4612 日本ペイントホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2713,78013,98013,42013,500715,90013,500
2020-11-2613,48013,97013,46013,750413,20013,750
2020-11-2513,37013,91013,33013,620697,70013,620
2020-11-2412,67013,19012,66013,180687,50013,180
2020-11-2012,06012,27011,90012,210432,70012,210
2020-11-1911,47011,93011,45011,930558,10011,930
2020-11-1810,84011,32010,80011,270277,60011,270
2020-11-1710,73010,84010,63010,790528,30010,790
2020-11-1610,70011,00010,23010,750596,50010,750
2020-11-1310,66010,74010,48010,600337,70010,600
2020-11-1210,68010,72010,59010,630326,50010,630
2020-11-1110,35010,69010,28010,640487,20010,640
2020-11-1010,52010,54010,19010,240524,90010,240
2020-11-0910,34010,45010,25010,370231,40010,370
2020-11-0610,30010,35010,13010,180311,60010,180
2020-11-059,68010,2409,67010,200514,40010,200
2020-11-049,5909,6709,4509,530256,3009,530
2020-11-029,4109,5509,3409,460280,2009,460
2020-10-309,5309,5709,3609,390348,1009,390
2020-10-299,5809,6209,4809,580258,8009,580
2020-10-289,5409,6609,5009,660237,0009,660
2020-10-279,3909,6009,2709,600263,6009,600
2020-10-269,6309,6509,3509,480252,2009,480
2020-10-239,8609,8609,6409,700256,1009,700
2020-10-229,8609,9709,8109,900377,6009,900
2020-10-2110,13010,1809,99010,020237,90010,020
2020-10-2010,21010,33010,11010,130228,10010,130
2020-10-1910,25010,36010,15010,290202,10010,290
2020-10-1610,33010,44010,20010,200191,90010,200
2020-10-1510,64010,67010,32010,400184,50010,400
2020-10-1410,54010,67010,54010,640212,40010,640
2020-10-1310,59010,65010,52010,650169,40010,650
2020-10-1210,58010,66010,32010,520235,30010,520
2020-10-0910,70010,75010,60010,650247,40010,650
2020-10-0810,63010,78010,60010,670354,90010,670
2020-10-0710,61010,73010,57010,650391,80010,650
2020-10-0610,75010,84010,67010,740323,90010,740
2020-10-0510,89010,89010,66010,710354,60010,710
2020-10-0210,56010,81010,52010,620581,80010,620
2020-09-3011,12011,22010,81010,810539,20010,810
2020-09-2911,14011,40011,06011,220388,60011,220
2020-09-2811,21011,41011,16011,280505,90011,280
2020-09-2510,80011,17010,79011,060404,10011,060
2020-09-2410,93011,01010,75010,750462,30010,750
2020-09-2310,80011,11010,65011,040692,40011,040
2020-09-1810,19010,52010,06010,500552,40010,500
2020-09-179,99010,1709,91010,120380,00010,120
2020-09-169,80010,0109,6809,980339,3009,980
2020-09-159,7009,7609,6109,680208,8009,680
2020-09-149,5109,6909,5109,630233,2009,630
2020-09-119,2609,5009,2409,450376,0009,450
2020-09-109,2509,2609,0709,240234,0009,240
2020-09-098,9809,1808,9409,130329,3009,130
2020-09-089,1209,1508,9409,040274,5009,040
2020-09-079,2409,3509,0009,060312,1009,060
2020-09-049,3009,4109,2609,320224,2009,320
2020-09-039,4109,4609,2709,450314,9009,450
2020-09-029,1109,3309,0309,310417,0009,310
2020-09-019,1309,1908,8009,020488,9009,020
2020-08-319,2809,3609,0909,100591,9009,100
2020-08-289,2009,3208,9409,180479,8009,180
2020-08-279,3209,4709,1309,220522,7009,220
2020-08-269,2309,4509,1509,350924,9009,350
2020-08-259,0409,4908,9409,1801,101,2009,180
2020-08-248,3808,9108,3608,890874,1008,890
2020-08-218,0608,7007,6308,4901,997,7008,490
2020-08-208,1508,2407,9607,970306,4007,970
2020-08-198,3808,3808,2108,240311,7008,240
2020-08-187,9908,4507,9508,430570,2008,430
2020-08-178,2808,3108,0108,010446,3008,010
