4612 日本ペイントホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	1,403	1,423	1,382	1,392	2,895,500	1,392
2021-07-29	1,412	1,422	1,394	1,413	8,966,200	1,413
2021-07-28	1,406	1,424	1,391	1,406	2,320,400	1,406
2021-07-27	1,428	1,435	1,412	1,423	2,601,500	1,423
2021-07-26	1,443	1,443	1,390	1,402	3,435,900	1,402
2021-07-21	1,373	1,415	1,367	1,413	2,859,000	1,413
2021-07-20	1,360	1,378	1,357	1,370	2,621,200	1,370
2021-07-19	1,362	1,384	1,354	1,373	2,100,200	1,373
2021-07-16	1,362	1,389	1,335	1,372	3,290,500	1,372
2021-07-15	1,332	1,348	1,313	1,332	3,545,800	1,332
2021-07-14	1,350	1,361	1,332	1,340	4,641,200	1,340
2021-07-13	1,384	1,406	1,368	1,371	3,345,600	1,371
2021-07-12	1,382	1,399	1,366	1,381	3,774,800	1,381
2021-07-09	1,390	1,415	1,352	1,382	5,473,600	1,382
2021-07-08	1,462	1,463	1,390	1,420	8,093,500	1,420
2021-07-07	1,546	1,549	1,518	1,542	2,038,500	1,542
2021-07-06	1,514	1,563	1,510	1,546	1,418,600	1,546
2021-07-05	1,514	1,518	1,493	1,501	910,400	1,501
2021-07-02	1,504	1,521	1,503	1,514	1,105,100	1,514
2021-07-01	1,491	1,533	1,487	1,492	1,649,600	1,492
2021-06-30	1,547	1,563	1,497	1,508	2,432,300	1,508
2021-06-29	1,566	1,576	1,537	1,557	2,270,000	1,557
2021-06-28	1,600	1,609	1,566	1,583	1,508,400	1,583
2021-06-25	1,597	1,606	1,576	1,594	1,416,800	1,594
2021-06-24	1,600	1,606	1,572	1,584	1,339,300	1,584
2021-06-23	1,650	1,655	1,618	1,619	930,100	1,619
2021-06-22	1,616	1,672	1,613	1,650	1,832,600	1,650
2021-06-21	1,602	1,615	1,575	1,582	1,577,500	1,582
2021-06-18	1,651	1,660	1,606	1,626	2,162,100	1,626
2021-06-17	1,656	1,666	1,621	1,625	1,137,900	1,625
2021-06-16	1,687	1,692	1,656	1,663	1,426,400	1,663
2021-06-15	1,656	1,720	1,655	1,713	1,754,900	1,713
2021-06-14	1,678	1,713	1,637	1,644	1,389,600	1,644
2021-06-11	1,650	1,680	1,625	1,656	2,646,500	1,656
2021-06-10	1,546	1,656	1,538	1,642	2,593,900	1,642
2021-06-09	1,563	1,566	1,538	1,558	1,296,700	1,558
2021-06-08	1,561	1,579	1,545	1,563	1,165,000	1,563
2021-06-07	1,571	1,593	1,562	1,569	1,113,000	1,569
2021-06-04	1,567	1,567	1,532	1,553	1,455,100	1,553
2021-06-03	1,560	1,613	1,545	1,584	2,272,000	1,584
2021-06-02	1,557	1,583	1,539	1,554	2,111,500	1,554
2021-06-01	1,569	1,581	1,551	1,576	1,825,200	1,576
2021-05-31	1,586	1,623	1,573	1,584	1,434,500	1,584
2021-05-28	1,566	1,625	1,548	1,607	3,296,200	1,607
2021-05-27	1,558	1,576	1,525	1,538	10,590,900	1,538
2021-05-26	1,532	1,596	1,526	1,582	2,816,300	1,582
2021-05-25	1,530	1,540	1,507	1,532	1,342,900	1,532
2021-05-24	1,537	1,558	1,511	1,521	1,595,400	1,521
2021-05-21	1,548	1,581	1,539	1,549	2,138,000	1,549
2021-05-20	1,540	1,572	1,526	1,546	2,020,800	1,546
2021-05-19	1,554	1,560	1,518	1,549	3,251,400	1,549
2021-05-18	1,665	1,668	1,585	1,610	3,817,900	1,610
2021-05-17	1,742	1,752	1,677	1,690	3,728,900	1,690
2021-05-14	1,591	1,620	1,565	1,605	3,162,700	1,605
2021-05-13	1,557	1,583	1,529	1,535	2,496,900	1,535
2021-05-12	1,669	1,675	1,545	1,557	3,659,800	1,557
2021-05-11	1,713	1,722	1,638	1,670	2,972,000	1,670
2021-05-10	1,720	1,760	1,708	1,753	2,791,600	1,753
2021-05-07	1,665	1,757	1,661	1,715	4,003,400	1,715
2021-05-06	1,597	1,660	1,592	1,628	3,710,200	1,628
2021-04-30	1,605	1,622	1,560	1,562	2,754,000	1,562
2021-04-28	1,606	1,622	1,589	1,604	1,507,300	1,604
2021-04-27	1,609	1,645	1,599	1,640	1,336,700	1,640
2021-04-26	1,623	1,625	1,593	1,613	1,145,200	1,613
2021-04-23	1,600	1,652	1,600	1,626	1,323,700	1,626
2021-04-22	1,588	1,637	1,577	1,629	1,540,200	1,629
2021-04-21	1,569	1,587	1,527	1,548	1,792,500	1,548
2021-04-20	1,599	1,628	1,573	1,609	1,529,600	1,609
2021-04-19	1,632	1,638	1,604	1,615	1,541,300	1,615
2021-04-16	1,626	1,659	1,619	1,634	2,109,700	1,634
