4612 日本ペイントホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-259509789459762,838,900976
2022-05-249919919549583,563,800958
2022-05-239939999809923,091,100992
2022-05-209759949319936,921,500993
2022-05-199449549349514,421,800951
2022-05-189691,0009689803,045,400980
2022-05-179839839269565,048,300956
2022-05-161,0501,0609579706,463,300970
2022-05-131,0261,0331,0001,0204,236,0001,020
2022-05-121,0071,0139901,0033,162,2001,003
2022-05-119971,0289911,0272,660,0001,027
2022-05-109631,0059441,0043,367,2001,004
2022-05-091,0501,0639829824,094,300982
2022-05-061,0381,0951,0341,0675,290,4001,067
2022-05-021,0421,0499971,0264,471,0001,026
2022-04-289981,0419891,0392,694,8001,039
2022-04-279921,0299811,0186,150,6001,018
2022-04-261,0101,0259971,0222,527,4001,022
2022-04-251,0231,0289961,0043,255,3001,004
2022-04-221,0641,0781,0421,0483,073,1001,048
2022-04-211,0281,0711,0231,0663,061,8001,066
2022-04-201,0451,0511,0221,0312,090,1001,031
2022-04-191,0241,0411,0211,0342,248,5001,034
2022-04-181,0201,0339961,0012,844,3001,001
2022-04-151,0611,0671,0391,0431,941,3001,043
2022-04-141,0891,0971,0671,0681,710,6001,068
2022-04-131,0671,0941,0611,0892,666,7001,089
2022-04-121,0871,0931,0481,0583,761,1001,058
2022-04-111,1211,1241,0851,0892,834,4001,089
2022-04-081,1221,1341,0991,1343,621,8001,134
2022-04-071,0981,1131,0811,1052,240,1001,105
2022-04-061,1041,1221,0901,1152,242,2001,115
2022-04-051,1301,1441,0961,1212,305,5001,121
2022-04-041,0861,1271,0851,1122,614,1001,112
2022-04-011,0671,0961,0521,0802,185,8001,080
2022-03-311,0711,1061,0691,0824,089,3001,082
2022-03-301,0851,0941,0491,0733,616,4001,073
2022-03-291,0661,0751,0521,0603,304,0001,060
2022-03-281,0821,0971,0391,0392,804,7001,039
2022-03-251,0861,1051,0671,1023,476,9001,102
2022-03-241,0731,0821,0411,0753,163,8001,075
2022-03-231,0911,1031,0721,0853,583,7001,085
2022-03-221,0691,0961,0421,0814,850,4001,081
2022-03-181,1151,1221,0721,07317,105,5001,073
2022-03-171,0251,0991,0221,0699,150,5001,069
2022-03-169549619449493,929,900949
2022-03-159319399149243,561,400924
2022-03-149399499289332,815,700933
2022-03-119659749319364,841,100936
2022-03-109881,0279819895,137,300989
2022-03-099509639359364,205,600936
2022-03-089239689179456,317,800945
2022-03-079249499199385,195,200938
2022-03-049899899369546,494,500954
2022-03-031,0091,0179771,0004,418,3001,000
2022-03-021,0251,0339921,0034,181,5001,003
2022-03-011,0231,0561,0211,0433,089,3001,043
2022-02-281,0561,0649991,0195,722,2001,019
2022-02-251,0541,0571,0321,0553,816,2001,055
2022-02-241,0431,0541,0071,0156,246,6001,015
2022-02-221,0311,0691,0231,0404,191,1001,040
2022-02-211,0091,0719981,0606,387,6001,060
2022-02-181,0011,0339961,0273,316,3001,027
2022-02-171,0111,0451,0111,0225,958,0001,022
2022-02-169831,0239741,0098,744,1001,009
2022-02-159441,00194096111,819,500961
2022-02-148628688508515,039,200851
2022-02-109009278838946,016,100894
2022-02-098629078489024,493,600902
2022-02-088538638468554,444,900855
2022-02-078688758438493,508,600849
2022-02-048768918648813,185,100881
2022-02-038939078738773,450,400877
2022-02-028959178929072,202,100907
2022-02-019059318918914,491,900891
2022-01-318809128679095,977,500909
2022-01-288848978718776,125,000877
2022-01-279069118628757,130,100875
2022-01-269029208989053,534,000905
2022-01-259219298959088,200,600908
2022-01-249149168799095,350,000909
2022-01-2193094192492910,136,800929
2022-01-2088494388494215,069,600942
2022-01-1993693987887831,423,100878
2022-01-1895096093194719,474,400947
2022-01-1793596688695125,809,600951
2022-01-1497697891395012,603,100950
2022-01-131,0481,0609919939,212,800993
2022-01-121,0941,0941,0521,0627,602,2001,062
2022-01-111,1461,1491,0751,1009,798,6001,100
2022-01-071,2791,2821,2451,2542,595,4001,254
2022-01-061,2931,2961,2751,2891,492,2001,289
2022-01-051,2831,3141,2831,3061,761,3001,306
2022-01-041,2501,2811,2461,2741,520,9001,274

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