4612 日本ペイントホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 206 | 210 | 205 | 210 | 43,000 | 42 |
| 1997-12-29 | 207 | 209 | 205 | 205 | 74,000 | 41 |
| 1997-12-26 | 202 | 207 | 202 | 205 | 99,000 | 41 |
| 1997-12-25 | 195 | 209 | 195 | 200 | 196,000 | 40 |
| 1997-12-24 | 181 | 195 | 181 | 195 | 165,000 | 39 |
| 1997-12-22 | 200 | 200 | 185 | 192 | 313,000 | 38.40 |
| 1997-12-19 | 220 | 220 | 195 | 195 | 458,000 | 39 |
| 1997-12-18 | 230 | 230 | 220 | 220 | 107,000 | 44 |
| 1997-12-17 | 230 | 230 | 222 | 226 | 358,000 | 45.20 |
| 1997-12-16 | 236 | 238 | 225 | 225 | 140,000 | 45 |
| 1997-12-15 | 222 | 229 | 221 | 226 | 123,000 | 45.20 |
| 1997-12-12 | 210 | 220 | 210 | 220 | 462,000 | 44 |
| 1997-12-11 | 254 | 258 | 253 | 253 | 97,000 | 50.60 |
| 1997-12-10 | 267 | 268 | 255 | 255 | 142,000 | 51 |
| 1997-12-09 | 263 | 270 | 261 | 267 | 165,000 | 53.40 |
| 1997-12-08 | 265 | 266 | 261 | 264 | 198,000 | 52.80 |
| 1997-12-05 | 260 | 270 | 260 | 270 | 266,000 | 54 |
| 1997-12-04 | 260 | 260 | 255 | 258 | 52,000 | 51.60 |
| 1997-12-03 | 258 | 262 | 255 | 255 | 60,000 | 51 |
| 1997-12-02 | 249 | 263 | 249 | 263 | 112,000 | 52.60 |
| 1997-12-01 | 250 | 260 | 250 | 259 | 65,000 | 51.80 |
| 1997-11-28 | 251 | 255 | 248 | 255 | 185,000 | 51 |
| 1997-11-27 | 254 | 259 | 253 | 259 | 157,000 | 51.80 |
| 1997-11-26 | 256 | 259 | 255 | 259 | 79,000 | 51.80 |
| 1997-11-25 | 252 | 260 | 252 | 255 | 306,000 | 51 |
| 1997-11-21 | 265 | 270 | 265 | 270 | 189,000 | 54 |
| 1997-11-20 | 260 | 270 | 255 | 256 | 146,000 | 51.20 |
| 1997-11-19 | 265 | 265 | 260 | 260 | 72,000 | 52 |
| 1997-11-18 | 279 | 279 | 270 | 272 | 146,000 | 54.40 |
| 1997-11-17 | 266 | 280 | 265 | 279 | 166,000 | 55.80 |
| 1997-11-14 | 260 | 266 | 260 | 265 | 368,000 | 53 |
| 1997-11-13 | 255 | 260 | 253 | 260 | 95,000 | 52 |
| 1997-11-12 | 257 | 260 | 252 | 259 | 232,000 | 51.80 |
| 1997-11-11 | 255 | 258 | 252 | 257 | 160,000 | 51.40 |
| 1997-11-10 | 254 | 263 | 251 | 258 | 191,000 | 51.60 |
| 1997-11-07 | 258 | 259 | 255 | 258 | 190,000 | 51.60 |
| 1997-11-06 | 255 | 261 | 252 | 260 | 307,000 | 52 |
| 1997-11-05 | 264 | 264 | 257 | 259 | 234,000 | 51.80 |
| 1997-11-04 | 267 | 267 | 260 | 263 | 103,000 | 52.60 |
| 1997-10-31 | 259 | 267 | 252 | 267 | 186,000 | 53.40 |
