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
2022-10-061,0001,0189951,0034,623,7001,003
2022-10-051,0191,0239831,0034,547,8001,003
2022-10-041,0061,0199991,0114,536,9001,011
2022-10-039761,0029719914,345,100991
2022-09-301,0091,0159699793,947,100979
2022-09-291,0501,0511,0181,0333,061,5001,033
2022-09-281,0171,0351,0141,0354,801,1001,035
2022-09-279991,0409991,0333,511,1001,033
2022-09-261,0021,0119881,0063,788,6001,006
2022-09-221,0241,0351,0111,0323,805,8001,032
2022-09-211,0501,0541,0171,0272,891,1001,027
2022-09-201,0951,0981,0731,0731,770,6001,073
2022-09-161,1001,1001,0761,0883,832,8001,088
2022-09-151,1031,1121,0891,1052,007,7001,105
2022-09-141,0841,1021,0791,1022,492,4001,102
2022-09-131,1041,1301,1011,1242,112,8001,124
2022-09-121,1101,1171,1021,1071,648,8001,107
2022-09-091,0601,1001,0561,0993,043,9001,099
2022-09-081,0571,0921,0571,0863,389,0001,086
2022-09-071,0311,0361,0041,0302,262,9001,030
2022-09-061,0571,0601,0201,0202,398,4001,020
2022-09-051,0471,0721,0381,0601,907,0001,060
2022-09-021,0521,0621,0361,0542,173,9001,054
2022-09-011,0751,0971,0571,0582,824,9001,058
2022-08-311,0591,0921,0551,0866,659,2001,086
2022-08-301,0521,0681,0431,0672,344,8001,067
2022-08-291,0621,0671,0481,0483,491,1001,048
2022-08-261,0761,1181,0761,1063,434,0001,106
2022-08-251,0561,0721,0541,0701,947,0001,070
2022-08-241,0531,0631,0481,0482,039,1001,048
2022-08-231,0761,0791,0501,0542,688,1001,054
2022-08-221,0991,1021,0771,0833,332,4001,083
2022-08-191,1141,1191,0841,0932,793,5001,093
2022-08-181,1291,1391,1011,1044,040,8001,104
2022-08-171,1301,1491,1141,1363,858,5001,136
2022-08-161,0681,1271,0681,1276,765,5001,127
2022-08-151,0571,0631,0401,0562,689,5001,056
2022-08-121,0871,0871,0331,0426,287,9001,042
2022-08-101,0821,0871,0671,0812,369,4001,081
2022-08-091,0681,0841,0641,0812,627,1001,081
2022-08-081,0461,0761,0401,0723,471,9001,072
2022-08-051,0271,0601,0201,0532,918,5001,053
2022-08-041,0351,0421,0181,0222,601,2001,022
2022-08-031,0391,0661,0351,0422,311,9001,042
2022-08-021,0581,0661,0241,0242,923,4001,024
2022-08-011,0161,0381,0021,0382,611,8001,038
2022-07-291,0421,0491,0071,0103,648,6001,010
2022-07-281,0441,0451,0131,0423,792,9001,042
2022-07-271,0401,0511,0291,0322,019,0001,032
2022-07-261,0201,0401,0151,0402,462,5001,040
2022-07-251,0521,0581,0301,0393,132,5001,039
2022-07-221,0351,0681,0281,0573,847,7001,057
2022-07-211,0231,0341,0141,0202,735,3001,020
2022-07-201,0401,0401,0111,0353,686,7001,035
2022-07-191,0441,0481,0111,0122,414,5001,012
2022-07-159981,0429971,0345,738,2001,034
2022-07-141,0811,0991,0001,0166,680,2001,016
2022-07-131,0831,1061,0831,0992,519,6001,099
2022-07-121,0961,0971,0631,0693,693,6001,069
2022-07-111,1281,1351,1011,1142,990,6001,114
2022-07-081,1461,1511,1041,1123,917,9001,112
2022-07-071,1171,1291,0971,1163,292,7001,116
2022-07-061,1251,1371,1141,1242,785,5001,124
2022-07-051,1001,1071,0791,0953,147,3001,095
2022-07-041,0561,1011,0481,0935,823,0001,093
2022-07-011,0301,0691,0251,0504,162,8001,050
2022-06-301,0411,0421,0021,0113,734,8001,011
2022-06-291,0341,0391,0201,0285,369,7001,028
2022-06-281,0531,0741,0401,0454,075,6001,045
2022-06-271,0381,0651,0311,0604,109,1001,060
2022-06-241,0171,0389961,0373,832,8001,037
2022-06-239891,0219831,0144,267,0001,014
2022-06-229769979679843,739,000984
2022-06-219279779279765,372,900976
2022-06-208989188919183,807,900918
2022-06-178909238788879,322,700887
2022-06-169249329089113,219,700911
2022-06-159159218979184,072,700918
2022-06-149559589229244,588,900924
2022-06-139699759609702,530,600970
2022-06-109869939789902,653,100990
2022-06-091,0011,0209961,0023,214,6001,002
2022-06-081,0301,0391,0111,0155,855,2001,015
2022-06-079729789609621,448,300962
2022-06-069609739559691,387,100969
2022-06-039909929689742,218,100974
2022-06-029809859659711,705,500971
2022-06-019559859539823,501,300982
2022-05-3196196794395810,982,700958
2022-05-309659979609765,501,700976
