4612 日本ペイントホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 426 | 427 | 422 | 426 | 36,000 | 85.20 |
| 1996-12-27 | 425 | 442 | 420 | 427 | 107,000 | 85.40 |
| 1996-12-26 | 430 | 430 | 418 | 420 | 523,000 | 84 |
| 1996-12-25 | 428 | 430 | 426 | 430 | 320,000 | 86 |
| 1996-12-24 | 426 | 433 | 426 | 428 | 106,000 | 85.60 |
| 1996-12-20 | 443 | 443 | 425 | 426 | 293,000 | 85.20 |
| 1996-12-19 | 456 | 457 | 438 | 438 | 157,000 | 87.60 |
| 1996-12-18 | 460 | 460 | 456 | 457 | 749,000 | 91.40 |
| 1996-12-17 | 465 | 469 | 463 | 469 | 349,000 | 93.80 |
| 1996-12-16 | 464 | 468 | 464 | 467 | 154,000 | 93.40 |
| 1996-12-13 | 466 | 466 | 460 | 464 | 445,000 | 92.80 |
| 1996-12-12 | 468 | 468 | 465 | 466 | 187,000 | 93.20 |
| 1996-12-11 | 466 | 476 | 466 | 468 | 174,000 | 93.60 |
| 1996-12-10 | 469 | 478 | 468 | 473 | 338,000 | 94.60 |
| 1996-12-09 | 465 | 469 | 465 | 468 | 61,000 | 93.60 |
| 1996-12-06 | 468 | 475 | 468 | 470 | 359,000 | 94 |
| 1996-12-05 | 457 | 470 | 457 | 466 | 64,000 | 93.20 |
| 1996-12-04 | 460 | 460 | 455 | 457 | 78,000 | 91.40 |
| 1996-12-03 | 463 | 463 | 458 | 460 | 73,000 | 92 |
| 1996-12-02 | 472 | 472 | 462 | 463 | 56,000 | 92.60 |
| 1996-11-29 | 478 | 484 | 467 | 467 | 427,000 | 93.40 |
| 1996-11-28 | 482 | 482 | 478 | 480 | 153,000 | 96 |
| 1996-11-27 | 486 | 492 | 482 | 492 | 65,000 | 98.40 |
| 1996-11-26 | 481 | 492 | 481 | 485 | 194,000 | 97 |
| 1996-11-25 | 488 | 493 | 485 | 485 | 120,000 | 97 |
| 1996-11-22 | 480 | 483 | 477 | 483 | 153,000 | 96.60 |
| 1996-11-21 | 480 | 481 | 475 | 480 | 182,000 | 96 |
| 1996-11-20 | 486 | 489 | 480 | 481 | 116,000 | 96.20 |
| 1996-11-19 | 484 | 485 | 480 | 484 | 72,000 | 96.80 |
| 1996-11-18 | 485 | 485 | 479 | 485 | 57,000 | 97 |
| 1996-11-15 | 489 | 492 | 478 | 480 | 126,000 | 96 |
| 1996-11-14 | 491 | 492 | 489 | 489 | 55,000 | 97.80 |
| 1996-11-13 | 500 | 500 | 493 | 494 | 75,000 | 98.80 |
| 1996-11-12 | 497 | 504 | 497 | 500 | 135,000 | 100 |
| 1996-11-11 | 491 | 501 | 491 | 499 | 54,000 | 99.80 |
| 1996-11-08 | 495 | 503 | 492 | 501 | 62,000 | 100.20 |
| 1996-11-07 | 504 | 504 | 492 | 492 | 61,000 | 98.40 |
| 1996-11-06 | 502 | 504 | 499 | 503 | 153,000 | 100.60 |
| 1996-11-05 | 503 | 503 | 500 | 500 | 60,000 | 100 |
| 1996-11-01 | 505 | 505 | 494 | 500 | 275,000 | 100 |
| 1996-10-31 | 494 | 497 | 491 | 491 | 161,000 | 98.20 |