| 1997-10-30 | 261 | 265 | 257 | 260 | 286,000 | 52 |
| 1997-10-29 | 261 | 263 | 256 | 260 | 248,000 | 52 |
| 1997-10-28 | 251 | 253 | 250 | 251 | 106,000 | 50.20 |
| 1997-10-27 | 257 | 263 | 256 | 260 | 135,000 | 52 |
| 1997-10-24 | 250 | 259 | 245 | 255 | 739,000 | 51 |
| 1997-10-23 | 255 | 265 | 251 | 260 | 1,076,000 | 52 |
| 1997-10-22 | 227 | 250 | 226 | 248 | 809,000 | 49.60 |
| 1997-10-21 | 220 | 229 | 218 | 223 | 997,000 | 44.60 |
| 1997-10-20 | 229 | 230 | 224 | 224 | 574,000 | 44.80 |
| 1997-10-17 | 226 | 236 | 225 | 234 | 362,000 | 46.80 |
| 1997-10-16 | 237 | 237 | 235 | 236 | 98,000 | 47.20 |
| 1997-10-15 | 233 | 235 | 226 | 235 | 399,000 | 47 |
| 1997-10-14 | 230 | 233 | 227 | 233 | 237,000 | 46.60 |
| 1997-10-13 | 226 | 231 | 222 | 226 | 489,000 | 45.20 |
| 1997-10-09 | 237 | 239 | 235 | 237 | 210,000 | 47.40 |
| 1997-10-08 | 247 | 248 | 241 | 247 | 170,000 | 49.40 |
| 1997-10-07 | 258 | 258 | 247 | 248 | 200,000 | 49.60 |
| 1997-10-06 | 262 | 265 | 256 | 263 | 114,000 | 52.60 |
| 1997-10-03 | 261 | 265 | 261 | 262 | 68,000 | 52.40 |
| 1997-10-02 | 270 | 270 | 260 | 270 | 54,000 | 54 |
| 1997-10-01 | 264 | 275 | 251 | 270 | 157,000 | 54 |
| 1997-09-30 | 263 | 270 | 261 | 265 | 95,000 | 53 |
| 1997-09-29 | 264 | 269 | 259 | 266 | 148,000 | 53.20 |
| 1997-09-26 | 290 | 290 | 270 | 271 | 166,000 | 54.20 |
| 1997-09-25 | 298 | 298 | 290 | 290 | 53,000 | 58 |
| 1997-09-24 | 300 | 305 | 300 | 303 | 73,000 | 60.60 |
| 1997-09-22 | 293 | 303 | 293 | 300 | 138,000 | 60 |
| 1997-09-19 | 289 | 295 | 289 | 293 | 178,000 | 58.60 |
| 1997-09-18 | 295 | 299 | 288 | 292 | 90,000 | 58.40 |
| 1997-09-17 | 300 | 300 | 290 | 295 | 257,000 | 59 |
| 1997-09-16 | 303 | 303 | 300 | 300 | 172,000 | 60 |
| 1997-09-12 | 310 | 310 | 303 | 303 | 201,000 | 60.60 |
| 1997-09-11 | 310 | 311 | 309 | 310 | 58,000 | 62 |
| 1997-09-10 | 315 | 315 | 310 | 315 | 94,000 | 63 |
| 1997-09-09 | 315 | 315 | 313 | 315 | 51,000 | 63 |
| 1997-09-08 | 320 | 320 | 315 | 315 | 55,000 | 63 |
| 1997-09-05 | 320 | 320 | 317 | 320 | 86,000 | 64 |
| 1997-09-04 | 324 | 325 | 320 | 320 | 71,000 | 64 |
| 1997-09-03 | 324 | 324 | 317 | 322 | 71,000 | 64.40 |
| 1997-09-02 | 317 | 322 | 313 | 322 | 47,000 | 64.40 |
| 1997-09-01 | 322 | 323 | 311 | 312 | 33,000 | 62.40 |
| 1997-08-29 | 311 | 325 | 310 | 325 | 39,000 | 65 |
