4612 日本ペイントホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 525 | 530 | 520 | 530 | 116,000 | 106 |
| 1995-12-28 | 528 | 530 | 525 | 530 | 169,000 | 106 |
| 1995-12-27 | 533 | 533 | 520 | 528 | 255,000 | 105.60 |
| 1995-12-26 | 528 | 534 | 525 | 529 | 404,000 | 105.80 |
| 1995-12-25 | 524 | 529 | 523 | 525 | 210,000 | 105 |
| 1995-12-22 | 518 | 526 | 517 | 521 | 309,000 | 104.20 |
| 1995-12-21 | 517 | 518 | 511 | 515 | 292,000 | 103 |
| 1995-12-20 | 510 | 515 | 506 | 515 | 128,000 | 103 |
| 1995-12-19 | 510 | 511 | 505 | 505 | 226,000 | 101 |
| 1995-12-18 | 511 | 513 | 506 | 510 | 157,000 | 102 |
| 1995-12-15 | 513 | 513 | 508 | 508 | 181,000 | 101.60 |
| 1995-12-14 | 507 | 514 | 507 | 511 | 540,000 | 102.20 |
| 1995-12-13 | 510 | 512 | 506 | 507 | 261,000 | 101.40 |
| 1995-12-12 | 510 | 513 | 505 | 510 | 270,000 | 102 |
| 1995-12-11 | 508 | 510 | 505 | 510 | 92,000 | 102 |
| 1995-12-08 | 510 | 511 | 502 | 503 | 564,000 | 100.60 |
| 1995-12-07 | 505 | 510 | 505 | 510 | 200,000 | 102 |
| 1995-12-06 | 510 | 511 | 501 | 501 | 369,000 | 100.20 |
| 1995-12-05 | 514 | 514 | 508 | 508 | 406,000 | 101.60 |
| 1995-12-04 | 507 | 512 | 505 | 510 | 468,000 | 102 |
| 1995-12-01 | 493 | 508 | 493 | 507 | 490,000 | 101.40 |
| 1995-11-30 | 496 | 496 | 485 | 493 | 523,000 | 98.60 |
| 1995-11-29 | 492 | 492 | 490 | 491 | 221,000 | 98.20 |
| 1995-11-28 | 496 | 496 | 492 | 492 | 366,000 | 98.40 |
| 1995-11-27 | 484 | 496 | 484 | 496 | 157,000 | 99.20 |
| 1995-11-24 | 488 | 488 | 482 | 483 | 108,000 | 96.60 |
| 1995-11-22 | 492 | 492 | 475 | 482 | 152,000 | 96.40 |
| 1995-11-21 | 493 | 496 | 491 | 492 | 158,000 | 98.40 |
| 1995-11-20 | 483 | 493 | 483 | 493 | 104,000 | 98.60 |
| 1995-11-17 | 468 | 485 | 467 | 481 | 379,000 | 96.20 |
| 1995-11-16 | 467 | 468 | 463 | 467 | 512,000 | 93.40 |
| 1995-11-15 | 470 | 470 | 461 | 466 | 259,000 | 93.20 |
| 1995-11-14 | 479 | 479 | 468 | 470 | 166,000 | 94 |
| 1995-11-13 | 482 | 484 | 474 | 479 | 250,000 | 95.80 |
| 1995-11-10 | 490 | 490 | 483 | 484 | 271,000 | 96.80 |
| 1995-11-09 | 495 | 495 | 488 | 490 | 376,000 | 98 |
| 1995-11-08 | 497 | 497 | 493 | 495 | 186,000 | 99 |
| 1995-11-07 | 495 | 499 | 494 | 497 | 316,000 | 99.40 |
| 1995-11-06 | 497 | 504 | 490 | 495 | 1,472,000 | 99 |
| 1995-11-02 | 496 | 498 | 491 | 497 | 108,000 | 99.40 |
| 1995-11-01 | 495 | 495 | 490 | 491 | 133,000 | 98.20 |
