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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,000 | 1,018 | 995 | 1,003 | 4,623,700 | 1,003 |
| 2022-10-05 | 1,019 | 1,023 | 983 | 1,003 | 4,547,800 | 1,003 |
| 2022-10-04 | 1,006 | 1,019 | 999 | 1,011 | 4,536,900 | 1,011 |
| 2022-10-03 | 976 | 1,002 | 971 | 991 | 4,345,100 | 991 |
| 2022-09-30 | 1,009 | 1,015 | 969 | 979 | 3,947,100 | 979 |
| 2022-09-29 | 1,050 | 1,051 | 1,018 | 1,033 | 3,061,500 | 1,033 |
| 2022-09-28 | 1,017 | 1,035 | 1,014 | 1,035 | 4,801,100 | 1,035 |
| 2022-09-27 | 999 | 1,040 | 999 | 1,033 | 3,511,100 | 1,033 |
| 2022-09-26 | 1,002 | 1,011 | 988 | 1,006 | 3,788,600 | 1,006 |
| 2022-09-22 | 1,024 | 1,035 | 1,011 | 1,032 | 3,805,800 | 1,032 |
| 2022-09-21 | 1,050 | 1,054 | 1,017 | 1,027 | 2,891,100 | 1,027 |
| 2022-09-20 | 1,095 | 1,098 | 1,073 | 1,073 | 1,770,600 | 1,073 |
| 2022-09-16 | 1,100 | 1,100 | 1,076 | 1,088 | 3,832,800 | 1,088 |
| 2022-09-15 | 1,103 | 1,112 | 1,089 | 1,105 | 2,007,700 | 1,105 |
| 2022-09-14 | 1,084 | 1,102 | 1,079 | 1,102 | 2,492,400 | 1,102 |
| 2022-09-13 | 1,104 | 1,130 | 1,101 | 1,124 | 2,112,800 | 1,124 |
| 2022-09-12 | 1,110 | 1,117 | 1,102 | 1,107 | 1,648,800 | 1,107 |
| 2022-09-09 | 1,060 | 1,100 | 1,056 | 1,099 | 3,043,900 | 1,099 |
| 2022-09-08 | 1,057 | 1,092 | 1,057 | 1,086 | 3,389,000 | 1,086 |
| 2022-09-07 | 1,031 | 1,036 | 1,004 | 1,030 | 2,262,900 | 1,030 |
| 2022-09-06 | 1,057 | 1,060 | 1,020 | 1,020 | 2,398,400 | 1,020 |
| 2022-09-05 | 1,047 | 1,072 | 1,038 | 1,060 | 1,907,000 | 1,060 |
| 2022-09-02 | 1,052 | 1,062 | 1,036 | 1,054 | 2,173,900 | 1,054 |
| 2022-09-01 | 1,075 | 1,097 | 1,057 | 1,058 | 2,824,900 | 1,058 |
| 2022-08-31 | 1,059 | 1,092 | 1,055 | 1,086 | 6,659,200 | 1,086 |
| 2022-08-30 | 1,052 | 1,068 | 1,043 | 1,067 | 2,344,800 | 1,067 |
| 2022-08-29 | 1,062 | 1,067 | 1,048 | 1,048 | 3,491,100 | 1,048 |
| 2022-08-26 | 1,076 | 1,118 | 1,076 | 1,106 | 3,434,000 | 1,106 |
| 2022-08-25 | 1,056 | 1,072 | 1,054 | 1,070 | 1,947,000 | 1,070 |
| 2022-08-24 | 1,053 | 1,063 | 1,048 | 1,048 | 2,039,100 | 1,048 |
| 2022-08-23 | 1,076 | 1,079 | 1,050 | 1,054 | 2,688,100 | 1,054 |
| 2022-08-22 | 1,099 | 1,102 | 1,077 | 1,083 | 3,332,400 | 1,083 |
| 2022-08-19 | 1,114 | 1,119 | 1,084 | 1,093 | 2,793,500 | 1,093 |
| 2022-08-18 | 1,129 | 1,139 | 1,101 | 1,104 | 4,040,800 | 1,104 |
| 2022-08-17 | 1,130 | 1,149 | 1,114 | 1,136 | 3,858,500 | 1,136 |
