 | 572,000 |
2007/07/25 | 623 | 623 | 615 | 618 | 535,000 |
2007/07/24 | 622 | 626 | 617 | 625 | 324,000 |
2007/07/23 | 620 | 621 | 614 | 621 | 585,000 |
2007/07/20 | 626 | 630 | 625 | 628 | 409,000 |
2007/07/19 | 622 | 625 | 618 | 624 | 378,000 |
2007/07/18 | 626 | 627 | 617 | 620 | 548,000 |
2007/07/17 | 632 | 633 | 627 | 630 | 604,000 |
2007/07/13 | 626 | 633 | 626 | 632 | 538,000 |
2007/07/12 | 627 | 633 | 620 | 624 | 960,000 |
2007/07/11 | 627 | 630 | 624 | 630 | 552,000 |
2007/07/10 | 632 | 633 | 629 | 633 | 421,000 |
2007/07/09 | 629 | 639 | 627 | 638 | 538,000 |
2007/07/06 | 634 | 634 | 625 | 627 | 839,000 |
2007/07/05 | 631 | 637 | 631 | 633 | 510,000 |
2007/07/04 | 638 | 638 | 632 | 633 | 531,000 |
2007/07/03 | 640 | 640 | 635 | 636 | 709,000 |
2007/07/02 | 628 | 637 | 625 | 634 | 1,496,000 |
2007/06/29 | 627 | 634 | 625 | 628 | 1,342,000 |
2007/06/28 | 627 | 628 | 620 | 622 | 1,154,000 |
2007/06/27 | 630 | 631 | 614 | 617 | 1,338,000 |
2007/06/26 | 621 | 637 | 621 | 630 | 1,128,000 |
2007/06/25 | 630 | 636 | 625 | 625 | 1,770,000 |
2007/06/22 | 641 | 652 | 626 | 634 | 3,695,000 |
2007/06/21 | 631 | 649 | 627 | 645 | 4,895,000 |
2007/06/20 | 627 | 632 | 623 | 632 | 1,920,000 |
2007/06/19 | 619 | 628 | 616 | 627 | 3,068,000 |
2007/06/18 | 615 | 619 | 613 | 618 | 2,110,000 |
2007/06/15 | 603 | 613 | 603 | 613 | 1,982,000 |
2007/06/14 | 615 | 615 | 603 | 604 | 1,907,000 |
2007/06/13 | 614 | 615 | 609 | 614 | 2,244,000 |
2007/06/12 | 619 | 619 | 611 | 613 | 1,578,000 |
2007/06/11 | 625 | 628 | 617 | 618 | 2,111,000 |
2007/06/08 | 615 | 615 | 608 | 612 | 1,943,000 |
2007/06/07 | 610 | 615 | 606 | 615 | 1,960,000 |
2007/06/06 | 624 | 626 | 617 | 618 | 1,701,000 |
2007/06/05 | 624 | 629 | 617 | 625 | 1,985,000 |
2007/06/04 | 644 | 646 | 628 | 630 | 2,420,000 |
2007/06/01 | 655 | 655 | 644 | 646 | 1,369,000 |
2007/05/31 | 650 | 650 | 644 | 648 | 1,641,000 |
2007/05/30 | 647 | 649 | 638 | 645 | 2,003,000 |
2007/05/29 | 636 | 647 | 633 | 647 | 2,096,000 |
2007/05/28 | 648 | 649 | 629 | 633 | 1,958,000 |
2007/05/25 | 661 | 661 | 644 | 648 | 970,000 |
2007/05/24 | 668 | 668 | 657 | 662 | 1,209,000 |
2007/05/23 | 665 | 671 | 660 | 667 | 2,332,000 |
2007/05/22 | 677 | 681 | 666 | 675 | 3,173,000 |
2007/05/21 | 687 | 688 | 656 | 678 | 6,563,000 |
2007/05/18 | 694 | 697 | 675 | 690 | 4,690,000 |
2007/05/17 | 696 | 703 | 695 | 699 | 415,000 |
2007/05/16 | 683 | 696 | 683 | 693 | 499,000 |
2007/05/15 | 709 | 709 | 688 | 693 | 471,000 |
2007/05/14 | 702 | 708 | 701 | 708 | 461,000 |
2007/05/11 | 707 | 712 | 696 | 702 | 619,000 |
2007/05/10 | 707 | 714 | 705 | 707 | 498,000 |
2007/05/09 | 700 | 708 | 700 | 707 | 661,000 |
2007/05/08 | 700 | 703 | 697 | 698 | 393,000 |
2007/05/07 | 700 | 702 | 696 | 701 | 551,000 |
2007/05/02 | 688 | 702 | 686 | 699 | 546,000 |
2007/05/01 | 693 | 697 | 685 | 687 | 935,000 |
2007/04/27 | 695 | 704 | 690 | 703 | 1,207,000 |
2007/04/26 | 670 | 696 | 670 | 695 | 1,222,000 |
2007/04/25 | 662 | 666 | 658 | 666 | 676,000 |
2007/04/24 | 661 | 664 | 656 | 662 | 587,000 |
2007/04/23 | 666 | 666 | 658 | 661 | 751,000 |
2007/04/20 | 652 | 657 | 646 | 657 | 543,000 |
2007/04/19 | 655 | 656 | 646 | 652 | 859,000 |
2007/04/18 | 652 | 666 | 652 | 663 | 899,000 |
2007/04/17 | 649 | 660 | 639 | 648 | 1,040,000 |