| 1996-10-30 | 497 | 497 | 495 | 495 | 40,000 | 99 |
| 1996-10-29 | 490 | 499 | 490 | 495 | 123,000 | 99 |
| 1996-10-28 | 486 | 500 | 486 | 500 | 110,000 | 100 |
| 1996-10-25 | 485 | 485 | 478 | 483 | 176,000 | 96.60 |
| 1996-10-24 | 485 | 486 | 480 | 485 | 67,000 | 97 |
| 1996-10-23 | 492 | 492 | 485 | 490 | 71,000 | 98 |
| 1996-10-22 | 492 | 495 | 490 | 492 | 245,000 | 98.40 |
| 1996-10-21 | 503 | 503 | 490 | 490 | 113,000 | 98 |
| 1996-10-18 | 495 | 505 | 492 | 499 | 335,000 | 99.80 |
| 1996-10-17 | 494 | 494 | 490 | 490 | 145,000 | 98 |
| 1996-10-16 | 495 | 495 | 490 | 491 | 250,000 | 98.20 |
| 1996-10-15 | 495 | 495 | 490 | 492 | 134,000 | 98.40 |
| 1996-10-14 | 499 | 499 | 494 | 495 | 66,000 | 99 |
| 1996-10-11 | 495 | 496 | 493 | 494 | 70,000 | 98.80 |
| 1996-10-09 | 496 | 500 | 495 | 495 | 465,000 | 99 |
| 1996-10-08 | 498 | 503 | 495 | 495 | 103,000 | 99 |
| 1996-10-07 | 500 | 504 | 498 | 503 | 357,000 | 100.60 |
| 1996-10-04 | 501 | 501 | 495 | 495 | 266,000 | 99 |
| 1996-10-03 | 506 | 509 | 503 | 503 | 214,000 | 100.60 |
| 1996-10-02 | 515 | 515 | 502 | 505 | 388,000 | 101 |
| 1996-10-01 | 520 | 520 | 510 | 515 | 163,000 | 103 |
| 1996-09-30 | 520 | 525 | 519 | 525 | 94,000 | 105 |
| 1996-09-27 | 517 | 520 | 516 | 520 | 148,000 | 104 |
| 1996-09-26 | 516 | 517 | 513 | 516 | 73,000 | 103.20 |
| 1996-09-25 | 515 | 518 | 512 | 512 | 47,000 | 102.40 |
| 1996-09-24 | 518 | 518 | 513 | 518 | 143,000 | 103.60 |
| 1996-09-20 | 520 | 520 | 517 | 518 | 124,000 | 103.60 |
| 1996-09-19 | 520 | 520 | 515 | 517 | 102,000 | 103.40 |
| 1996-09-18 | 530 | 530 | 514 | 517 | 211,000 | 103.40 |
| 1996-09-17 | 526 | 528 | 513 | 517 | 568,000 | 103.40 |
| 1996-09-13 | 509 | 513 | 509 | 513 | 196,000 | 102.60 |
| 1996-09-12 | 520 | 523 | 508 | 509 | 521,000 | 101.80 |
| 1996-09-11 | 518 | 530 | 518 | 525 | 211,000 | 105 |
| 1996-09-10 | 512 | 512 | 510 | 512 | 159,000 | 102.40 |
| 1996-09-09 | 517 | 520 | 512 | 512 | 90,000 | 102.40 |
| 1996-09-06 | 520 | 522 | 516 | 517 | 429,000 | 103.40 |
| 1996-09-05 | 521 | 526 | 521 | 523 | 82,000 | 104.60 |
| 1996-09-04 | 521 | 528 | 519 | 521 | 83,000 | 104.20 |
| 1996-09-03 | 520 | 525 | 519 | 522 | 115,000 | 104.40 |
| 1996-09-02 | 520 | 523 | 519 | 520 | 163,000 | 104 |
| 1996-08-30 | 521 | 523 | 519 | 523 | 179,000 | 104.60 |
| 1996-08-29 | 525 | 525 | 522 | 523 | 88,000 | 104.60 |
