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