| 1995-10-31 | 500 | 500 | 490 | 495 | 129,000 | 99 |
| 1995-10-30 | 495 | 504 | 490 | 495 | 93,000 | 99 |
| 1995-10-27 | 505 | 506 | 505 | 505 | 129,000 | 101 |
| 1995-10-26 | 515 | 515 | 505 | 505 | 192,000 | 101 |
| 1995-10-25 | 519 | 519 | 505 | 505 | 119,000 | 101 |
| 1995-10-24 | 510 | 515 | 501 | 501 | 248,000 | 100.20 |
| 1995-10-23 | 513 | 515 | 510 | 513 | 143,000 | 102.60 |
| 1995-10-20 | 518 | 519 | 513 | 513 | 92,000 | 102.60 |
| 1995-10-19 | 514 | 519 | 513 | 518 | 110,000 | 103.60 |
| 1995-10-18 | 518 | 518 | 512 | 513 | 265,000 | 102.60 |
| 1995-10-17 | 515 | 518 | 510 | 518 | 238,000 | 103.60 |
| 1995-10-16 | 510 | 515 | 503 | 515 | 657,000 | 103 |
| 1995-10-13 | 506 | 507 | 503 | 503 | 96,000 | 100.60 |
| 1995-10-12 | 503 | 509 | 501 | 509 | 114,000 | 101.80 |
| 1995-10-11 | 505 | 507 | 501 | 501 | 74,000 | 100.20 |
| 1995-10-09 | 510 | 515 | 510 | 510 | 133,000 | 102 |
| 1995-10-06 | 500 | 506 | 497 | 500 | 146,000 | 100 |
| 1995-10-05 | 509 | 509 | 498 | 500 | 66,000 | 100 |
| 1995-10-04 | 515 | 518 | 495 | 496 | 136,000 | 99.20 |
| 1995-10-03 | 491 | 515 | 491 | 515 | 177,000 | 103 |
| 1995-10-02 | 497 | 500 | 493 | 493 | 59,000 | 98.60 |
| 1995-09-29 | 500 | 500 | 491 | 492 | 113,000 | 98.40 |
| 1995-09-28 | 505 | 515 | 495 | 505 | 113,000 | 101 |
| 1995-09-27 | 497 | 501 | 495 | 500 | 154,000 | 100 |
| 1995-09-26 | 496 | 508 | 490 | 495 | 74,000 | 99 |
| 1995-09-25 | 501 | 517 | 490 | 490 | 196,000 | 98 |
| 1995-09-22 | 495 | 519 | 495 | 502 | 693,000 | 100.40 |
| 1995-09-21 | 503 | 507 | 490 | 493 | 340,000 | 98.60 |
| 1995-09-20 | 528 | 528 | 513 | 513 | 158,000 | 102.60 |
| 1995-09-19 | 526 | 526 | 515 | 518 | 93,000 | 103.60 |
| 1995-09-18 | 535 | 535 | 517 | 517 | 210,000 | 103.40 |
| 1995-09-14 | 535 | 537 | 526 | 528 | 376,000 | 105.60 |
| 1995-09-13 | 527 | 531 | 522 | 525 | 437,000 | 105 |
| 1995-09-12 | 521 | 526 | 519 | 525 | 228,000 | 105 |
| 1995-09-11 | 520 | 524 | 516 | 521 | 226,000 | 104.20 |
| 1995-09-08 | 527 | 527 | 515 | 515 | 382,000 | 103 |
| 1995-09-07 | 513 | 518 | 505 | 517 | 153,000 | 103.40 |
| 1995-09-06 | 513 | 520 | 508 | 513 | 251,000 | 102.60 |
| 1995-09-05 | 516 | 516 | 510 | 512 | 188,000 | 102.40 |
| 1995-09-04 | 531 | 531 | 515 | 516 | 217,000 | 103.20 |
| 1995-09-01 | 523 | 526 | 517 | 521 | 426,000 | 104.20 |
| 1995-08-31 | 530 | 531 | 515 | 518 | 137,000 | 103.60 |