| 1996-08-28 | 526 | 526 | 524 | 525 | 67,000 | 105 |
| 1996-08-27 | 525 | 526 | 525 | 526 | 150,000 | 105.20 |
| 1996-08-26 | 545 | 545 | 535 | 535 | 98,000 | 107 |
| 1996-08-23 | 545 | 547 | 545 | 545 | 177,000 | 109 |
| 1996-08-22 | 549 | 550 | 545 | 545 | 82,000 | 109 |
| 1996-08-21 | 550 | 551 | 545 | 549 | 72,000 | 109.80 |
| 1996-08-20 | 543 | 550 | 542 | 550 | 92,000 | 110 |
| 1996-08-19 | 542 | 542 | 540 | 542 | 29,000 | 108.40 |
| 1996-08-16 | 536 | 550 | 533 | 533 | 167,000 | 106.60 |
| 1996-08-15 | 530 | 535 | 530 | 532 | 71,000 | 106.40 |
| 1996-08-14 | 525 | 529 | 525 | 529 | 99,000 | 105.80 |
| 1996-08-13 | 518 | 530 | 517 | 529 | 85,000 | 105.80 |
| 1996-08-12 | 518 | 525 | 518 | 518 | 82,000 | 103.60 |
| 1996-08-09 | 520 | 524 | 519 | 519 | 89,000 | 103.80 |
| 1996-08-08 | 523 | 525 | 519 | 519 | 42,000 | 103.80 |
| 1996-08-07 | 519 | 526 | 518 | 518 | 240,000 | 103.60 |
| 1996-08-06 | 525 | 526 | 522 | 524 | 98,000 | 104.80 |
| 1996-08-05 | 524 | 530 | 524 | 530 | 65,000 | 106 |
| 1996-08-02 | 519 | 526 | 519 | 520 | 192,000 | 104 |
| 1996-08-01 | 522 | 525 | 515 | 516 | 177,000 | 103.20 |
| 1996-07-31 | 525 | 525 | 520 | 521 | 82,000 | 104.20 |
| 1996-07-30 | 526 | 530 | 525 | 525 | 159,000 | 105 |
| 1996-07-29 | 533 | 533 | 520 | 525 | 99,000 | 105 |
| 1996-07-26 | 535 | 535 | 525 | 530 | 788,000 | 106 |
| 1996-07-25 | 515 | 523 | 515 | 515 | 296,000 | 103 |
| 1996-07-24 | 524 | 526 | 520 | 525 | 65,000 | 105 |
| 1996-07-23 | 524 | 528 | 509 | 528 | 296,000 | 105.60 |
| 1996-07-22 | 531 | 535 | 530 | 530 | 155,000 | 106 |
| 1996-07-19 | 540 | 540 | 529 | 530 | 322,000 | 106 |
| 1996-07-18 | 537 | 540 | 529 | 540 | 229,000 | 108 |
| 1996-07-17 | 535 | 538 | 527 | 527 | 136,000 | 105.40 |
| 1996-07-16 | 540 | 540 | 532 | 532 | 128,000 | 106.40 |
| 1996-07-15 | 544 | 545 | 541 | 541 | 100,000 | 108.20 |
| 1996-07-12 | 548 | 548 | 543 | 544 | 91,000 | 108.80 |
| 1996-07-11 | 551 | 551 | 548 | 548 | 65,000 | 109.60 |
| 1996-07-10 | 555 | 557 | 550 | 555 | 131,000 | 111 |
| 1996-07-09 | 562 | 562 | 550 | 555 | 67,000 | 111 |
| 1996-07-08 | 559 | 563 | 549 | 552 | 132,000 | 110.40 |
| 1996-07-05 | 569 | 569 | 562 | 563 | 330,000 | 112.60 |
| 1996-07-04 | 560 | 567 | 560 | 567 | 89,000 | 113.40 |
| 1996-07-03 | 570 | 570 | 562 | 562 | 149,000 | 112.40 |
