4612 日本ペイントホールディングス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 1,165 | 1,171 | 1,151 | 1,163 | 3,804,200 | 1,163 |
2023-06-07 | 1,179 | 1,188 | 1,146.5 | 1,148 | 6,027,400 | 1,148 |
2023-06-06 | 1,140 | 1,181.5 | 1,131 | 1,179 | 6,629,300 | 1,179 |
2023-06-05 | 1,133 | 1,181 | 1,130 | 1,157 | 11,821,600 | 1,157 |
2023-06-02 | 1,087 | 1,110 | 1,075 | 1,103 | 6,566,100 | 1,103 |
2023-06-01 | 1,078 | 1,089 | 1,065 | 1,074 | 5,226,900 | 1,074 |
2023-05-31 | 1,073 | 1,087 | 1,068 | 1,071 | 17,031,300 | 1,071 |
2023-05-30 | 1,087 | 1,090 | 1,062 | 1,082 | 7,917,200 | 1,082 |
2023-05-29 | 1,140 | 1,149 | 1,086 | 1,100 | 5,673,500 | 1,100 |
2023-05-26 | 1,120 | 1,139 | 1,111 | 1,125 | 4,693,200 | 1,125 |
2023-05-25 | 1,142 | 1,147 | 1,119 | 1,123 | 5,220,300 | 1,123 |
2023-05-24 | 1,177 | 1,187 | 1,135 | 1,148 | 7,080,700 | 1,148 |
2023-05-23 | 1,225 | 1,227 | 1,182 | 1,185 | 5,753,900 | 1,185 |
2023-05-22 | 1,220 | 1,233 | 1,201 | 1,230 | 4,677,100 | 1,230 |
2023-05-19 | 1,248 | 1,250 | 1,217 | 1,222 | 4,475,700 | 1,222 |
2023-05-18 | 1,253 | 1,258 | 1,247 | 1,249 | 3,867,000 | 1,249 |
2023-05-17 | 1,262 | 1,274 | 1,241 | 1,245 | 4,838,500 | 1,245 |
2023-05-16 | 1,278 | 1,285 | 1,241 | 1,258 | 6,565,400 | 1,258 |
2023-05-15 | 1,263 | 1,266 | 1,236 | 1,249 | 6,416,300 | 1,249 |
2023-05-12 | 1,255 | 1,266 | 1,246 | 1,258 | 4,503,500 | 1,258 |
2023-05-11 | 1,224 | 1,236 | 1,220 | 1,235 | 3,209,000 | 1,235 |
2023-05-10 | 1,239 | 1,240 | 1,216 | 1,224 | 3,102,800 | 1,224 |
2023-05-09 | 1,247 | 1,256 | 1,244 | 1,247 | 2,600,700 | 1,247 |
2023-05-08 | 1,258 | 1,267 | 1,247 | 1,253 | 3,080,200 | 1,253 |
2023-05-02 | 1,258 | 1,261 | 1,246 | 1,258 | 2,111,100 | 1,258 |
2023-05-01 | 1,240 | 1,267 | 1,239 | 1,250 | 4,237,600 | 1,250 |
2023-04-28 | 1,238 | 1,242 | 1,220 | 1,223 | 3,023,600 | 1,223 |
2023-04-27 | 1,206 | 1,227 | 1,203 | 1,225 | 2,326,700 | 1,225 |
2023-04-26 | 1,213 | 1,231 | 1,207 | 1,229 | 2,788,300 | 1,229 |
2023-04-25 | 1,253 | 1,270 | 1,218 | 1,220 | 4,671,800 | 1,220 |
2023-04-24 | 1,255 | 1,257 | 1,238 | 1,244 | 1,715,400 | 1,244 |
2023-04-21 | 1,232 | 1,253 | 1,229 | 1,248 | 2,664,600 | 1,248 |
2023-04-20 | 1,233 | 1,244 | 1,228 | 1,237 | 2,071,300 | 1,237 |
2023-04-19 | 1,238 | 1,243 | 1,226 | 1,242 | 2,361,800 | 1,242 |
2023-04-18 | 1,225 | 1,238 | 1,221 | 1,233 | 2,851,600 | 1,233 |