| 1995-08-30 | 540 | 540 | 523 | 532 | 427,000 | 106.40 |
| 1995-08-29 | 522 | 530 | 511 | 530 | 700,000 | 106 |
| 1995-08-28 | 525 | 525 | 514 | 523 | 232,000 | 104.60 |
| 1995-08-25 | 527 | 527 | 515 | 525 | 320,000 | 105 |
| 1995-08-24 | 513 | 525 | 511 | 520 | 255,000 | 104 |
| 1995-08-23 | 533 | 533 | 523 | 523 | 314,000 | 104.60 |
| 1995-08-22 | 538 | 538 | 529 | 532 | 284,000 | 106.40 |
| 1995-08-21 | 545 | 545 | 525 | 528 | 178,000 | 105.60 |
| 1995-08-18 | 560 | 560 | 535 | 545 | 421,000 | 109 |
| 1995-08-17 | 555 | 560 | 542 | 550 | 946,000 | 110 |
| 1995-08-16 | 546 | 546 | 532 | 540 | 583,000 | 108 |
| 1995-08-15 | 520 | 529 | 510 | 526 | 369,000 | 105.20 |
| 1995-08-14 | 510 | 520 | 509 | 520 | 164,000 | 104 |
| 1995-08-11 | 510 | 511 | 507 | 507 | 163,000 | 101.40 |
| 1995-08-10 | 507 | 510 | 505 | 507 | 248,000 | 101.40 |
| 1995-08-09 | 515 | 517 | 510 | 511 | 260,000 | 102.20 |
| 1995-08-08 | 517 | 517 | 511 | 517 | 135,000 | 103.40 |
| 1995-08-07 | 511 | 519 | 511 | 511 | 136,000 | 102.20 |
| 1995-08-04 | 525 | 525 | 515 | 520 | 367,000 | 104 |
| 1995-08-03 | 520 | 529 | 515 | 528 | 489,000 | 105.60 |
| 1995-08-02 | 509 | 520 | 505 | 518 | 328,000 | 103.60 |
| 1995-08-01 | 509 | 518 | 507 | 510 | 162,000 | 102 |
| 1995-07-31 | 501 | 515 | 501 | 515 | 259,000 | 103 |
| 1995-07-28 | 512 | 525 | 510 | 511 | 190,000 | 102.20 |
| 1995-07-27 | 513 | 521 | 513 | 520 | 446,000 | 104 |
| 1995-07-26 | 516 | 524 | 514 | 523 | 170,000 | 104.60 |
| 1995-07-25 | 526 | 530 | 510 | 510 | 371,000 | 102 |
| 1995-07-24 | 540 | 540 | 525 | 526 | 145,000 | 105.20 |
| 1995-07-21 | 541 | 550 | 525 | 536 | 402,000 | 107.20 |
| 1995-07-20 | 524 | 537 | 516 | 533 | 375,000 | 106.60 |
| 1995-07-19 | 538 | 545 | 525 | 529 | 469,000 | 105.80 |
| 1995-07-18 | 570 | 575 | 536 | 550 | 720,000 | 110 |
| 1995-07-17 | 572 | 579 | 568 | 569 | 694,000 | 113.80 |
| 1995-07-14 | 586 | 598 | 566 | 570 | 2,972,000 | 114 |
| 1995-07-13 | 550 | 580 | 540 | 576 | 2,618,000 | 115.20 |
| 1995-07-12 | 532 | 545 | 525 | 542 | 1,697,000 | 108.40 |
| 1995-07-11 | 520 | 520 | 496 | 513 | 1,057,000 | 102.60 |
| 1995-07-10 | 525 | 534 | 516 | 516 | 2,642,000 | 103.20 |
| 1995-07-07 | 491 | 520 | 486 | 520 | 1,535,000 | 104 |
| 1995-07-06 | 485 | 485 | 471 | 484 | 600,000 | 96.80 |
| 1995-07-05 | 455 | 494 | 453 | 484 | 933,000 | 96.80 |
| 1995-07-04 | 448 | 450 | 435 | 450 | 425,000 | 90 |