| 1996-07-02 | 580 | 580 | 568 | 568 | 124,000 | 113.60 |
| 1996-07-01 | 581 | 584 | 575 | 576 | 140,000 | 115.20 |
| 1996-06-28 | 577 | 588 | 577 | 588 | 318,000 | 117.60 |
| 1996-06-27 | 580 | 580 | 577 | 577 | 96,000 | 115.40 |
| 1996-06-26 | 580 | 585 | 578 | 585 | 412,000 | 117 |
| 1996-06-25 | 582 | 584 | 578 | 578 | 342,000 | 115.60 |
| 1996-06-24 | 579 | 582 | 579 | 582 | 151,000 | 116.40 |
| 1996-06-21 | 578 | 578 | 568 | 569 | 214,000 | 113.80 |
| 1996-06-20 | 570 | 578 | 568 | 578 | 353,000 | 115.60 |
| 1996-06-19 | 579 | 579 | 568 | 568 | 60,000 | 113.60 |
| 1996-06-18 | 580 | 580 | 574 | 580 | 95,000 | 116 |
| 1996-06-17 | 580 | 580 | 575 | 579 | 163,000 | 115.80 |
| 1996-06-14 | 585 | 585 | 566 | 568 | 532,000 | 113.60 |
| 1996-06-13 | 556 | 567 | 555 | 566 | 141,000 | 113.20 |
| 1996-06-12 | 578 | 578 | 565 | 566 | 75,000 | 113.20 |
| 1996-06-11 | 565 | 568 | 560 | 568 | 115,000 | 113.60 |
| 1996-06-10 | 568 | 568 | 560 | 560 | 28,000 | 112 |
| 1996-06-07 | 569 | 569 | 560 | 560 | 107,000 | 112 |
| 1996-06-06 | 570 | 570 | 560 | 560 | 189,000 | 112 |
| 1996-06-05 | 575 | 575 | 560 | 562 | 95,000 | 112.40 |
| 1996-06-04 | 566 | 575 | 561 | 575 | 179,000 | 115 |
| 1996-06-03 | 581 | 581 | 570 | 575 | 165,000 | 115 |
| 1996-05-31 | 575 | 580 | 572 | 575 | 195,000 | 115 |
| 1996-05-30 | 565 | 570 | 563 | 570 | 313,000 | 114 |
| 1996-05-29 | 574 | 575 | 561 | 563 | 248,000 | 112.60 |
| 1996-05-28 | 575 | 575 | 571 | 573 | 80,000 | 114.60 |
| 1996-05-27 | 587 | 587 | 570 | 575 | 99,000 | 115 |
| 1996-05-24 | 579 | 579 | 570 | 575 | 109,000 | 115 |
| 1996-05-23 | 579 | 579 | 570 | 570 | 100,000 | 114 |
| 1996-05-22 | 581 | 582 | 570 | 581 | 256,000 | 116.20 |
| 1996-05-21 | 583 | 589 | 570 | 581 | 170,000 | 116.20 |
| 1996-05-20 | 600 | 600 | 585 | 585 | 147,000 | 117 |
| 1996-05-17 | 600 | 605 | 590 | 597 | 678,000 | 119.40 |
| 1996-05-16 | 584 | 595 | 581 | 595 | 354,000 | 119 |
| 1996-05-15 | 583 | 588 | 580 | 584 | 171,000 | 116.80 |
| 1996-05-14 | 580 | 584 | 576 | 583 | 264,000 | 116.60 |
| 1996-05-13 | 580 | 580 | 570 | 570 | 126,000 | 114 |
| 1996-05-10 | 579 | 581 | 565 | 565 | 212,000 | 113 |
| 1996-05-09 | 578 | 580 | 571 | 571 | 154,000 | 114.20 |
| 1996-05-08 | 576 | 585 | 576 | 580 | 83,000 | 116 |
| 1996-05-07 | 590 | 590 | 570 | 576 | 524,000 | 115.20 |
| 1996-05-02 | 591 | 591 | 580 | 581 | 115,000 | 116.20 |