2023-04-17 | 1,212 | 1,216 | 1,188 | 1,215 | 3,090,300 | 1,215 |
2023-04-14 | 1,241 | 1,242 | 1,216 | 1,222 | 3,665,100 | 1,222 |
2023-04-13 | 1,210 | 1,233 | 1,209 | 1,232 | 2,578,700 | 1,232 |
2023-04-12 | 1,230 | 1,236 | 1,218 | 1,226 | 2,592,400 | 1,226 |
2023-04-11 | 1,249 | 1,261 | 1,222 | 1,228 | 4,051,100 | 1,228 |
2023-04-10 | 1,258 | 1,259 | 1,237 | 1,250 | 4,458,400 | 1,250 |
2023-04-07 | 1,217 | 1,245 | 1,214 | 1,240 | 4,610,000 | 1,240 |
2023-04-06 | 1,208 | 1,223 | 1,197 | 1,221 | 3,934,500 | 1,221 |
2023-04-05 | 1,232 | 1,242 | 1,225 | 1,230 | 3,044,500 | 1,230 |
2023-04-04 | 1,221 | 1,251 | 1,221 | 1,240 | 4,244,800 | 1,240 |
2023-04-03 | 1,214 | 1,224 | 1,205 | 1,215 | 4,103,600 | 1,215 |
2023-03-31 | 1,221 | 1,250 | 1,221 | 1,238 | 3,948,500 | 1,238 |
2023-03-30 | 1,209 | 1,225 | 1,208 | 1,214 | 2,507,100 | 1,214 |
2023-03-29 | 1,183 | 1,202 | 1,178 | 1,202 | 3,429,300 | 1,202 |
2023-03-28 | 1,189 | 1,201 | 1,163 | 1,189 | 4,549,700 | 1,189 |
2023-03-27 | 1,197 | 1,209 | 1,192 | 1,193 | 2,200,800 | 1,193 |
2023-03-24 | 1,214 | 1,214 | 1,181 | 1,196 | 2,563,000 | 1,196 |
2023-03-23 | 1,181 | 1,216 | 1,168 | 1,210 | 3,318,300 | 1,210 |
2023-03-22 | 1,217 | 1,230 | 1,195 | 1,199 | 3,371,500 | 1,199 |
2023-03-20 | 1,213 | 1,229 | 1,191 | 1,194 | 4,104,900 | 1,194 |
2023-03-17 | 1,214 | 1,233 | 1,207 | 1,217 | 5,004,100 | 1,217 |
2023-03-16 | 1,135 | 1,194 | 1,134 | 1,190 | 4,065,300 | 1,190 |
2023-03-15 | 1,182 | 1,185 | 1,155 | 1,161 | 3,221,200 | 1,161 |
2023-03-14 | 1,163 | 1,167 | 1,139 | 1,161 | 3,741,600 | 1,161 |
2023-03-13 | 1,182 | 1,182 | 1,161 | 1,180 | 2,170,100 | 1,180 |
2023-03-10 | 1,181 | 1,208 | 1,181 | 1,191 | 3,788,800 | 1,191 |
2023-03-09 | 1,235 | 1,248 | 1,207 | 1,207 | 3,346,400 | 1,207 |
2023-03-08 | 1,203 | 1,233 | 1,201 | 1,218 | 3,019,000 | 1,218 |
2023-03-07 | 1,201 | 1,207 | 1,188 | 1,200 | 3,228,200 | 1,200 |
2023-03-06 | 1,217 | 1,230 | 1,195 | 1,198 | 3,690,700 | 1,198 |
2023-03-03 | 1,224 | 1,249 | 1,215 | 1,225 | 3,644,100 | 1,225 |
2023-03-02 | 1,210 | 1,219 | 1,199 | 1,214 | 3,031,100 | 1,214 |
2023-03-01 | 1,182 | 1,231 | 1,172 | 1,218 | 5,212,500 | 1,218 |
2023-02-28 | 1,179 | 1,198 | 1,171 | 1,189 | 2,349,300 | 1,189 |
2023-02-27 | 1,178 | 1,192 | 1,167 | 1,187 | 2,314,600 | 1,187 |
2023-02-24 | 1,210 | 1,212 | 1,187 | 1,195 | 2,397,800 | 1,195 |