| 1995-07-03 | 455 | 455 | 440 | 445 | 224,000 | 89 |
| 1995-06-30 | 451 | 455 | 446 | 455 | 301,000 | 91 |
| 1995-06-29 | 462 | 462 | 445 | 446 | 289,000 | 89.20 |
| 1995-06-28 | 451 | 456 | 448 | 448 | 287,000 | 89.60 |
| 1995-06-27 | 465 | 467 | 453 | 455 | 172,000 | 91 |
| 1995-06-26 | 477 | 477 | 460 | 465 | 269,000 | 93 |
| 1995-06-23 | 464 | 475 | 460 | 475 | 275,000 | 95 |
| 1995-06-22 | 455 | 464 | 451 | 464 | 399,000 | 92.80 |
| 1995-06-21 | 460 | 466 | 455 | 460 | 321,000 | 92 |
| 1995-06-20 | 469 | 473 | 451 | 464 | 209,000 | 92.80 |
| 1995-06-19 | 470 | 470 | 463 | 468 | 72,000 | 93.60 |
| 1995-06-16 | 467 | 474 | 460 | 460 | 492,000 | 92 |
| 1995-06-15 | 455 | 462 | 441 | 462 | 506,000 | 92.40 |
| 1995-06-14 | 439 | 456 | 439 | 450 | 742,000 | 90 |
| 1995-06-13 | 459 | 471 | 433 | 435 | 1,095,000 | 87 |
| 1995-06-12 | 496 | 496 | 462 | 469 | 1,015,000 | 93.80 |
| 1995-06-09 | 515 | 515 | 493 | 495 | 1,137,000 | 99 |
| 1995-06-08 | 523 | 523 | 507 | 517 | 645,000 | 103.40 |
| 1995-06-07 | 526 | 539 | 520 | 525 | 777,000 | 105 |
| 1995-06-06 | 557 | 566 | 534 | 536 | 1,649,000 | 107.20 |
| 1995-06-05 | 545 | 560 | 544 | 558 | 1,412,000 | 111.60 |
| 1995-06-02 | 560 | 574 | 545 | 554 | 3,133,000 | 110.80 |
| 1995-06-01 | 498 | 552 | 495 | 540 | 3,696,000 | 108 |
| 1995-05-31 | 493 | 500 | 487 | 496 | 881,000 | 99.20 |
| 1995-05-30 | 478 | 509 | 478 | 508 | 605,000 | 101.60 |
| 1995-05-29 | 480 | 480 | 473 | 477 | 521,000 | 95.40 |
| 1995-05-26 | 469 | 482 | 464 | 482 | 199,000 | 96.40 |
| 1995-05-25 | 477 | 481 | 465 | 475 | 298,000 | 95 |
| 1995-05-24 | 474 | 478 | 466 | 477 | 182,000 | 95.40 |
| 1995-05-23 | 483 | 485 | 475 | 476 | 222,000 | 95.20 |
| 1995-05-22 | 487 | 491 | 480 | 483 | 505,000 | 96.60 |
| 1995-05-19 | 480 | 487 | 476 | 485 | 1,022,000 | 97 |
| 1995-05-18 | 504 | 504 | 485 | 485 | 199,000 | 97 |
| 1995-05-17 | 506 | 507 | 496 | 504 | 262,000 | 100.80 |
| 1995-05-16 | 512 | 512 | 500 | 506 | 377,000 | 101.20 |
| 1995-05-15 | 505 | 510 | 502 | 502 | 190,000 | 100.40 |
| 1995-05-12 | 514 | 523 | 507 | 515 | 569,000 | 103 |
| 1995-05-11 | 525 | 525 | 506 | 515 | 223,000 | 103 |
| 1995-05-10 | 520 | 530 | 514 | 519 | 197,000 | 103.80 |
| 1995-05-09 | 541 | 542 | 530 | 530 | 300,000 | 106 |
| 1995-05-08 | 544 | 546 | 541 | 542 | 243,000 | 108.40 |
| 1995-05-02 | 526 | 550 | 520 | 546 | 331,000 | 109.20 |