| 2022-08-16 | 1,068 | 1,127 | 1,068 | 1,127 | 6,765,500 | 1,127 |
| 2022-08-15 | 1,057 | 1,063 | 1,040 | 1,056 | 2,689,500 | 1,056 |
| 2022-08-12 | 1,087 | 1,087 | 1,033 | 1,042 | 6,287,900 | 1,042 |
| 2022-08-10 | 1,082 | 1,087 | 1,067 | 1,081 | 2,369,400 | 1,081 |
| 2022-08-09 | 1,068 | 1,084 | 1,064 | 1,081 | 2,627,100 | 1,081 |
| 2022-08-08 | 1,046 | 1,076 | 1,040 | 1,072 | 3,471,900 | 1,072 |
| 2022-08-05 | 1,027 | 1,060 | 1,020 | 1,053 | 2,918,500 | 1,053 |
| 2022-08-04 | 1,035 | 1,042 | 1,018 | 1,022 | 2,601,200 | 1,022 |
| 2022-08-03 | 1,039 | 1,066 | 1,035 | 1,042 | 2,311,900 | 1,042 |
| 2022-08-02 | 1,058 | 1,066 | 1,024 | 1,024 | 2,923,400 | 1,024 |
| 2022-08-01 | 1,016 | 1,038 | 1,002 | 1,038 | 2,611,800 | 1,038 |
| 2022-07-29 | 1,042 | 1,049 | 1,007 | 1,010 | 3,648,600 | 1,010 |
| 2022-07-28 | 1,044 | 1,045 | 1,013 | 1,042 | 3,792,900 | 1,042 |
| 2022-07-27 | 1,040 | 1,051 | 1,029 | 1,032 | 2,019,000 | 1,032 |
| 2022-07-26 | 1,020 | 1,040 | 1,015 | 1,040 | 2,462,500 | 1,040 |
| 2022-07-25 | 1,052 | 1,058 | 1,030 | 1,039 | 3,132,500 | 1,039 |
| 2022-07-22 | 1,035 | 1,068 | 1,028 | 1,057 | 3,847,700 | 1,057 |
| 2022-07-21 | 1,023 | 1,034 | 1,014 | 1,020 | 2,735,300 | 1,020 |
| 2022-07-20 | 1,040 | 1,040 | 1,011 | 1,035 | 3,686,700 | 1,035 |
| 2022-07-19 | 1,044 | 1,048 | 1,011 | 1,012 | 2,414,500 | 1,012 |
| 2022-07-15 | 998 | 1,042 | 997 | 1,034 | 5,738,200 | 1,034 |
| 2022-07-14 | 1,081 | 1,099 | 1,000 | 1,016 | 6,680,200 | 1,016 |
| 2022-07-13 | 1,083 | 1,106 | 1,083 | 1,099 | 2,519,600 | 1,099 |
| 2022-07-12 | 1,096 | 1,097 | 1,063 | 1,069 | 3,693,600 | 1,069 |
| 2022-07-11 | 1,128 | 1,135 | 1,101 | 1,114 | 2,990,600 | 1,114 |
| 2022-07-08 | 1,146 | 1,151 | 1,104 | 1,112 | 3,917,900 | 1,112 |
| 2022-07-07 | 1,117 | 1,129 | 1,097 | 1,116 | 3,292,700 | 1,116 |
| 2022-07-06 | 1,125 | 1,137 | 1,114 | 1,124 | 2,785,500 | 1,124 |
| 2022-07-05 | 1,100 | 1,107 | 1,079 | 1,095 | 3,147,300 | 1,095 |
| 2022-07-04 | 1,056 | 1,101 | 1,048 | 1,093 | 5,823,000 | 1,093 |
| 2022-07-01 | 1,030 | 1,069 | 1,025 | 1,050 | 4,162,800 | 1,050 |
| 2022-06-30 | 1,041 | 1,042 | 1,002 | 1,011 | 3,734,800 | 1,011 |
| 2022-06-29 | 1,034 | 1,039 | 1,020 | 1,028 | 5,369,700 | 1,028 |
| 2022-06-28 | 1,053 | 1,074 | 1,040 | 1,045 | 4,075,600 | 1,045 |
| 2022-06-27 | 1,038 | 1,065 | 1,031 | 1,060 | 4,109,100 | 1,060 |
| 2022-06-24 | 1,017 | 1,038 | 996 | 1,037 | 3,832,800 | 1,037 |
