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 |
---|---|---|---|---|---|
2011/12/30 | 543 | 544 | 530 | 533 | 519,000 |
2011/12/29 | 536 | 541 | 534 | 538 | 233,000 |
2011/12/28 | 540 | 542 | 535 | 536 | 135,000 |
2011/12/27 | 544 | 544 | 539 | 540 | 106,000 |
2011/12/26 | 552 | 553 | 542 | 542 | 140,000 |
2011/12/22 | 549 | 550 | 539 | 542 | 297,000 |
2011/12/21 | 551 | 554 | 542 | 548 | 446,000 |
2011/12/20 | 550 | 552 | 543 | 545 | 235,000 |
2011/12/19 | 550 | 550 | 539 | 547 | 465,000 |
2011/12/16 | 558 | 562 | 552 | 552 | 324,000 |
2011/12/15 | 558 | 560 | 552 | 552 | 379,000 |
2011/12/14 | 557 | 562 | 555 | 557 | 295,000 |
2011/12/13 | 561 | 561 | 551 | 558 | 373,000 |
2011/12/12 | 563 | 567 | 558 | 563 | 408,000 |
2011/12/09 | 549 | 558 | 548 | 553 | 691,000 |
2011/12/08 | 564 | 564 | 549 | 557 | 315,000 |
2011/12/07 | 564 | 568 | 556 | 566 | 256,000 |
2011/12/06 | 579 | 579 | 553 | 556 | 603,000 |
2011/12/05 | 584 | 584 | 574 | 575 | 220,000 |
2011/12/02 | 582 | 583 | 574 | 577 | 440,000 |
2011/12/01 | 555 | 577 | 552 | 574 | 1,052,000 |
2011/11/30 | 555 | 556 | 533 | 545 | 897,000 |
2011/11/29 | 549 | 554 | 539 | 552 | 394,000 |
2011/11/28 | 542 | 544 | 537 | 537 | 333,000 |
2011/11/25 | 532 | 536 | 522 | 535 | 655,000 |
2011/11/24 | 538 | 538 | 526 | 535 | 706,000 |
2011/11/22 | 550 | 559 | 539 | 544 | 748,000 |
2011/11/21 | 549 | 561 | 549 | 556 | 370,000 |
2011/11/18 | 548 | 551 | 544 | 549 | 352,000 |
2011/11/17 | 543 | 554 | 536 | 546 | 498,000 |
2011/11/16 | 550 | 550 | 542 | 544 | 158,000 |
2011/11/15 | 553 | 553 | 547 | 553 | 498,000 |
2011/11/14 | 556 | 565 | 542 | 553 | 1,133,000 |
2011/11/11 | 566 | 566 | 550 | 555 | 1,120,000 |
2011/11/10 | 573 | 573 | 563 | 566 | 530,000 |
2011/11/09 | 592 | 592 | 579 | 583 | 343,000 |
2011/11/08 | 578 | 585 | 575 | 585 | 394,000 |
2011/11/07 | 583 | 588 | 576 | 587 | 321,000 |
2011/11/04 | 586 | 590 | 581 | 588 | 328,000 |
2011/11/02 | 574 | 587 | 573 | 579 | 540,000 |
2011/11/01 | 605 | 605 | 590 | 592 | 447,000 |
2011/10/31 | 616 | 622 | 604 | 604 | 501,000 |
2011/10/28 | 607 | 622 | 604 | 616 | 1,326,000 |
2011/10/27 | 587 | 608 | 582 | 603 | 1,319,000 |
2011/10/26 | 575 | 580 | 568 | 576 | 451,000 |
2011/10/25 | 583 | 584 | 572 | 574 | 574,000 |
2011/10/24 | 569 | 576 | 565 | 576 | 514,000 |
2011/10/21 | 574 | 576 | 559 | 561 | 649,000 |
2011/10/20 | 580 | 580 | 567 | 572 | 598,000 |
2011/10/19 | 585 | 586 | 574 | 579 | 339,000 |
2011/10/18 | 581 | 581 | 574 | 578 | 428,000 |
2011/10/17 | 586 | 589 | 577 | 581 | 618,000 |
2011/10/14 | 585 | 587 | 577 | 581 | 466,000 |
2011/10/13 | 588 | 593 | 579 | 589 | 853,000 |
2011/10/12 | 582 | 586 | 575 | 583 | 763,000 |
2011/10/11 | 609 | 609 | 585 | 587 | 1,249,000 |
2011/10/07 | 601 | 603 | 585 | 589 | 1,231,000 |
2011/10/06 | 591 | 602 | 591 | 600 | 422,000 |
2011/10/05 | 598 | 598 | 583 | 588 | 695,000 |
2011/10/04 | 594 | 594 | 585 | 593 | 938,000 |