| 1995-05-01 | 514 | 528 | 514 | 516 | 83,000 | 103.20 |
| 1995-04-28 | 539 | 539 | 507 | 507 | 68,000 | 101.40 |
| 1995-04-27 | 537 | 540 | 533 | 535 | 72,000 | 107 |
| 1995-04-26 | 539 | 539 | 526 | 537 | 72,000 | 107.40 |
| 1995-04-25 | 542 | 542 | 535 | 537 | 100,000 | 107.40 |
| 1995-04-24 | 538 | 542 | 535 | 535 | 77,000 | 107 |
| 1995-04-21 | 537 | 543 | 537 | 543 | 105,000 | 108.60 |
| 1995-04-20 | 522 | 529 | 522 | 527 | 197,000 | 105.40 |
| 1995-04-19 | 519 | 523 | 510 | 522 | 66,000 | 104.40 |
| 1995-04-18 | 522 | 523 | 513 | 523 | 67,000 | 104.60 |
| 1995-04-17 | 517 | 525 | 517 | 523 | 178,000 | 104.60 |
| 1995-04-14 | 514 | 525 | 514 | 517 | 287,000 | 103.40 |
| 1995-04-13 | 516 | 525 | 516 | 524 | 46,000 | 104.80 |
| 1995-04-12 | 520 | 520 | 510 | 519 | 50,000 | 103.80 |
| 1995-04-11 | 508 | 520 | 508 | 520 | 101,000 | 104 |
| 1995-04-10 | 510 | 520 | 498 | 518 | 164,000 | 103.60 |
| 1995-04-07 | 500 | 515 | 498 | 511 | 89,000 | 102.20 |
| 1995-04-06 | 494 | 509 | 494 | 501 | 63,000 | 100.20 |
| 1995-04-05 | 504 | 510 | 491 | 500 | 118,000 | 100 |
| 1995-04-04 | 487 | 505 | 482 | 505 | 199,000 | 101 |
| 1995-04-03 | 489 | 495 | 482 | 482 | 195,000 | 96.40 |
| 1995-03-31 | 533 | 543 | 530 | 542 | 244,000 | 108.40 |
| 1995-03-30 | 528 | 540 | 518 | 539 | 239,000 | 107.80 |
| 1995-03-29 | 520 | 530 | 510 | 530 | 161,000 | 106 |
| 1995-03-28 | 512 | 520 | 507 | 510 | 310,000 | 102 |
| 1995-03-27 | 487 | 506 | 485 | 500 | 258,000 | 100 |
| 1995-03-24 | 476 | 485 | 445 | 485 | 433,000 | 97 |
| 1995-03-23 | 499 | 503 | 475 | 475 | 516,000 | 95 |
| 1995-03-22 | 495 | 500 | 495 | 500 | 244,000 | 100 |
| 1995-03-20 | 498 | 499 | 480 | 490 | 336,000 | 98 |
| 1995-03-17 | 524 | 525 | 498 | 498 | 207,000 | 99.60 |
| 1995-03-16 | 529 | 530 | 517 | 530 | 221,000 | 106 |
| 1995-03-15 | 521 | 531 | 520 | 530 | 326,000 | 106 |
| 1995-03-14 | 535 | 535 | 520 | 520 | 169,000 | 104 |
| 1995-03-13 | 542 | 543 | 520 | 539 | 218,000 | 107.80 |
| 1995-03-10 | 548 | 557 | 537 | 537 | 364,000 | 107.40 |
| 1995-03-09 | 559 | 565 | 548 | 558 | 316,000 | 111.60 |
| 1995-03-08 | 561 | 569 | 553 | 569 | 173,000 | 113.80 |
| 1995-03-07 | 587 | 588 | 566 | 570 | 163,000 | 114 |
| 1995-03-06 | 574 | 590 | 574 | 587 | 94,000 | 117.40 |
| 1995-03-03 | 557 | 580 | 555 | 580 | 142,000 | 116 |
| 1995-03-02 | 550 | 562 | 550 | 556 | 447,000 | 111.20 |