2023-02-22 | 1,242 | 1,244 | 1,203 | 1,207 | 2,858,500 | 1,207 |
2023-02-21 | 1,254 | 1,259 | 1,241 | 1,250 | 2,390,500 | 1,250 |
2023-02-20 | 1,247 | 1,262 | 1,231 | 1,257 | 2,579,100 | 1,257 |
2023-02-17 | 1,268 | 1,283 | 1,245 | 1,254 | 3,320,800 | 1,254 |
2023-02-16 | 1,235 | 1,267 | 1,202 | 1,259 | 4,195,900 | 1,259 |
2023-02-15 | 1,258 | 1,269 | 1,218 | 1,233 | 10,440,500 | 1,233 |
2023-02-14 | 1,141 | 1,145 | 1,125 | 1,138 | 2,957,400 | 1,138 |
2023-02-13 | 1,143 | 1,143 | 1,123 | 1,130 | 1,999,000 | 1,130 |
2023-02-10 | 1,145 | 1,167 | 1,141 | 1,150 | 2,666,900 | 1,150 |
2023-02-09 | 1,149 | 1,169 | 1,145 | 1,162 | 1,981,700 | 1,162 |
2023-02-08 | 1,165 | 1,174 | 1,161 | 1,166 | 1,468,400 | 1,166 |
2023-02-07 | 1,181 | 1,189 | 1,165 | 1,166 | 2,408,200 | 1,166 |
2023-02-06 | 1,165 | 1,179 | 1,163 | 1,169 | 2,103,100 | 1,169 |
2023-02-03 | 1,152 | 1,172 | 1,148 | 1,168 | 2,127,800 | 1,168 |
2023-02-02 | 1,190 | 1,193 | 1,154 | 1,163 | 2,067,000 | 1,163 |
2023-02-01 | 1,190 | 1,197 | 1,172 | 1,177 | 2,396,400 | 1,177 |
2023-01-31 | 1,181 | 1,192 | 1,174 | 1,177 | 2,137,600 | 1,177 |
2023-01-30 | 1,179 | 1,190 | 1,171 | 1,179 | 3,084,500 | 1,179 |
2023-01-27 | 1,190 | 1,199 | 1,173 | 1,175 | 2,224,000 | 1,175 |
2023-01-26 | 1,194 | 1,208 | 1,170 | 1,186 | 3,704,000 | 1,186 |
2023-01-25 | 1,193 | 1,204 | 1,182 | 1,194 | 4,751,300 | 1,194 |
2023-01-24 | 1,180 | 1,190 | 1,172 | 1,186 | 4,769,300 | 1,186 |
2023-01-23 | 1,162 | 1,177 | 1,139 | 1,162 | 6,978,700 | 1,162 |
2023-01-20 | 1,121 | 1,124 | 1,106 | 1,116 | 2,682,500 | 1,116 |
2023-01-19 | 1,128 | 1,146 | 1,118 | 1,121 | 3,254,700 | 1,121 |
2023-01-18 | 1,107 | 1,138 | 1,100 | 1,129 | 7,744,400 | 1,129 |
2023-01-17 | 1,083 | 1,107 | 1,075 | 1,105 | 23,142,100 | 1,105 |
2023-01-16 | 1,098 | 1,153 | 1,086 | 1,096 | 18,107,400 | 1,096 |
2023-01-13 | 1,109 | 1,121 | 1,100 | 1,100 | 5,884,700 | 1,100 |
2023-01-12 | 1,156 | 1,170 | 1,120 | 1,129 | 5,267,500 | 1,129 |
2023-01-11 | 1,130 | 1,167 | 1,125 | 1,152 | 7,559,700 | 1,152 |
2023-01-10 | 1,200 | 1,201 | 1,134 | 1,151 | 8,992,000 | 1,151 |
2023-01-06 | 1,075 | 1,115 | 1,065 | 1,087 | 3,952,500 | 1,087 |
2023-01-05 | 1,065 | 1,103 | 1,052 | 1,084 | 5,035,500 | 1,084 |
2023-01-04 | 1,036 | 1,063 | 1,010 | 1,050 | 4,306,000 | 1,050 |
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