2022-05-279519519289474,029,800947
2022-05-269619769179214,857,000921
2022-05-259509789459762,838,900976
2022-05-249919919549583,563,800958
2022-05-239939999809923,091,100992
2022-05-209759949319936,921,500993
2022-05-199449549349514,421,800951
2022-05-189691,0009689803,045,400980
2022-05-179839839269565,048,300956
2022-05-161,0501,0609579706,463,300970
2022-05-131,0261,0331,0001,0204,236,0001,020
2022-05-121,0071,0139901,0033,162,2001,003
2022-05-119971,0289911,0272,660,0001,027
2022-05-109631,0059441,0043,367,2001,004
2022-05-091,0501,0639829824,094,300982
2022-05-061,0381,0951,0341,0675,290,4001,067
2022-05-021,0421,0499971,0264,471,0001,026
2022-04-289981,0419891,0392,694,8001,039
2022-04-279921,0299811,0186,150,6001,018
2022-04-261,0101,0259971,0222,527,4001,022
2022-04-251,0231,0289961,0043,255,3001,004
2022-04-221,0641,0781,0421,0483,073,1001,048
2022-04-211,0281,0711,0231,0663,061,8001,066
2022-04-201,0451,0511,0221,0312,090,1001,031
2022-04-191,0241,0411,0211,0342,248,5001,034
2022-04-181,0201,0339961,0012,844,3001,001
2022-04-151,0611,0671,0391,0431,941,3001,043
2022-04-141,0891,0971,0671,0681,710,6001,068
2022-04-131,0671,0941,0611,0892,666,7001,089
2022-04-121,0871,0931,0481,0583,761,1001,058
2022-04-111,1211,1241,0851,0892,834,4001,089
2022-04-081,1221,1341,0991,1343,621,8001,134
2022-04-071,0981,1131,0811,1052,240,1001,105
2022-04-061,1041,1221,0901,1152,242,2001,115
2022-04-051,1301,1441,0961,1212,305,5001,121
2022-04-041,0861,1271,0851,1122,614,1001,112
2022-04-011,0671,0961,0521,0802,185,8001,080
2022-03-311,0711,1061,0691,0824,089,3001,082
2022-03-301,0851,0941,0491,0733,616,4001,073
2022-03-291,0661,0751,0521,0603,304,0001,060
2022-03-281,0821,0971,0391,0392,804,7001,039
2022-03-251,0861,1051,0671,1023,476,9001,102
2022-03-241,0731,0821,0411,0753,163,8001,075
2022-03-231,0911,1031,0721,0853,583,7001,085
2022-03-221,0691,0961,0421,0814,850,4001,081
2022-03-181,1151,1221,0721,07317,105,5001,073
2022-03-171,0251,0991,0221,0699,150,5001,069
2022-03-169549619449493,929,900949
2022-03-159319399149243,561,400924
2022-03-149399499289332,815,700933
2022-03-119659749319364,841,100936
2022-03-109881,0279819895,137,300989
2022-03-099509639359364,205,600936
2022-03-089239689179456,317,800945
2022-03-079249499199385,195,200938
2022-03-049899899369546,494,500954
2022-03-031,0091,0179771,0004,418,3001,000
2022-03-021,0251,0339921,0034,181,5001,003
2022-03-011,0231,0561,0211,0433,089,3001,043
2022-02-281,0561,0649991,0195,722,2001,019
2022-02-251,0541,0571,0321,0553,816,2001,055
2022-02-241,0431,0541,0071,0156,246,6001,015
2022-02-221,0311,0691,0231,0404,191,1001,040
2022-02-211,0091,0719981,0606,387,6001,060
2022-02-181,0011,0339961,0273,316,3001,027
2022-02-171,0111,0451,0111,0225,958,0001,022
2022-02-169831,0239741,0098,744,1001,009
2022-02-159441,00194096111,819,500961
2022-02-148628688508515,039,200851
2022-02-109009278838946,016,100894
2022-02-098629078489024,493,600902
2022-02-088538638468554,444,900855
2022-02-078688758438493,508,600849
2022-02-048768918648813,185,100881
2022-02-038939078738773,450,400877
2022-02-028959178929072,202,100907
2022-02-019059318918914,491,900891
2022-01-318809128679095,977,500909
2022-01-288848978718776,125,000877
2022-01-279069118628757,130,100875
2022-01-269029208989053,534,000905
2022-01-259219298959088,200,600908
2022-01-249149168799095,350,000909
2022-01-2193094192492910,136,800929
2022-01-2088494388494215,069,600942
2022-01-1993693987887831,423,100878
2022-01-1895096093194719,474,400947
2022-01-1793596688695125,809,600951
2022-01-1497697891395012,603,100950
2022-01-131,0481,0609919939,212,800993
2022-01-121,0941,0941,0521,0627,602,2001,062
2022-01-111,1461,1491,0751,1009,798,6001,100
2022-01-071,2791,2821,2451,2542,595,4001,254
2022-01-061,2931,2961,2751,2891,492,2001,289
2022-01-051,2831,3141,2831,3061,761,3001,306
2022-01-041,2501,2811,2461,2741,520,9001,274

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