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
2023-02-031,1521,1721,1481,1682,127,8001,168
2023-02-021,1901,1931,1541,1632,067,0001,163
2023-02-011,1901,1971,1721,1772,396,4001,177
2023-01-311,1811,1921,1741,1772,137,6001,177
2023-01-301,1791,1901,1711,1793,084,5001,179
2023-01-271,1901,1991,1731,1752,224,0001,175
2023-01-261,1941,2081,1701,1863,704,0001,186
2023-01-251,1931,2041,1821,1944,751,3001,194
2023-01-241,1801,1901,1721,1864,769,3001,186
2023-01-231,1621,1771,1391,1626,978,7001,162
2023-01-201,1211,1241,1061,1162,682,5001,116
2023-01-191,1281,1461,1181,1213,254,7001,121
2023-01-181,1071,1381,1001,1297,744,4001,129
2023-01-171,0831,1071,0751,10523,142,1001,105
2023-01-161,0981,1531,0861,09618,107,4001,096
2023-01-131,1091,1211,1001,1005,884,7001,100
2023-01-121,1561,1701,1201,1295,267,5001,129
2023-01-111,1301,1671,1251,1527,559,7001,152
2023-01-101,2001,2011,1341,1518,992,0001,151
2023-01-061,0751,1151,0651,0873,952,5001,087
2023-01-051,0651,1031,0521,0845,035,5001,084
2023-01-041,0361,0631,0101,0504,306,0001,050

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