| 2022-06-23 | 989 | 1,021 | 983 | 1,014 | 4,267,000 | 1,014 |
| 2022-06-22 | 976 | 997 | 967 | 984 | 3,739,000 | 984 |
| 2022-06-21 | 927 | 977 | 927 | 976 | 5,372,900 | 976 |
| 2022-06-20 | 898 | 918 | 891 | 918 | 3,807,900 | 918 |
| 2022-06-17 | 890 | 923 | 878 | 887 | 9,322,700 | 887 |
| 2022-06-16 | 924 | 932 | 908 | 911 | 3,219,700 | 911 |
| 2022-06-15 | 915 | 921 | 897 | 918 | 4,072,700 | 918 |
| 2022-06-14 | 955 | 958 | 922 | 924 | 4,588,900 | 924 |
| 2022-06-13 | 969 | 975 | 960 | 970 | 2,530,600 | 970 |
| 2022-06-10 | 986 | 993 | 978 | 990 | 2,653,100 | 990 |
| 2022-06-09 | 1,001 | 1,020 | 996 | 1,002 | 3,214,600 | 1,002 |
| 2022-06-08 | 1,030 | 1,039 | 1,011 | 1,015 | 5,855,200 | 1,015 |
| 2022-06-07 | 972 | 978 | 960 | 962 | 1,448,300 | 962 |
| 2022-06-06 | 960 | 973 | 955 | 969 | 1,387,100 | 969 |
| 2022-06-03 | 990 | 992 | 968 | 974 | 2,218,100 | 974 |
| 2022-06-02 | 980 | 985 | 965 | 971 | 1,705,500 | 971 |
| 2022-06-01 | 955 | 985 | 953 | 982 | 3,501,300 | 982 |
| 2022-05-31 | 961 | 967 | 943 | 958 | 10,982,700 | 958 |
| 2022-05-30 | 965 | 997 | 960 | 976 | 5,501,700 | 976 |
| 2022-05-27 | 951 | 951 | 928 | 947 | 4,029,800 | 947 |
| 2022-05-26 | 961 | 976 | 917 | 921 | 4,857,000 | 921 |
| 2022-05-25 | 950 | 978 | 945 | 976 | 2,838,900 | 976 |
| 2022-05-24 | 991 | 991 | 954 | 958 | 3,563,800 | 958 |
| 2022-05-23 | 993 | 999 | 980 | 992 | 3,091,100 | 992 |
| 2022-05-20 | 975 | 994 | 931 | 993 | 6,921,500 | 993 |
| 2022-05-19 | 944 | 954 | 934 | 951 | 4,421,800 | 951 |
| 2022-05-18 | 969 | 1,000 | 968 | 980 | 3,045,400 | 980 |
| 2022-05-17 | 983 | 983 | 926 | 956 | 5,048,300 | 956 |
| 2022-05-16 | 1,050 | 1,060 | 957 | 970 | 6,463,300 | 970 |
| 2022-05-13 | 1,026 | 1,033 | 1,000 | 1,020 | 4,236,000 | 1,020 |
| 2022-05-12 | 1,007 | 1,013 | 990 | 1,003 | 3,162,200 | 1,003 |
| 2022-05-11 | 997 | 1,028 | 991 | 1,027 | 2,660,000 | 1,027 |
| 2022-05-10 | 963 | 1,005 | 944 | 1,004 | 3,367,200 | 1,004 |
| 2022-05-09 | 1,050 | 1,063 | 982 | 982 | 4,094,300 | 982 |
| 2022-05-06 | 1,038 | 1,095 | 1,034 | 1,067 | 5,290,400 | 1,067 |
| 2022-05-02 | 1,042 | 1,049 | 997 | 1,026 | 4,471,000 | 1,026 |
| 2022-04-28 | 998 | 1,041 | 989 | 1,039 | 2,694,800 | 1,039 |
| 2022-04-27 | 992 | 1,029 | 981 | 1,018 | 6,150,600 | 1,018 |
| 2022-04-26 | 1,010 | 1,025 | 997 | 1,022 | 2,527,400 | 1,022 |
| 2022-04-25 | 1,023 | 1,028 | 996 | 1,004 | 3,255,300 | 1,004 |