2011/10/03 | 617 | 617 | 596 | 601 | 778,000 |
2011/09/30 | 634 | 634 | 617 | 627 | 759,000 |
2011/09/29 | 647 | 647 | 625 | 633 | 962,000 |
2011/09/28 | 631 | 647 | 631 | 646 | 759,000 |
2011/09/27 | 614 | 626 | 613 | 625 | 578,000 |
2011/09/26 | 621 | 625 | 610 | 613 | 632,000 |
2011/09/22 | 628 | 628 | 616 | 620 | 485,000 |
2011/09/21 | 631 | 635 | 629 | 630 | 366,000 |
2011/09/20 | 629 | 631 | 624 | 628 | 405,000 |
2011/09/16 | 630 | 642 | 630 | 637 | 689,000 |
2011/09/15 | 613 | 627 | 613 | 626 | 637,000 |
2011/09/14 | 613 | 622 | 602 | 604 | 293,000 |
2011/09/13 | 602 | 614 | 598 | 612 | 367,000 |
2011/09/12 | 592 | 601 | 590 | 601 | 251,000 |
2011/09/09 | 606 | 615 | 603 | 606 | 469,000 |
2011/09/08 | 600 | 606 | 598 | 604 | 253,000 |
2011/09/07 | 592 | 596 | 586 | 594 | 253,000 |
2011/09/06 | 594 | 594 | 586 | 587 | 298,000 |
2011/09/05 | 599 | 600 | 590 | 593 | 195,000 |
2011/09/02 | 609 | 609 | 601 | 605 | 238,000 |
2011/09/01 | 609 | 615 | 605 | 612 | 313,000 |
2011/08/31 | 607 | 609 | 598 | 606 | 402,000 |
2011/08/30 | 595 | 609 | 594 | 606 | 714,000 |
2011/08/29 | 587 | 593 | 579 | 587 | 274,000 |
2011/08/26 | 581 | 584 | 577 | 582 | 261,000 |
2011/08/25 | 572 | 593 | 572 | 580 | 551,000 |
2011/08/24 | 577 | 578 | 562 | 563 | 498,000 |
2011/08/23 | 569 | 573 | 566 | 573 | 396,000 |
2011/08/22 | 574 | 578 | 565 | 566 | 338,000 |
2011/08/19 | 576 | 585 | 575 | 578 | 339,000 |
2011/08/18 | 599 | 600 | 584 | 587 | 394,000 |
2011/08/17 | 600 | 604 | 597 | 598 | 221,000 |
2011/08/16 | 598 | 601 | 596 | 601 | 606,000 |
2011/08/15 | 596 | 602 | 590 | 593 | 376,000 |
2011/08/12 | 598 | 599 | 588 | 590 | 509,000 |
2011/08/11 | 586 | 595 | 585 | 592 | 571,000 |
2011/08/10 | 594 | 607 | 586 | 595 | 647,000 |
2011/08/09 | 573 | 601 | 562 | 584 | 628,000 |
2011/08/08 | 599 | 603 | 591 | 593 | 380,000 |
2011/08/05 | 599 | 609 | 593 | 607 | 401,000 |
2011/08/04 | 620 | 626 | 616 | 618 | 322,000 |
2011/08/03 | 621 | 623 | 616 | 621 | 492,000 |
2011/08/02 | 630 | 633 | 628 | 631 | 355,000 |
2011/08/01 | 622 | 639 | 620 | 636 | 273,000 |
2011/07/29 | 628 | 636 | 623 | 625 | 498,000 |
2011/07/28 | 635 | 637 | 632 | 636 | 347,000 |
2011/07/27 | 643 | 644 | 637 | 643 | 272,000 |
2011/07/26 | 642 | 645 | 640 | 645 | 235,000 |
2011/07/25 | 643 | 643 | 639 | 640 | 189,000 |
2011/07/22 | 640 | 643 | 638 | 641 | 251,000 |
2011/07/21 | 640 | 642 | 636 | 640 | 304,000 |
2011/07/20 | 650 | 651 | 639 | 641 | 391,000 |
2011/07/19 | 641 | 648 | 639 | 643 | 620,000 |
2011/07/15 | 640 | 644 | 637 | 641 | 390,000 |
2011/07/14 | 636 | 643 | 634 | 640 | 213,000 |
2011/07/13 | 632 | 641 | 632 | 638 | 401,000 |
2011/07/12 | 639 | 639 | 635 | 638 | 479,000 |
2011/07/11 | 648 | 650 | 644 | 647 | 350,000 |
2011/07/08 | 650 | 652 | 646 | 650 | 268,000 |
2011/07/07 | 651 | 651 | 647 | 649 | 484,000 |
2011/07/06 | 646 | 655 | 642 | 655 | 770,000 |
2011/07/05 | 641 | 645 | 638 | 645 | 375,000 |