2020-08-148,2708,5708,2708,430669,4008,430
2020-08-138,1408,3308,0808,200709,1008,200
2020-08-127,7108,0607,7008,030644,0008,030
2020-08-117,5407,7307,4707,650392,8007,650
2020-08-077,6607,7307,5107,550345,8007,550
2020-08-067,6207,6407,4507,620277,3007,620
2020-08-057,5207,6607,4107,660302,9007,660
2020-08-047,5007,5707,4107,460305,6007,460
2020-08-037,2007,5107,1407,500435,6007,500
2020-07-317,5207,5207,1807,180518,8007,180
2020-07-307,4407,5307,4407,460193,0007,460
2020-07-297,4607,5607,3607,410263,2007,410
2020-07-287,6207,7107,4607,500317,6007,500
2020-07-277,4307,6407,4107,640399,6007,640
2020-07-227,3907,4707,3107,410295,4007,410
2020-07-217,3907,5507,3807,470298,9007,470
2020-07-207,2707,4607,2507,410428,6007,410
2020-07-177,5407,5907,2307,230440,5007,230
2020-07-167,5607,6307,3907,520636,7007,520
2020-07-157,7507,7907,5407,680699,9007,680
2020-07-148,0308,0507,8607,880234,9007,880
2020-07-137,9108,0207,7408,020259,4008,020
2020-07-108,0008,0707,7407,740328,8007,740
2020-07-097,8808,1407,7608,070407,7008,070
2020-07-087,9708,1407,8907,970384,2007,970
2020-07-077,9708,0407,8707,940307,0007,940
2020-07-067,7907,9707,6607,970334,9007,970
2020-07-037,7207,8507,6807,770326,3007,770
2020-07-027,7507,8307,4607,620641,7007,620
2020-07-017,8607,8807,6407,710379,8007,710
2020-06-308,0608,0607,7907,840406,2007,840
2020-06-297,8608,0107,8407,960316,9007,960
2020-06-267,9407,9607,8207,900293,9007,900
2020-06-257,8608,1207,8007,930646,5007,930
2020-06-247,6207,8807,6107,870393,8007,870
2020-06-237,9508,0407,7307,910427,2007,910
2020-06-227,9908,0007,8707,940273,8007,940
2020-06-198,0408,0607,9208,010370,9008,010
2020-06-187,9408,0507,8908,020298,7008,020
2020-06-177,9908,1407,9107,960366,5007,960
2020-06-168,0008,0007,8007,950497,1007,950
2020-06-157,9808,2207,8707,870373,4007,870
2020-06-127,9608,1407,8708,090505,5008,090
2020-06-117,9508,2207,8908,110650,8008,110
2020-06-107,7807,9707,7507,880449,3007,880
2020-06-097,3907,7007,3607,660566,9007,660
2020-06-087,8107,8107,4707,510515,9007,510
2020-06-057,7807,8507,6107,780549,1007,780
2020-06-047,7507,8007,5707,800666,1007,800
2020-06-037,8707,8807,7107,780540,8007,780
2020-06-027,6507,8007,6507,780526,7007,780
2020-06-017,5007,7807,4307,750489,0007,750
2020-05-297,7907,8607,4007,5102,495,9007,510
2020-05-287,5507,7507,5207,7301,047,8007,730
2020-05-278,1808,2007,4707,5001,260,7007,500
2020-05-267,8008,2007,7908,180649,0008,180
2020-05-257,5707,6907,5007,690383,0007,690
2020-05-227,3207,5207,3007,460442,7007,460
2020-05-217,2907,4307,1807,280675,0007,280
2020-05-206,9607,2006,9407,140535,3007,140
2020-05-196,8106,9406,7506,910478,0006,910
2020-05-186,4506,8406,4306,790668,0006,790
2020-05-156,6406,8506,6006,790429,6006,790
2020-05-146,7906,8606,6006,600450,8006,600
2020-05-136,7006,7806,5806,740427,3006,740
2020-05-126,5906,6706,5706,650318,5006,650
2020-05-116,4406,5406,4306,500367,3006,500
2020-05-086,4006,4006,2806,390322,5006,390
2020-05-076,3306,4006,2106,250498,0006,250
2020-05-016,2006,3206,1806,300384,0006,300
2020-04-306,1906,2506,1606,210574,3006,210
2020-04-286,1206,2506,0606,140391,8006,140
2020-04-276,2506,2706,1406,150334,8006,150
2020-04-246,2006,2106,0906,170596,2006,170
2020-04-236,2006,2506,0906,130362,9006,130