| 2022-04-22 | 1,064 | 1,078 | 1,042 | 1,048 | 3,073,100 | 1,048 |
| 2022-04-21 | 1,028 | 1,071 | 1,023 | 1,066 | 3,061,800 | 1,066 |
| 2022-04-20 | 1,045 | 1,051 | 1,022 | 1,031 | 2,090,100 | 1,031 |
| 2022-04-19 | 1,024 | 1,041 | 1,021 | 1,034 | 2,248,500 | 1,034 |
| 2022-04-18 | 1,020 | 1,033 | 996 | 1,001 | 2,844,300 | 1,001 |
| 2022-04-15 | 1,061 | 1,067 | 1,039 | 1,043 | 1,941,300 | 1,043 |
| 2022-04-14 | 1,089 | 1,097 | 1,067 | 1,068 | 1,710,600 | 1,068 |
| 2022-04-13 | 1,067 | 1,094 | 1,061 | 1,089 | 2,666,700 | 1,089 |
| 2022-04-12 | 1,087 | 1,093 | 1,048 | 1,058 | 3,761,100 | 1,058 |
| 2022-04-11 | 1,121 | 1,124 | 1,085 | 1,089 | 2,834,400 | 1,089 |
| 2022-04-08 | 1,122 | 1,134 | 1,099 | 1,134 | 3,621,800 | 1,134 |
| 2022-04-07 | 1,098 | 1,113 | 1,081 | 1,105 | 2,240,100 | 1,105 |
| 2022-04-06 | 1,104 | 1,122 | 1,090 | 1,115 | 2,242,200 | 1,115 |
| 2022-04-05 | 1,130 | 1,144 | 1,096 | 1,121 | 2,305,500 | 1,121 |
| 2022-04-04 | 1,086 | 1,127 | 1,085 | 1,112 | 2,614,100 | 1,112 |
| 2022-04-01 | 1,067 | 1,096 | 1,052 | 1,080 | 2,185,800 | 1,080 |
| 2022-03-31 | 1,071 | 1,106 | 1,069 | 1,082 | 4,089,300 | 1,082 |
| 2022-03-30 | 1,085 | 1,094 | 1,049 | 1,073 | 3,616,400 | 1,073 |
| 2022-03-29 | 1,066 | 1,075 | 1,052 | 1,060 | 3,304,000 | 1,060 |
| 2022-03-28 | 1,082 | 1,097 | 1,039 | 1,039 | 2,804,700 | 1,039 |
| 2022-03-25 | 1,086 | 1,105 | 1,067 | 1,102 | 3,476,900 | 1,102 |
| 2022-03-24 | 1,073 | 1,082 | 1,041 | 1,075 | 3,163,800 | 1,075 |
| 2022-03-23 | 1,091 | 1,103 | 1,072 | 1,085 | 3,583,700 | 1,085 |
| 2022-03-22 | 1,069 | 1,096 | 1,042 | 1,081 | 4,850,400 | 1,081 |
| 2022-03-18 | 1,115 | 1,122 | 1,072 | 1,073 | 17,105,500 | 1,073 |
| 2022-03-17 | 1,025 | 1,099 | 1,022 | 1,069 | 9,150,500 | 1,069 |
| 2022-03-16 | 954 | 961 | 944 | 949 | 3,929,900 | 949 |
| 2022-03-15 | 931 | 939 | 914 | 924 | 3,561,400 | 924 |
| 2022-03-14 | 939 | 949 | 928 | 933 | 2,815,700 | 933 |
| 2022-03-11 | 965 | 974 | 931 | 936 | 4,841,100 | 936 |
| 2022-03-10 | 988 | 1,027 | 981 | 989 | 5,137,300 | 989 |
| 2022-03-09 | 950 | 963 | 935 | 936 | 4,205,600 | 936 |
| 2022-03-08 | 923 | 968 | 917 | 945 | 6,317,800 | 945 |
| 2022-03-07 | 924 | 949 | 919 | 938 | 5,195,200 | 938 |
| 2022-03-04 | 989 | 989 | 936 | 954 | 6,494,500 | 954 |
| 2022-03-03 | 1,009 | 1,017 | 977 | 1,000 | 4,418,300 | 1,000 |
| 2022-03-02 | 1,025 | 1,033 | 992 | 1,003 | 4,181,500 | 1,003 |