2011/07/04 | 647 | 648 | 641 | 643 | 531,000 |
2011/07/01 | 644 | 645 | 637 | 640 | 504,000 |
2011/06/30 | 641 | 643 | 634 | 642 | 444,000 |
2011/06/29 | 632 | 640 | 629 | 638 | 624,000 |
2011/06/28 | 635 | 636 | 626 | 631 | 917,000 |
2011/06/27 | 640 | 640 | 628 | 634 | 1,420,000 |
2011/06/24 | 616 | 643 | 616 | 637 | 3,544,000 |
2011/06/23 | 613 | 615 | 606 | 606 | 514,000 |
2011/06/22 | 611 | 619 | 608 | 617 | 869,000 |
2011/06/21 | 611 | 611 | 596 | 604 | 1,343,000 |
2011/06/20 | 609 | 614 | 605 | 605 | 550,000 |
2011/06/17 | 607 | 610 | 596 | 606 | 608,000 |
2011/06/16 | 618 | 620 | 606 | 607 | 570,000 |
2011/06/15 | 619 | 623 | 618 | 621 | 1,052,000 |
2011/06/14 | 600 | 617 | 600 | 617 | 1,197,000 |
2011/06/13 | 609 | 609 | 592 | 598 | 1,953,000 |
2011/06/10 | 611 | 616 | 609 | 612 | 1,433,000 |
2011/06/09 | 610 | 610 | 598 | 601 | 755,000 |
2011/06/08 | 613 | 617 | 605 | 614 | 609,000 |
2011/06/07 | 605 | 615 | 594 | 612 | 1,198,000 |
2011/06/06 | 606 | 610 | 597 | 605 | 1,096,000 |
2011/06/03 | 598 | 604 | 592 | 604 | 1,207,000 |
2011/06/02 | 596 | 596 | 590 | 594 | 570,000 |
2011/06/01 | 606 | 606 | 592 | 602 | 962,000 |
2011/05/31 | 600 | 611 | 598 | 609 | 1,669,000 |
2011/05/30 | 583 | 602 | 579 | 598 | 1,376,000 |
2011/05/27 | 578 | 593 | 575 | 588 | 903,000 |
2011/05/26 | 579 | 580 | 574 | 578 | 889,000 |
2011/05/25 | 562 | 576 | 562 | 571 | 1,470,000 |
2011/05/24 | 555 | 563 | 555 | 559 | 891,000 |
2011/05/23 | 554 | 561 | 547 | 561 | 738,000 |
2011/05/20 | 561 | 562 | 555 | 558 | 534,000 |
2011/05/19 | 560 | 569 | 556 | 562 | 873,000 |
2011/05/18 | 547 | 556 | 544 | 555 | 663,000 |
2011/05/17 | 540 | 542 | 534 | 540 | 613,000 |
2011/05/16 | 548 | 550 | 547 | 547 | 367,000 |
2011/05/13 | 557 | 558 | 542 | 548 | 1,075,000 |
2011/05/12 | 561 | 563 | 552 | 558 | 580,000 |
2011/05/11 | 576 | 579 | 568 | 568 | 651,000 |
2011/05/10 | 574 | 578 | 566 | 575 | 929,000 |
2011/05/09 | 568 | 574 | 565 | 571 | 786,000 |
2011/05/06 | 578 | 578 | 568 | 575 | 785,000 |
2011/05/02 | 568 | 584 | 568 | 582 | 575,000 |
2011/04/28 | 558 | 567 | 555 | 567 | 957,000 |
2011/04/27 | 538 | 560 | 538 | 559 | 951,000 |
2011/04/26 | 545 | 546 | 538 | 541 | 436,000 |
2011/04/25 | 543 | 548 | 538 | 539 | 477,000 |
2011/04/22 | 538 | 553 | 538 | 543 | 979,000 |
2011/04/21 | 533 | 539 | 526 | 533 | 373,000 |
2011/04/20 | 524 | 531 | 522 | 528 | 408,000 |
2011/04/19 | 520 | 523 | 511 | 514 | 423,000 |
2011/04/18 | 525 | 528 | 518 | 524 | 441,000 |
2011/04/15 | 529 | 529 | 519 | 526 | 619,000 |
2011/04/14 | 520 | 530 | 516 | 528 | 510,000 |
2011/04/13 | 520 | 530 | 520 | 525 | 548,000 |
2011/04/12 | 528 | 532 | 520 | 523 | 613,000 |
2011/04/11 | 542 | 544 | 533 | 535 | 346,000 |
2011/04/08 | 533 | 547 | 532 | 541 | 573,000 |
2011/04/07 | 543 | 545 | 533 | 534 | 721,000 |
2011/04/06 | 536 | 540 | 531 | 535 | 674,000 |
2011/04/05 | 545 | 545 | 538 | 540 | 332,000 |