2020-04-226,0506,1505,9906,150290,9006,150
2020-04-216,0906,1706,0006,090345,5006,090
2020-04-206,0206,1506,0106,090269,8006,090
2020-04-176,2306,2806,0206,050434,5006,050
2020-04-166,0506,2005,9906,160514,0006,160
2020-04-155,9406,1205,9306,100553,0006,100
2020-04-145,8105,9605,8105,940386,1005,940
2020-04-135,7705,8905,7205,770261,1005,770
2020-04-105,6505,8105,6105,800447,1005,800
2020-04-095,8005,8205,6005,800533,8005,800
2020-04-085,6305,8605,6205,800650,9005,800
2020-04-075,4905,6905,4705,630469,7005,630
2020-04-065,4105,5005,3205,450478,7005,450
2020-04-035,3905,6605,3805,400538,9005,400
2020-04-025,6005,6905,4805,500445,4005,500
2020-04-015,5705,7705,5105,640570,1005,640
2020-03-315,8305,9805,6105,660851,9005,660
2020-03-305,9606,0705,7005,8001,038,5005,800
2020-03-275,6806,0205,6506,020956,8006,020
2020-03-265,1205,5305,0105,5101,126,2005,510
2020-03-255,1305,2005,0105,150835,1005,150
2020-03-245,2905,3104,9805,0601,277,9005,060
2020-03-235,6105,8205,3305,3501,681,6005,350
2020-03-195,6406,1105,5905,6701,518,6005,670
2020-03-185,1305,6805,1205,4401,346,5005,440
2020-03-174,6005,1104,5305,0701,181,5005,070
2020-03-164,8954,9504,6354,650784,4004,650
2020-03-134,7405,0104,6254,890879,0004,890
2020-03-124,9955,0404,8754,950953,1004,950
2020-03-115,0405,1905,0105,070662,3005,070
2020-03-105,1505,2504,9655,0401,240,6005,040
2020-03-094,9305,1104,9305,110930,0005,110
2020-03-065,0105,0704,9455,030581,0005,030
2020-03-054,9955,1204,9755,090521,3005,090
2020-03-044,8604,9754,8454,905497,1004,905
2020-03-035,0205,0304,8904,890893,4004,890
2020-03-024,8555,0704,8404,950811,3004,950
2020-02-284,8804,9454,8554,925965,9004,925
2020-02-274,9955,0104,8904,995712,4004,995
2020-02-264,8805,0504,8655,020482,0005,020
2020-02-254,8155,0404,8154,950701,4004,950
2020-02-215,0105,1404,9955,070315,0005,070
2020-02-205,1205,1305,0005,010237,9005,010
2020-02-195,1305,1305,0305,060233,1005,060
2020-02-185,1405,1605,0405,090239,3005,090
2020-02-175,1305,1905,0805,170317,3005,170
2020-02-145,1905,2705,1205,180437,5005,180
2020-02-135,4305,4705,3105,380295,8005,380
2020-02-125,4305,5205,4105,440301,8005,440
2020-02-105,3705,4105,3305,380252,4005,380
2020-02-075,6305,6405,4005,450312,0005,450
2020-02-065,5605,7205,5105,670524,8005,670
2020-02-055,4805,5505,4405,500525,8005,500
2020-02-045,2305,4005,2305,380390,1005,380
2020-02-035,1105,2205,1105,200313,0005,200
2020-01-315,3705,3705,2705,280472,1005,280
2020-01-305,3605,4005,3105,370622,6005,370
2020-01-295,2005,3705,1205,350563,8005,350
2020-01-285,0505,1805,0305,170487,7005,170
2020-01-275,2905,3405,1205,150521,8005,150
2020-01-245,5005,5305,4705,490226,2005,490
2020-01-235,5105,6005,4805,480339,1005,480
2020-01-225,4605,6005,4505,600340,0005,600
2020-01-215,5105,5905,4705,470353,5005,470
2020-01-205,7005,7305,6505,680295,4005,680
2020-01-175,8205,8305,6805,700369,8005,700
2020-01-165,8105,8705,7905,850507,5005,850
2020-01-155,7705,8205,7205,780507,2005,780
2020-01-145,6205,7805,6105,760433,1005,760
2020-01-105,5205,5805,5205,570251,9005,570
2020-01-095,5005,5705,5005,530269,7005,530
2020-01-085,5005,5105,3105,400387,3005,400
2020-01-075,5905,6905,5805,640450,2005,640
2020-01-065,5405,6205,5205,590551,0005,590

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