| 2022-03-01 | 1,023 | 1,056 | 1,021 | 1,043 | 3,089,300 | 1,043 |
| 2022-02-28 | 1,056 | 1,064 | 999 | 1,019 | 5,722,200 | 1,019 |
| 2022-02-25 | 1,054 | 1,057 | 1,032 | 1,055 | 3,816,200 | 1,055 |
| 2022-02-24 | 1,043 | 1,054 | 1,007 | 1,015 | 6,246,600 | 1,015 |
| 2022-02-22 | 1,031 | 1,069 | 1,023 | 1,040 | 4,191,100 | 1,040 |
| 2022-02-21 | 1,009 | 1,071 | 998 | 1,060 | 6,387,600 | 1,060 |
| 2022-02-18 | 1,001 | 1,033 | 996 | 1,027 | 3,316,300 | 1,027 |
| 2022-02-17 | 1,011 | 1,045 | 1,011 | 1,022 | 5,958,000 | 1,022 |
| 2022-02-16 | 983 | 1,023 | 974 | 1,009 | 8,744,100 | 1,009 |
| 2022-02-15 | 944 | 1,001 | 940 | 961 | 11,819,500 | 961 |
| 2022-02-14 | 862 | 868 | 850 | 851 | 5,039,200 | 851 |
| 2022-02-10 | 900 | 927 | 883 | 894 | 6,016,100 | 894 |
| 2022-02-09 | 862 | 907 | 848 | 902 | 4,493,600 | 902 |
| 2022-02-08 | 853 | 863 | 846 | 855 | 4,444,900 | 855 |
| 2022-02-07 | 868 | 875 | 843 | 849 | 3,508,600 | 849 |
| 2022-02-04 | 876 | 891 | 864 | 881 | 3,185,100 | 881 |
| 2022-02-03 | 893 | 907 | 873 | 877 | 3,450,400 | 877 |
| 2022-02-02 | 895 | 917 | 892 | 907 | 2,202,100 | 907 |
| 2022-02-01 | 905 | 931 | 891 | 891 | 4,491,900 | 891 |
| 2022-01-31 | 880 | 912 | 867 | 909 | 5,977,500 | 909 |
| 2022-01-28 | 884 | 897 | 871 | 877 | 6,125,000 | 877 |
| 2022-01-27 | 906 | 911 | 862 | 875 | 7,130,100 | 875 |
| 2022-01-26 | 902 | 920 | 898 | 905 | 3,534,000 | 905 |
| 2022-01-25 | 921 | 929 | 895 | 908 | 8,200,600 | 908 |
| 2022-01-24 | 914 | 916 | 879 | 909 | 5,350,000 | 909 |
| 2022-01-21 | 930 | 941 | 924 | 929 | 10,136,800 | 929 |
| 2022-01-20 | 884 | 943 | 884 | 942 | 15,069,600 | 942 |
| 2022-01-19 | 936 | 939 | 878 | 878 | 31,423,100 | 878 |
| 2022-01-18 | 950 | 960 | 931 | 947 | 19,474,400 | 947 |
| 2022-01-17 | 935 | 966 | 886 | 951 | 25,809,600 | 951 |
| 2022-01-14 | 976 | 978 | 913 | 950 | 12,603,100 | 950 |
| 2022-01-13 | 1,048 | 1,060 | 991 | 993 | 9,212,800 | 993 |
| 2022-01-12 | 1,094 | 1,094 | 1,052 | 1,062 | 7,602,200 | 1,062 |
| 2022-01-11 | 1,146 | 1,149 | 1,075 | 1,100 | 9,798,600 | 1,100 |
| 2022-01-07 | 1,279 | 1,282 | 1,245 | 1,254 | 2,595,400 | 1,254 |
| 2022-01-06 | 1,293 | 1,296 | 1,275 | 1,289 | 1,492,200 | 1,289 |
| 2022-01-05 | 1,283 | 1,314 | 1,283 | 1,306 | 1,761,300 | 1,306 |
| 2022-01-04 | 1,250 | 1,281 | 1,246 | 1,274 | 1,520,900 | 1,274 |
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