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
2021-05-121,6691,6751,5451,5573,659,8001,557
2021-05-111,7131,7221,6381,6702,972,0001,670
2021-05-101,7201,7601,7081,7532,791,6001,753
2021-05-071,6651,7571,6611,7154,003,4001,715
2021-05-061,5971,6601,5921,6283,710,2001,628
2021-04-301,6051,6221,5601,5622,754,0001,562
2021-04-281,6061,6221,5891,6041,507,3001,604
2021-04-271,6091,6451,5991,6401,336,7001,640
2021-04-261,6231,6251,5931,6131,145,2001,613
2021-04-231,6001,6521,6001,6261,323,7001,626
2021-04-221,5881,6371,5771,6291,540,2001,629
2021-04-211,5691,5871,5271,5481,792,5001,548
2021-04-201,5991,6281,5731,6091,529,6001,609
2021-04-191,6321,6381,6041,6151,541,3001,615
2021-04-161,6261,6591,6191,6342,109,7001,634
2021-04-151,5741,6361,5581,6272,071,4001,627
2021-04-141,5481,5611,5231,5501,578,6001,550
2021-04-131,5531,5771,5351,5471,453,7001,547
2021-04-121,5701,5791,5361,5651,467,6001,565
2021-04-091,5781,5931,5331,5621,801,7001,562
2021-04-081,6131,6131,5441,5731,714,5001,573
2021-04-071,6031,6181,5831,6131,342,6001,613
2021-04-061,6381,6731,5911,5922,149,3001,592
2021-04-051,6601,6641,6261,636927,2001,636
2021-04-021,6541,6661,6311,6561,001,0001,656
2021-04-011,6061,6851,6041,6411,892,9001,641
2021-03-311,5951,6441,5601,5953,005,5001,595
2021-03-301,7641,7801,6111,6172,715,9001,617
2021-03-298,7008,7408,4108,620476,2001,724
2021-03-268,4708,6908,4708,610496,7001,722
2021-03-258,3308,4208,1508,330547,5001,666
2021-03-248,3508,6008,3208,320463,5001,664
2021-03-238,6908,6908,4008,400405,4001,680
2021-03-228,7008,7708,5308,680685,2001,736
2021-03-198,9009,0908,7908,8501,189,6001,770
2021-03-189,2609,3809,0409,080595,1001,816
2021-03-179,0609,4409,0209,220736,9001,844
2021-03-168,7808,9708,6908,890729,5001,778
2021-03-158,6808,7808,5508,780422,0001,756
2021-03-128,1908,6608,0608,630883,9001,726
2021-03-118,0908,3408,0108,090712,3001,618
2021-03-108,2008,2008,0008,050353,8001,610
2021-03-098,1008,1707,9408,100439,4001,620
2021-03-088,2508,2607,8708,030585,8001,606
2021-03-058,2208,2408,0208,110568,6001,622
2021-03-048,1708,3908,1508,340474,2001,668
2021-03-038,2508,3208,0908,310361,2001,662
2021-03-028,1408,2808,0808,210496,3001,642
2021-03-017,9408,1107,8808,080530,0001,616
2021-02-268,1408,2007,9107,920875,7001,584
2021-02-258,1208,2408,0308,180919,1001,636
2021-02-248,4508,4908,1308,220617,5001,644
2021-02-228,7608,8008,6008,710505,4001,742
2021-02-198,5108,7408,4208,700358,0001,740
2021-02-188,6808,7608,5708,610463,8001,722
2021-02-179,0409,0808,6408,660640,8001,732
2021-02-169,1509,2009,0609,100395,7001,820
2021-02-158,9509,1208,7109,120687,7001,824
2021-02-129,4009,5008,8508,850978,4001,770
2021-02-109,8309,8509,5509,850535,8001,970
2021-02-0910,00010,0409,7709,900555,2001,980
2021-02-089,5109,7909,3909,700435,4001,940
2021-02-059,3409,4309,1509,360451,0001,872
2021-02-049,1009,2608,9709,250456,6001,850
2021-02-039,2109,3309,1509,300365,0001,860
2021-02-029,4409,6009,1009,120771,5001,824
2021-02-019,4909,8209,4609,500470,5001,900
2021-01-299,9309,9609,4209,420514,4001,884
2021-01-289,96010,1709,84010,0301,071,6002,006
2021-01-279,69010,0609,62010,050635,3002,010
2021-01-269,3909,7809,3109,540432,9001,908
2021-01-259,5809,6009,2909,430185,3001,886
2021-01-229,4309,6409,3909,550465,4001,910
2021-01-219,0109,4708,8709,460698,1001,892
2021-01-209,2509,2608,9209,050410,6001,810
2021-01-199,5009,5009,2109,290373,2001,858
2021-01-189,5009,6009,4009,440403,1001,888
2021-01-159,95010,0109,5809,600382,9001,920
2021-01-149,90010,1209,85010,000378,4002,000
2021-01-1310,18010,2309,8509,930720,5001,986
2021-01-1210,72010,76010,26010,350440,1002,070
2021-01-0810,63010,70010,38010,580521,8002,116
2021-01-0710,73011,04010,60010,650724,4002,130
2021-01-0610,94011,02010,48010,480572,3002,096
2021-01-0511,07011,44011,01011,240391,5002,248
2021-01-0411,46011,46010,82011,010298,5002,202

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