2021-04-15	1,574	1,636	1,558	1,627	2,071,400	1,627
2021-04-14	1,548	1,561	1,523	1,550	1,578,600	1,550
2021-04-13	1,553	1,577	1,535	1,547	1,453,700	1,547
2021-04-12	1,570	1,579	1,536	1,565	1,467,600	1,565
2021-04-09	1,578	1,593	1,533	1,562	1,801,700	1,562
2021-04-08	1,613	1,613	1,544	1,573	1,714,500	1,573
2021-04-07	1,603	1,618	1,583	1,613	1,342,600	1,613
2021-04-06	1,638	1,673	1,591	1,592	2,149,300	1,592
2021-04-05	1,660	1,664	1,626	1,636	927,200	1,636
2021-04-02	1,654	1,666	1,631	1,656	1,001,000	1,656
2021-04-01	1,606	1,685	1,604	1,641	1,892,900	1,641
2021-03-31	1,595	1,644	1,560	1,595	3,005,500	1,595
2021-03-30	1,764	1,780	1,611	1,617	2,715,900	1,617
2021-03-29	8,700	8,740	8,410	8,620	476,200	1,724
2021-03-26	8,470	8,690	8,470	8,610	496,700	1,722
2021-03-25	8,330	8,420	8,150	8,330	547,500	1,666
2021-03-24	8,350	8,600	8,320	8,320	463,500	1,664
2021-03-23	8,690	8,690	8,400	8,400	405,400	1,680
2021-03-22	8,700	8,770	8,530	8,680	685,200	1,736
2021-03-19	8,900	9,090	8,790	8,850	1,189,600	1,770
2021-03-18	9,260	9,380	9,040	9,080	595,100	1,816
2021-03-17	9,060	9,440	9,020	9,220	736,900	1,844
2021-03-16	8,780	8,970	8,690	8,890	729,500	1,778
2021-03-15	8,680	8,780	8,550	8,780	422,000	1,756
2021-03-12	8,190	8,660	8,060	8,630	883,900	1,726
2021-03-11	8,090	8,340	8,010	8,090	712,300	1,618
2021-03-10	8,200	8,200	8,000	8,050	353,800	1,610
2021-03-09	8,100	8,170	7,940	8,100	439,400	1,620
2021-03-08	8,250	8,260	7,870	8,030	585,800	1,606
2021-03-05	8,220	8,240	8,020	8,110	568,600	1,622
2021-03-04	8,170	8,390	8,150	8,340	474,200	1,668
2021-03-03	8,250	8,320	8,090	8,310	361,200	1,662
2021-03-02	8,140	8,280	8,080	8,210	496,300	1,642
2021-03-01	7,940	8,110	7,880	8,080	530,000	1,616
2021-02-26	8,140	8,200	7,910	7,920	875,700	1,584
2021-02-25	8,120	8,240	8,030	8,180	919,100	1,636
2021-02-24	8,450	8,490	8,130	8,220	617,500	1,644
2021-02-22	8,760	8,800	8,600	8,710	505,400	1,742
2021-02-19	8,510	8,740	8,420	8,700	358,000	1,740
2021-02-18	8,680	8,760	8,570	8,610	463,800	1,722
2021-02-17	9,040	9,080	8,640	8,660	640,800	1,732
2021-02-16	9,150	9,200	9,060	9,100	395,700	1,820
2021-02-15	8,950	9,120	8,710	9,120	687,700	1,824
2021-02-12	9,400	9,500	8,850	8,850	978,400	1,770
2021-02-10	9,830	9,850	9,550	9,850	535,800	1,970
2021-02-09	10,000	10,040	9,770	9,900	555,200	1,980
2021-02-08	9,510	9,790	9,390	9,700	435,400	1,940
2021-02-05	9,340	9,430	9,150	9,360	451,000	1,872
2021-02-04	9,100	9,260	8,970	9,250	456,600	1,850
2021-02-03	9,210	9,330	9,150	9,300	365,000	1,860
2021-02-02	9,440	9,600	9,100	9,120	771,500	1,824
2021-02-01	9,490	9,820	9,460	9,500	470,500	1,900
2021-01-29	9,930	9,960	9,420	9,420	514,400	1,884
2021-01-28	9,960	10,170	9,840	10,030	1,071,600	2,006
2021-01-27	9,690	10,060	9,620	10,050	635,300	2,010
2021-01-26	9,390	9,780	9,310	9,540	432,900	1,908
2021-01-25	9,580	9,600	9,290	9,430	185,300	1,886
2021-01-22	9,430	9,640	9,390	9,550	465,400	1,910
2021-01-21	9,010	9,470	8,870	9,460	698,100	1,892
2021-01-20	9,250	9,260	8,920	9,050	410,600	1,810
2021-01-19	9,500	9,500	9,210	9,290	373,200	1,858
2021-01-18	9,500	9,600	9,400	9,440	403,100	1,888
2021-01-15	9,950	10,010	9,580	9,600	382,900	1,920
2021-01-14	9,900	10,120	9,850	10,000	378,400	2,000
2021-01-13	10,180	10,230	9,850	9,930	720,500	1,986
2021-01-12	10,720	10,760	10,260	10,350	440,100	2,070
2021-01-08	10,630	10,700	10,380	10,580	521,800	2,116
2021-01-07	10,730	11,040	10,600	10,650	724,400	2,130
2021-01-06	10,940	11,020	10,480	10,480	572,300	2,096
2021-01-05	11,070	11,440	11,010	11,240	391,500	2,248
2021-01-04	11,460	11,460	10,820	11,010	298,500	2,202

分割・併合履歴： [2021-03-30]1株→5株 [1989-03-28]1株→1.05株 [1984-04-25]1株→1.05株