| 1996-05-01 | 595 | 600 | 591 | 591 | 130,000 | 118.20 |
| 1996-04-30 | 590 | 597 | 590 | 595 | 173,000 | 119 |
| 1996-04-26 | 600 | 602 | 599 | 600 | 243,000 | 120 |
| 1996-04-25 | 600 | 603 | 599 | 600 | 510,000 | 120 |
| 1996-04-24 | 598 | 599 | 594 | 599 | 256,000 | 119.80 |
| 1996-04-23 | 598 | 599 | 595 | 597 | 546,000 | 119.40 |
| 1996-04-22 | 594 | 596 | 591 | 594 | 428,000 | 118.80 |
| 1996-04-19 | 599 | 599 | 585 | 594 | 469,000 | 118.80 |
| 1996-04-18 | 591 | 591 | 586 | 589 | 309,000 | 117.80 |
| 1996-04-17 | 598 | 599 | 585 | 591 | 420,000 | 118.20 |
| 1996-04-16 | 597 | 599 | 591 | 591 | 513,000 | 118.20 |
| 1996-04-15 | 592 | 594 | 588 | 594 | 403,000 | 118.80 |
| 1996-04-12 | 588 | 589 | 584 | 588 | 457,000 | 117.60 |
| 1996-04-11 | 588 | 590 | 583 | 585 | 435,000 | 117 |
| 1996-04-10 | 590 | 590 | 575 | 584 | 713,000 | 116.80 |
| 1996-04-09 | 572 | 588 | 572 | 583 | 817,000 | 116.60 |
| 1996-04-08 | 583 | 583 | 571 | 572 | 155,000 | 114.40 |
| 1996-04-05 | 583 | 585 | 570 | 573 | 426,000 | 114.60 |
| 1996-04-04 | 571 | 582 | 570 | 582 | 619,000 | 116.40 |
| 1996-04-03 | 575 | 576 | 572 | 573 | 365,000 | 114.60 |
| 1996-04-02 | 572 | 577 | 568 | 575 | 388,000 | 115 |
| 1996-04-01 | 574 | 574 | 568 | 572 | 459,000 | 114.40 |
| 1996-03-29 | 569 | 572 | 567 | 567 | 439,000 | 113.40 |
| 1996-03-28 | 570 | 570 | 557 | 559 | 180,000 | 111.80 |
| 1996-03-27 | 569 | 570 | 565 | 570 | 260,000 | 114 |
| 1996-03-26 | 543 | 567 | 543 | 565 | 270,000 | 113 |
| 1996-03-25 | 555 | 558 | 544 | 552 | 170,000 | 110.40 |
| 1996-03-22 | 555 | 556 | 543 | 555 | 228,000 | 111 |
| 1996-03-21 | 541 | 555 | 541 | 555 | 146,000 | 111 |
| 1996-03-19 | 530 | 541 | 530 | 541 | 105,000 | 108.20 |
| 1996-03-18 | 533 | 535 | 524 | 535 | 111,000 | 107 |
| 1996-03-15 | 520 | 539 | 518 | 523 | 81,000 | 104.60 |
| 1996-03-14 | 516 | 526 | 516 | 518 | 131,000 | 103.60 |
| 1996-03-13 | 533 | 535 | 526 | 526 | 203,000 | 105.20 |
| 1996-03-12 | 535 | 539 | 526 | 529 | 109,000 | 105.80 |
| 1996-03-11 | 526 | 535 | 526 | 526 | 59,000 | 105.20 |
| 1996-03-08 | 530 | 540 | 530 | 540 | 627,000 | 108 |
| 1996-03-07 | 531 | 535 | 530 | 531 | 193,000 | 106.20 |
| 1996-03-06 | 532 | 534 | 531 | 531 | 92,000 | 106.20 |
| 1996-03-05 | 539 | 539 | 531 | 531 | 219,000 | 106.20 |
| 1996-03-04 | 542 | 542 | 531 | 531 | 142,000 | 106.20 |