| 1997-08-28 | 311 | 311 | 311 | 311 | 23,000 | 62.20 |
| 1997-08-27 | 320 | 320 | 315 | 316 | 50,000 | 63.20 |
| 1997-08-26 | 321 | 325 | 320 | 320 | 331,000 | 64 |
| 1997-08-25 | 312 | 321 | 312 | 320 | 11,000 | 64 |
| 1997-08-22 | 324 | 325 | 310 | 310 | 68,000 | 62 |
| 1997-08-21 | 324 | 325 | 315 | 325 | 150,000 | 65 |
| 1997-08-20 | 326 | 326 | 311 | 320 | 61,000 | 64 |
| 1997-08-19 | 329 | 329 | 320 | 325 | 28,000 | 65 |
| 1997-08-18 | 313 | 314 | 311 | 311 | 34,000 | 62.20 |
| 1997-08-15 | 313 | 313 | 311 | 313 | 48,000 | 62.60 |
| 1997-08-14 | 305 | 313 | 305 | 313 | 70,000 | 62.60 |
| 1997-08-13 | 305 | 308 | 303 | 308 | 95,000 | 61.60 |
| 1997-08-12 | 309 | 309 | 301 | 308 | 164,000 | 61.60 |
| 1997-08-11 | 312 | 314 | 309 | 309 | 82,000 | 61.80 |
| 1997-08-08 | 320 | 320 | 309 | 312 | 126,000 | 62.40 |
| 1997-08-07 | 330 | 334 | 325 | 325 | 48,000 | 65 |
| 1997-08-06 | 326 | 330 | 325 | 330 | 38,000 | 66 |
| 1997-08-05 | 330 | 330 | 325 | 330 | 41,000 | 66 |
| 1997-08-04 | 337 | 337 | 325 | 325 | 81,000 | 65 |
| 1997-08-01 | 325 | 335 | 322 | 322 | 80,000 | 64.40 |
| 1997-07-31 | 341 | 345 | 340 | 345 | 74,000 | 69 |
| 1997-07-30 | 354 | 354 | 348 | 349 | 123,000 | 69.80 |
| 1997-07-29 | 350 | 353 | 350 | 350 | 75,000 | 70 |
| 1997-07-28 | 353 | 353 | 351 | 352 | 24,000 | 70.40 |
| 1997-07-25 | 354 | 355 | 353 | 353 | 82,000 | 70.60 |
| 1997-07-24 | 352 | 355 | 352 | 354 | 28,000 | 70.80 |
| 1997-07-23 | 358 | 358 | 353 | 354 | 47,000 | 70.80 |
| 1997-07-22 | 353 | 355 | 350 | 354 | 119,000 | 70.80 |
| 1997-07-18 | 345 | 353 | 344 | 353 | 189,000 | 70.60 |
| 1997-07-17 | 352 | 352 | 345 | 347 | 61,000 | 69.40 |
| 1997-07-16 | 352 | 353 | 350 | 350 | 59,000 | 70 |
| 1997-07-15 | 352 | 355 | 344 | 347 | 165,000 | 69.40 |
| 1997-07-14 | 361 | 361 | 355 | 355 | 75,000 | 71 |
| 1997-07-11 | 362 | 372 | 362 | 362 | 124,000 | 72.40 |
| 1997-07-10 | 362 | 362 | 360 | 360 | 98,000 | 72 |
| 1997-07-09 | 369 | 370 | 360 | 362 | 76,000 | 72.40 |
| 1997-07-08 | 370 | 371 | 370 | 370 | 73,000 | 74 |
| 1997-07-07 | 371 | 371 | 370 | 370 | 25,000 | 74 |
| 1997-07-04 | 377 | 377 | 372 | 372 | 70,000 | 74.40 |
| 1997-07-03 | 378 | 379 | 377 | 377 | 102,000 | 75.40 |
| 1997-07-02 | 380 | 381 | 375 | 378 | 77,000 | 75.60 |
