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
2023-02-03	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