| 1996-03-01 | 531 | 544 | 530 | 531 | 119,000 | 106.20 |
| 1996-02-29 | 542 | 545 | 538 | 544 | 165,000 | 108.80 |
| 1996-02-28 | 549 | 549 | 540 | 540 | 162,000 | 108 |
| 1996-02-27 | 538 | 541 | 536 | 540 | 190,000 | 108 |
| 1996-02-26 | 540 | 542 | 538 | 538 | 84,000 | 107.60 |
| 1996-02-23 | 548 | 548 | 539 | 540 | 139,000 | 108 |
| 1996-02-22 | 530 | 546 | 530 | 532 | 634,000 | 106.40 |
| 1996-02-21 | 540 | 540 | 528 | 530 | 220,000 | 106 |
| 1996-02-20 | 550 | 550 | 538 | 542 | 181,000 | 108.40 |
| 1996-02-19 | 552 | 558 | 550 | 550 | 105,000 | 110 |
| 1996-02-16 | 560 | 561 | 545 | 554 | 322,000 | 110.80 |
| 1996-02-15 | 577 | 580 | 564 | 565 | 408,000 | 113 |
| 1996-02-14 | 565 | 584 | 562 | 577 | 1,195,000 | 115.40 |
| 1996-02-13 | 560 | 565 | 560 | 565 | 330,000 | 113 |
| 1996-02-09 | 559 | 559 | 553 | 555 | 223,000 | 111 |
| 1996-02-08 | 563 | 563 | 555 | 557 | 240,000 | 111.40 |
| 1996-02-07 | 563 | 565 | 555 | 558 | 287,000 | 111.60 |
| 1996-02-06 | 567 | 568 | 550 | 563 | 492,000 | 112.60 |
| 1996-02-05 | 571 | 573 | 566 | 568 | 391,000 | 113.60 |
| 1996-02-02 | 565 | 574 | 561 | 572 | 1,438,000 | 114.40 |
| 1996-02-01 | 559 | 560 | 551 | 558 | 483,000 | 111.60 |
| 1996-01-31 | 552 | 560 | 549 | 554 | 755,000 | 110.80 |
| 1996-01-30 | 561 | 565 | 550 | 553 | 722,000 | 110.60 |
| 1996-01-29 | 540 | 560 | 539 | 553 | 832,000 | 110.60 |
| 1996-01-26 | 532 | 543 | 529 | 542 | 410,000 | 108.40 |
| 1996-01-25 | 529 | 532 | 529 | 531 | 258,000 | 106.20 |
| 1996-01-24 | 528 | 531 | 526 | 529 | 293,000 | 105.80 |
| 1996-01-23 | 520 | 527 | 520 | 522 | 375,000 | 104.40 |
| 1996-01-22 | 522 | 525 | 520 | 525 | 58,000 | 105 |
| 1996-01-19 | 516 | 523 | 515 | 520 | 152,000 | 104 |
| 1996-01-18 | 525 | 525 | 518 | 518 | 384,000 | 103.60 |
| 1996-01-17 | 529 | 530 | 521 | 524 | 220,000 | 104.80 |
| 1996-01-16 | 524 | 529 | 520 | 526 | 352,000 | 105.20 |
| 1996-01-12 | 522 | 526 | 520 | 521 | 796,000 | 104.20 |
| 1996-01-11 | 526 | 527 | 523 | 527 | 291,000 | 105.40 |
| 1996-01-10 | 528 | 529 | 525 | 527 | 344,000 | 105.40 |
| 1996-01-09 | 531 | 532 | 521 | 529 | 265,000 | 105.80 |
| 1996-01-08 | 532 | 534 | 525 | 525 | 237,000 | 105 |
| 1996-01-05 | 537 | 537 | 530 | 532 | 297,000 | 106.40 |
| 1996-01-04 | 531 | 537 | 530 | 530 | 144,000 | 106 |
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