| 1997-07-01 | 380 | 383 | 370 | 372 | 99,000 | 74.40 |
| 1997-06-30 | 385 | 386 | 380 | 380 | 136,000 | 76 |
| 1997-06-27 | 386 | 389 | 378 | 385 | 77,000 | 77 |
| 1997-06-26 | 381 | 390 | 381 | 389 | 109,000 | 77.80 |
| 1997-06-25 | 380 | 381 | 380 | 381 | 62,000 | 76.20 |
| 1997-06-24 | 380 | 383 | 378 | 380 | 57,000 | 76 |
| 1997-06-23 | 390 | 390 | 380 | 382 | 29,000 | 76.40 |
| 1997-06-20 | 400 | 400 | 390 | 390 | 138,000 | 78 |
| 1997-06-19 | 393 | 400 | 393 | 400 | 62,000 | 80 |
| 1997-06-18 | 397 | 399 | 395 | 397 | 36,000 | 79.40 |
| 1997-06-17 | 397 | 399 | 397 | 398 | 73,000 | 79.60 |
| 1997-06-16 | 396 | 398 | 393 | 393 | 47,000 | 78.60 |
| 1997-06-13 | 400 | 400 | 393 | 398 | 253,000 | 79.60 |
| 1997-06-12 | 393 | 399 | 393 | 399 | 291,000 | 79.80 |
| 1997-06-11 | 393 | 394 | 386 | 388 | 224,000 | 77.60 |
| 1997-06-10 | 385 | 388 | 385 | 388 | 283,000 | 77.60 |
| 1997-06-09 | 378 | 388 | 376 | 385 | 227,000 | 77 |
| 1997-06-06 | 374 | 374 | 371 | 374 | 147,000 | 74.80 |
| 1997-06-05 | 376 | 376 | 369 | 370 | 147,000 | 74 |
| 1997-06-04 | 378 | 380 | 373 | 374 | 180,000 | 74.80 |
| 1997-06-03 | 375 | 376 | 373 | 373 | 174,000 | 74.60 |
| 1997-06-02 | 376 | 376 | 370 | 374 | 160,000 | 74.80 |
| 1997-05-30 | 380 | 380 | 373 | 376 | 294,000 | 75.20 |
| 1997-05-29 | 384 | 384 | 375 | 376 | 399,000 | 75.20 |
| 1997-05-28 | 382 | 382 | 375 | 380 | 83,000 | 76 |
| 1997-05-27 | 390 | 390 | 381 | 381 | 194,000 | 76.20 |
| 1997-05-26 | 388 | 396 | 385 | 385 | 206,000 | 77 |
| 1997-05-23 | 384 | 395 | 382 | 388 | 531,000 | 77.60 |
| 1997-05-22 | 386 | 388 | 382 | 382 | 35,000 | 76.40 |
| 1997-05-21 | 393 | 393 | 385 | 385 | 72,000 | 77 |
| 1997-05-20 | 400 | 400 | 393 | 393 | 107,000 | 78.60 |
| 1997-05-19 | 398 | 400 | 397 | 398 | 109,000 | 79.60 |
| 1997-05-16 | 392 | 397 | 392 | 397 | 62,000 | 79.40 |
| 1997-05-15 | 392 | 395 | 391 | 392 | 84,000 | 78.40 |
| 1997-05-14 | 390 | 395 | 388 | 391 | 108,000 | 78.20 |
| 1997-05-13 | 389 | 391 | 385 | 388 | 369,000 | 77.60 |
| 1997-05-12 | 370 | 381 | 370 | 381 | 88,000 | 76.20 |
| 1997-05-09 | 380 | 385 | 366 | 366 | 165,000 | 73.20 |
| 1997-05-08 | 385 | 387 | 385 | 385 | 163,000 | 77 |
| 1997-05-07 | 380 | 385 | 380 | 384 | 336,000 | 76.80 |
| 1997-05-06 | 375 | 380 | 373 | 377 | 232,000 | 75.40 |