2011/04/04 | 554 | 557 | 546 | 548 | 278,000 |
2011/04/01 | 559 | 564 | 552 | 552 | 480,000 |
2011/03/31 | 557 | 560 | 548 | 558 | 631,000 |
2011/03/30 | 547 | 562 | 539 | 561 | 663,000 |
2011/03/29 | 544 | 554 | 542 | 544 | 574,000 |
2011/03/28 | 545 | 548 | 537 | 545 | 534,000 |
2011/03/25 | 549 | 555 | 540 | 544 | 473,000 |
2011/03/24 | 545 | 550 | 536 | 539 | 844,000 |
2011/03/23 | 546 | 555 | 541 | 550 | 897,000 |
2011/03/22 | 563 | 568 | 547 | 550 | 1,333,000 |
2011/03/18 | 541 | 561 | 537 | 547 | 789,000 |
2011/03/17 | 518 | 548 | 518 | 533 | 754,000 |
2011/03/16 | 525 | 554 | 524 | 548 | 1,715,000 |
2011/03/15 | 502 | 522 | 446 | 510 | 2,313,000 |
2011/03/14 | 528 | 545 | 522 | 522 | 998,000 |
2011/03/11 | 585 | 586 | 578 | 578 | 921,000 |
2011/03/10 | 600 | 602 | 590 | 593 | 563,000 |
2011/03/09 | 609 | 611 | 604 | 605 | 287,000 |
2011/03/08 | 604 | 612 | 601 | 605 | 346,000 |
2011/03/07 | 619 | 619 | 601 | 605 | 671,000 |
2011/03/04 | 623 | 624 | 613 | 621 | 1,298,000 |
2011/03/03 | 612 | 626 | 610 | 616 | 1,716,000 |
2011/03/02 | 610 | 614 | 607 | 608 | 958,000 |
2011/03/01 | 605 | 618 | 603 | 616 | 784,000 |
2011/02/28 | 597 | 601 | 587 | 598 | 693,000 |
2011/02/25 | 591 | 598 | 591 | 597 | 878,000 |
2011/02/24 | 596 | 599 | 589 | 595 | 878,000 |
2011/02/23 | 603 | 615 | 603 | 603 | 1,318,000 |
2011/02/22 | 616 | 619 | 608 | 609 | 1,181,000 |
2011/02/21 | 628 | 630 | 617 | 625 | 1,163,000 |
2011/02/18 | 635 | 635 | 630 | 633 | 724,000 |
2011/02/17 | 634 | 639 | 630 | 633 | 1,142,000 |
2011/02/16 | 647 | 651 | 625 | 630 | 2,651,000 |
2011/02/15 | 660 | 662 | 650 | 653 | 812,000 |
2011/02/14 | 665 | 665 | 651 | 655 | 710,000 |
2011/02/10 | 669 | 673 | 657 | 658 | 1,221,000 |
2011/02/09 | 670 | 683 | 650 | 662 | 1,692,000 |
2011/02/08 | 674 | 676 | 671 | 671 | 586,000 |
2011/02/07 | 670 | 678 | 668 | 674 | 564,000 |
2011/02/04 | 665 | 672 | 664 | 666 | 603,000 |
2011/02/03 | 649 | 659 | 646 | 658 | 685,000 |
2011/02/02 | 644 | 651 | 643 | 647 | 396,000 |
2011/02/01 | 635 | 638 | 631 | 638 | 452,000 |
2011/01/31 | 632 | 640 | 631 | 636 | 342,000 |
2011/01/28 | 650 | 651 | 634 | 637 | 520,000 |
2011/01/27 | 641 | 653 | 634 | 652 | 763,000 |
2011/01/26 | 644 | 646 | 636 | 640 | 326,000 |
2011/01/25 | 640 | 647 | 632 | 643 | 417,000 |
2011/01/24 | 627 | 639 | 625 | 638 | 332,000 |
2011/01/21 | 643 | 643 | 628 | 629 | 398,000 |
2011/01/20 | 648 | 648 | 640 | 642 | 205,000 |
2011/01/19 | 642 | 653 | 638 | 652 | 505,000 |
2011/01/18 | 639 | 645 | 636 | 641 | 395,000 |
2011/01/17 | 644 | 646 | 638 | 638 | 299,000 |
2011/01/14 | 649 | 650 | 642 | 643 | 375,000 |
2011/01/13 | 655 | 655 | 646 | 653 | 334,000 |
2011/01/12 | 653 | 660 | 651 | 652 | 624,000 |
2011/01/11 | 647 | 652 | 640 | 650 | 496,000 |
2011/01/07 | 646 | 659 | 644 | 646 | 679,000 |
2011/01/06 | 634 | 649 | 633 | 641 | 837,000 |
2011/01/05 | 627 | 630 | 623 | 629 | 511,000 |
2011/01/04 | 631 | 634 | 627 | 629 | 234,000 |