2007/04/16 | 650 | 664 | 650 | 660 | 557,000 |
2007/04/13 | 665 | 665 | 656 | 657 | 289,000 |
2007/04/12 | 666 | 666 | 656 | 663 | 295,000 |
2007/04/11 | 664 | 669 | 664 | 667 | 213,000 |
2007/04/10 | 668 | 670 | 664 | 667 | 271,000 |
2007/04/09 | 659 | 667 | 655 | 667 | 259,000 |
2007/04/06 | 655 | 664 | 654 | 655 | 287,000 |
2007/04/05 | 647 | 661 | 647 | 658 | 421,000 |
2007/04/04 | 651 | 655 | 639 | 652 | 400,000 |
2007/04/03 | 651 | 652 | 641 | 650 | 473,000 |
2007/04/02 | 665 | 667 | 649 | 651 | 621,000 |
2007/03/30 | 669 | 671 | 656 | 663 | 355,000 |
2007/03/29 | 656 | 667 | 651 | 663 | 477,000 |
2007/03/28 | 660 | 664 | 654 | 658 | 437,000 |
2007/03/27 | 656 | 659 | 652 | 658 | 749,000 |
2007/03/26 | 662 | 662 | 653 | 656 | 236,000 |
2007/03/23 | 658 | 658 | 651 | 653 | 432,000 |
2007/03/22 | 657 | 658 | 650 | 653 | 428,000 |
2007/03/20 | 649 | 654 | 645 | 647 | 643,000 |
2007/03/19 | 642 | 644 | 635 | 644 | 480,000 |
2007/03/16 | 637 | 645 | 635 | 639 | 1,051,000 |
2007/03/15 | 641 | 641 | 634 | 637 | 571,000 |
2007/03/14 | 649 | 649 | 631 | 631 | 1,031,000 |
2007/03/13 | 651 | 651 | 638 | 642 | 636,000 |
2007/03/12 | 655 | 655 | 642 | 648 | 839,000 |
2007/03/09 | 637 | 647 | 630 | 631 | 896,000 |
2007/03/08 | 618 | 631 | 614 | 629 | 1,026,000 |
2007/03/07 | 629 | 633 | 606 | 608 | 1,524,000 |
2007/03/06 | 614 | 628 | 614 | 627 | 1,131,000 |
2007/03/05 | 640 | 643 | 621 | 624 | 541,000 |
2007/03/02 | 657 | 658 | 646 | 653 | 572,000 |
2007/03/01 | 665 | 674 | 654 | 662 | 623,000 |
2007/02/28 | 634 | 674 | 634 | 668 | 891,000 |
2007/02/27 | 693 | 696 | 681 | 684 | 474,000 |
2007/02/26 | 700 | 701 | 695 | 698 | 499,000 |
2007/02/23 | 700 | 700 | 692 | 695 | 356,000 |
2007/02/22 | 695 | 708 | 693 | 700 | 744,000 |
2007/02/21 | 685 | 695 | 685 | 689 | 413,000 |
2007/02/20 | 695 | 695 | 681 | 688 | 353,000 |
2007/02/19 | 698 | 699 | 694 | 695 | 453,000 |
2007/02/16 | 692 | 696 | 687 | 696 | 1,062,000 |
2007/02/15 | 683 | 692 | 681 | 687 | 653,000 |
2007/02/14 | 679 | 687 | 677 | 678 | 777,000 |
2007/02/13 | 673 | 677 | 668 | 671 | 624,000 |
2007/02/09 | 660 | 674 | 658 | 672 | 857,000 |
2007/02/08 | 679 | 679 | 664 | 668 | 640,000 |
2007/02/07 | 665 | 685 | 663 | 678 | 1,841,000 |
2007/02/06 | 645 | 662 | 643 | 660 | 1,809,000 |
2007/02/05 | 644 | 650 | 636 | 646 | 1,134,000 |
2007/02/02 | 643 | 647 | 638 | 641 | 640,000 |
2007/02/01 | 642 | 643 | 633 | 639 | 589,000 |
2007/01/31 | 642 | 643 | 635 | 637 | 830,000 |
2007/01/30 | 634 | 642 | 632 | 639 | 661,000 |
2007/01/29 | 637 | 640 | 634 | 637 | 696,000 |
2007/01/26 | 633 | 634 | 626 | 633 | 321,000 |
2007/01/25 | 637 | 638 | 630 | 632 | 483,000 |
2007/01/24 | 635 | 635 | 627 | 628 | 330,000 |
2007/01/23 | 630 | 635 | 630 | 634 | 423,000 |
2007/01/22 | 635 | 636 | 632 | 634 | 338,000 |
2007/01/19 | 630 | 632 | 623 | 629 | 353,000 |
2007/01/18 | 640 | 643 | 625 | 628 | 853,000 |
2007/01/17 | 610 | 616 | 607 | 612 | 546,000 |
2007/01/16 | 624 | 626 | 618 | 620 | 195,000 |
2007/01/15 | 623 | 629 | 622 | 625 | 290,000 |
2007/01/12 | 614 | 620 | 606 | 617 | 380,000 |
2007/01/11 | 606 | 613 | 600 | 606 | 455,000 |
2007/01/10 | 610 | 614 | 596 | 600 | 577,000 |
2007/01/09 | 610 | 618 | 610 | 613 | 719,000 |
2007/01/05 | 630 | 634 | 613 | 615 | 930,000 |
2007/01/04 | 627 | 632 | 623 | 631 | 267,000 |