| 1997-05-02 | 363 | 367 | 360 | 365 | 240,000 | 73 |
| 1997-05-01 | 360 | 364 | 356 | 359 | 171,000 | 71.80 |
| 1997-04-30 | 354 | 361 | 354 | 357 | 164,000 | 71.40 |
| 1997-04-28 | 360 | 360 | 346 | 347 | 61,000 | 69.40 |
| 1997-04-25 | 361 | 363 | 355 | 356 | 133,000 | 71.20 |
| 1997-04-24 | 369 | 370 | 360 | 361 | 73,000 | 72.20 |
| 1997-04-23 | 361 | 370 | 360 | 366 | 147,000 | 73.20 |
| 1997-04-22 | 379 | 380 | 355 | 355 | 288,000 | 71 |
| 1997-04-21 | 358 | 374 | 358 | 373 | 218,000 | 74.60 |
| 1997-04-18 | 345 | 351 | 341 | 351 | 273,000 | 70.20 |
| 1997-04-17 | 345 | 346 | 345 | 345 | 191,000 | 69 |
| 1997-04-16 | 340 | 340 | 335 | 340 | 429,000 | 68 |
| 1997-04-15 | 330 | 340 | 330 | 330 | 123,000 | 66 |
| 1997-04-14 | 330 | 338 | 328 | 330 | 61,000 | 66 |
| 1997-04-11 | 331 | 335 | 330 | 330 | 172,000 | 66 |
| 1997-04-10 | 331 | 333 | 330 | 331 | 150,000 | 66.20 |
| 1997-04-09 | 341 | 341 | 330 | 330 | 161,000 | 66 |
| 1997-04-08 | 350 | 350 | 340 | 344 | 106,000 | 68.80 |
| 1997-04-07 | 366 | 367 | 352 | 353 | 109,000 | 70.60 |
| 1997-04-04 | 367 | 367 | 363 | 366 | 103,000 | 73.20 |
| 1997-04-03 | 365 | 367 | 365 | 367 | 129,000 | 73.40 |
| 1997-04-02 | 366 | 367 | 361 | 367 | 75,000 | 73.40 |
| 1997-04-01 | 373 | 373 | 361 | 361 | 97,000 | 72.20 |
| 1997-03-31 | 384 | 384 | 373 | 373 | 32,000 | 74.60 |
| 1997-03-28 | 373 | 380 | 371 | 379 | 53,000 | 75.80 |
| 1997-03-27 | 388 | 388 | 370 | 370 | 163,000 | 74 |
| 1997-03-26 | 390 | 390 | 383 | 384 | 48,000 | 76.80 |
| 1997-03-25 | 380 | 398 | 379 | 393 | 70,000 | 78.60 |
| 1997-03-24 | 396 | 399 | 376 | 376 | 140,000 | 75.20 |
| 1997-03-21 | 389 | 394 | 389 | 394 | 180,000 | 78.80 |
| 1997-03-19 | 385 | 385 | 382 | 385 | 245,000 | 77 |
| 1997-03-18 | 380 | 388 | 380 | 385 | 113,000 | 77 |
| 1997-03-17 | 376 | 376 | 373 | 375 | 246,000 | 75 |
| 1997-03-14 | 373 | 387 | 370 | 370 | 308,000 | 74 |
| 1997-03-13 | 392 | 394 | 388 | 388 | 38,000 | 77.60 |
| 1997-03-12 | 393 | 397 | 388 | 394 | 406,000 | 78.80 |
| 1997-03-11 | 391 | 399 | 391 | 395 | 105,000 | 79 |
| 1997-03-10 | 390 | 395 | 388 | 395 | 189,000 | 79 |
| 1997-03-07 | 390 | 393 | 385 | 391 | 89,000 | 78.20 |
| 1997-03-06 | 396 | 400 | 390 | 390 | 137,000 | 78 |
| 1997-03-05 | 403 | 403 | 396 | 396 | 126,000 | 79.20 |