| 1995-03-01 | 561 | 561 | 536 | 546 | 193,000 | 109.20 |
| 1995-02-28 | 550 | 554 | 540 | 551 | 370,000 | 110.20 |
| 1995-02-27 | 560 | 560 | 527 | 530 | 855,000 | 106 |
| 1995-02-24 | 565 | 573 | 565 | 570 | 539,000 | 114 |
| 1995-02-23 | 593 | 593 | 560 | 570 | 382,000 | 114 |
| 1995-02-22 | 597 | 599 | 587 | 588 | 212,000 | 117.60 |
| 1995-02-21 | 608 | 609 | 587 | 587 | 181,000 | 117.40 |
| 1995-02-20 | 619 | 619 | 600 | 610 | 133,000 | 122 |
| 1995-02-17 | 600 | 630 | 600 | 616 | 223,000 | 123.20 |
| 1995-02-16 | 610 | 618 | 605 | 608 | 236,000 | 121.60 |
| 1995-02-15 | 627 | 627 | 610 | 623 | 182,000 | 124.60 |
| 1995-02-14 | 616 | 628 | 615 | 628 | 128,000 | 125.60 |
| 1995-02-13 | 634 | 636 | 621 | 630 | 114,000 | 126 |
| 1995-02-10 | 620 | 624 | 611 | 624 | 490,000 | 124.80 |
| 1995-02-09 | 626 | 626 | 616 | 620 | 86,000 | 124 |
| 1995-02-08 | 632 | 632 | 617 | 626 | 259,000 | 125.20 |
| 1995-02-07 | 641 | 643 | 636 | 637 | 325,000 | 127.40 |
| 1995-02-06 | 640 | 647 | 640 | 641 | 189,000 | 128.20 |
| 1995-02-03 | 639 | 639 | 623 | 639 | 253,000 | 127.80 |
| 1995-02-02 | 640 | 640 | 625 | 638 | 613,000 | 127.60 |
| 1995-02-01 | 645 | 650 | 640 | 643 | 490,000 | 128.60 |
| 1995-01-31 | 648 | 650 | 644 | 647 | 663,000 | 129.40 |
| 1995-01-30 | 640 | 656 | 636 | 650 | 724,000 | 130 |
| 1995-01-27 | 669 | 669 | 652 | 652 | 484,000 | 130.40 |
| 1995-01-26 | 673 | 680 | 655 | 655 | 262,000 | 131 |
| 1995-01-25 | 666 | 684 | 666 | 673 | 499,000 | 134.60 |
| 1995-01-24 | 655 | 675 | 655 | 662 | 768,000 | 132.40 |
| 1995-01-23 | 671 | 675 | 655 | 655 | 1,348,000 | 131 |
| 1995-01-20 | 686 | 690 | 670 | 678 | 1,181,000 | 135.60 |
| 1995-01-19 | 708 | 709 | 687 | 694 | 1,527,000 | 138.80 |
| 1995-01-18 | 721 | 725 | 709 | 709 | 1,086,000 | 141.80 |
| 1995-01-17 | 731 | 734 | 715 | 729 | 998,000 | 145.80 |
| 1995-01-13 | 732 | 742 | 728 | 731 | 2,498,000 | 146.20 |
| 1995-01-12 | 750 | 756 | 731 | 733 | 6,022,000 | 146.60 |
| 1995-01-11 | 730 | 761 | 728 | 755 | 9,502,000 | 151 |
| 1995-01-10 | 712 | 733 | 709 | 727 | 5,282,000 | 145.40 |
| 1995-01-09 | 701 | 716 | 695 | 712 | 1,575,000 | 142.40 |
| 1995-01-06 | 711 | 714 | 698 | 704 | 1,696,000 | 140.80 |
| 1995-01-05 | 724 | 730 | 713 | 717 | 6,369,000 | 143.40 |
| 1995-01-04 | 684 | 718 | 684 | 718 | 4,402,000 | 143.60 |
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