| 1997-03-04 | 410 | 410 | 402 | 402 | 298,000 | 80.40 |
| 1997-03-03 | 401 | 407 | 400 | 406 | 138,000 | 81.20 |
| 1997-02-28 | 404 | 404 | 396 | 396 | 95,000 | 79.20 |
| 1997-02-27 | 401 | 401 | 400 | 400 | 24,000 | 80 |
| 1997-02-26 | 407 | 409 | 398 | 398 | 175,000 | 79.60 |
| 1997-02-25 | 410 | 413 | 405 | 405 | 607,000 | 81 |
| 1997-02-24 | 425 | 428 | 418 | 420 | 90,000 | 84 |
| 1997-02-21 | 410 | 417 | 410 | 410 | 250,000 | 82 |
| 1997-02-20 | 396 | 415 | 396 | 410 | 237,000 | 82 |
| 1997-02-19 | 402 | 402 | 394 | 394 | 83,000 | 78.80 |
| 1997-02-18 | 403 | 404 | 400 | 402 | 38,000 | 80.40 |
| 1997-02-17 | 395 | 405 | 390 | 405 | 48,000 | 81 |
| 1997-02-14 | 392 | 397 | 385 | 385 | 208,000 | 77 |
| 1997-02-13 | 400 | 409 | 392 | 392 | 122,000 | 78.40 |
| 1997-02-12 | 397 | 400 | 395 | 395 | 204,000 | 79 |
| 1997-02-10 | 400 | 400 | 396 | 400 | 294,000 | 80 |
| 1997-02-07 | 400 | 400 | 398 | 400 | 176,000 | 80 |
| 1997-02-06 | 406 | 406 | 398 | 400 | 231,000 | 80 |
| 1997-02-05 | 402 | 402 | 395 | 396 | 84,000 | 79.20 |
| 1997-02-04 | 415 | 419 | 405 | 405 | 56,000 | 81 |
| 1997-02-03 | 405 | 410 | 405 | 410 | 85,000 | 82 |
| 1997-01-31 | 398 | 405 | 395 | 405 | 161,000 | 81 |
| 1997-01-30 | 394 | 399 | 390 | 399 | 209,000 | 79.80 |
| 1997-01-29 | 397 | 397 | 390 | 394 | 139,000 | 78.80 |
| 1997-01-28 | 394 | 395 | 389 | 393 | 269,000 | 78.60 |
| 1997-01-27 | 405 | 409 | 394 | 394 | 92,000 | 78.80 |
| 1997-01-24 | 408 | 409 | 400 | 404 | 160,000 | 80.80 |
| 1997-01-23 | 406 | 413 | 405 | 408 | 390,000 | 81.60 |
| 1997-01-22 | 400 | 410 | 400 | 410 | 83,000 | 82 |
| 1997-01-21 | 405 | 405 | 399 | 399 | 389,000 | 79.80 |
| 1997-01-20 | 415 | 415 | 400 | 405 | 457,000 | 81 |
| 1997-01-17 | 409 | 417 | 408 | 410 | 105,000 | 82 |
| 1997-01-16 | 409 | 414 | 409 | 413 | 81,000 | 82.60 |
| 1997-01-14 | 408 | 416 | 400 | 409 | 181,000 | 81.80 |
| 1997-01-13 | 400 | 406 | 395 | 406 | 186,000 | 81.20 |
| 1997-01-10 | 411 | 420 | 395 | 398 | 280,000 | 79.60 |
| 1997-01-09 | 420 | 423 | 418 | 418 | 102,000 | 83.60 |
| 1997-01-08 | 429 | 429 | 420 | 424 | 60,000 | 84.80 |
| 1997-01-07 | 437 | 437 | 428 | 428 | 135,000 | 85.60 |
| 1997-01-06 | 432 | 437 | 432 | 433 | 17,000 | 86.60 |
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