4612 日本ペイントホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	204	215	204	215	19,000	43
1999-12-29	215	215	205	207	141,000	41.40
1999-12-28	224	224	215	215	75,000	43
1999-12-27	219	224	217	220	74,000	44
1999-12-24	218	225	217	217	176,000	43.40
1999-12-22	225	226	217	217	106,000	43.40
1999-12-21	220	235	220	226	245,000	45.20
1999-12-20	221	222	216	217	117,000	43.40
1999-12-17	222	227	217	217	102,000	43.40
1999-12-16	227	230	222	230	259,000	46
1999-12-15	221	223	220	220	67,000	44
1999-12-14	223	225	220	220	36,000	44
1999-12-13	228	228	222	222	32,000	44.40
1999-12-10	217	231	217	228	331,000	45.60
1999-12-09	226	227	220	220	185,000	44
1999-12-08	229	238	229	229	102,000	45.80
1999-12-07	231	238	226	228	143,000	45.60
1999-12-06	240	245	231	231	235,000	46.20
1999-12-03	237	240	235	235	636,000	47
1999-12-02	232	235	228	232	134,000	46.40
1999-12-01	224	237	223	232	154,000	46.40
1999-11-30	225	236	224	227	164,000	45.40
1999-11-29	229	229	225	227	115,000	45.40
1999-11-26	238	238	228	228	206,000	45.60
1999-11-25	249	249	222	226	264,000	45.20
1999-11-24	240	254	240	249	120,000	49.80
1999-11-22	260	260	234	241	103,000	48.20
1999-11-19	250	261	247	260	351,000	52
1999-11-18	254	254	233	239	105,000	47.80
1999-11-17	226	240	222	240	217,000	48
1999-11-16	227	230	221	226	74,000	45.20
1999-11-15	234	239	232	232	65,000	46.40
1999-11-12	237	240	230	233	133,000	46.60
1999-11-11	254	259	248	252	268,000	50.40
1999-11-10	258	259	250	255	57,000	51
1999-11-09	255	262	254	261	353,000	52.20
1999-11-08	252	259	250	251	231,000	50.20
1999-11-05	238	253	237	248	146,000	49.60
1999-11-04	244	245	235	240	78,000	48
1999-11-02	237	244	235	244	215,000	48.80
1999-11-01	248	250	236	236	77,000	47.20
1999-10-29	250	259	245	253	146,000	50.60
1999-10-28	235	241	230	236	207,000	47.20
1999-10-27	242	243	230	230	258,000	46
1999-10-26	248	248	236	245	218,000	49
1999-10-25	234	268	234	268	492,000	53.60
1999-10-22	244	246	232	232	169,000	46.40
1999-10-21	250	250	235	241	173,000	48.20
1999-10-20	250	265	250	251	315,000	50.20
1999-10-19	250	251	241	242	226,000	48.40
1999-10-18	252	258	245	245	124,000	49
1999-10-15	270	271	261	261	687,000	52.20
1999-10-14	265	267	261	262	120,000	52.40
1999-10-13	270	271	266	266	161,000	53.20
1999-10-12	270	275	267	269	207,000	53.80
1999-10-08	269	270	268	270	87,000	54
1999-10-07	265	270	262	265	223,000	53
1999-10-06	262	267	262	265	202,000	53
1999-10-05	275	275	260	260	129,000	52
1999-10-04	280	280	271	275	211,000	55
1999-10-01	253	280	253	271	256,000	54.20
1999-09-30	248	298	246	298	179,000	59.60
1999-09-29	255	255	246	252	63,000	50.40
1999-09-28	256	256	250	255	84,000	51
1999-09-27	256	256	251	251	95,000	50.20
1999-09-24	269	269	252	256	100,000	51.20
1999-09-22	261	269	260	269	95,000	53.80
1999-09-21	264	264	255	260	87,000	52
1999-09-20	265	265	256	263	96,000	52.60
1999-09-17	256	265	252	265	68,000	53
1999-09-16	258	266	255	266	131,000	53.20
1999-09-14	262	267	258	258	89,000	51.60
1999-09-13	259	259	250	252	104,000	50.40
1999-09-10	252	263	252	263	442,000	52.60
1999-09-09	267	280	266	267	43,000	53.40
1999-09-08	266	269	261	262	108,000	52.40
1999-09-07	272	277	266	269	70,000	53.80
1999-09-06	278	285	275	277	47,000	55.40
1999-09-03	276	280	275	277	58,000	55.40
1999-09-02	275	287	275	277	153,000	55.40
1999-09-01	283	294	283	290	62,000	58
1999-08-31	287	294	278	280	267,000	56
1999-08-30	300	301	295	297	536,000	59.40
1999-08-27	295	301	295	300	225,000	60
1999-08-26	303	304	300	300	231,000	60
1999-08-25	301	304	300	304	289,000	60.80
1999-08-24	296	304	296	300	384,000	60
1999-08-23	290	303	285	296	435,000	59.20
1999-08-20	281	296	281	295	131,000	59
1999-08-19	276	280	276	276	65,000	55.20
1999-08-18	280	281	277	279	44,000	55.80
1999-08-17	286	291	285	289	235,000	57.80
1999-08-16	274	285	274	285	166,000	57
1999-08-13	264	275	263	274	238,000	54.80
1999-08-12	272	277	269	269	93,000	53.80
1999-08-11	279	279	271	274	124,000	54.80
1999-08-10	283	284	275	277	128,000	55.40
1999-08-09	281	289	281	288	26,000	57.60
1999-08-06	286	290	278	290	120,000	58
1999-08-05	293	293	278	285	106,000	57
1999-08-04	297	297	286	288	116,000	57.60
1999-08-03	299	300	280	292	34,000	58.40
1999-08-02	296	303	295	295	86,000	59
1999-07-30	289	318	286	306	287,000	61.20
1999-07-29	282	290	281	284	53,000	56.80
1999-07-28	288	295	282	286	68,000	57.20
1999-07-27	285	291	285	288	196,000	57.60
1999-07-26	291	300	287	300	286,000	60
1999-07-23	286	293	285	291	285,000	58.20
1999-07-22	300	302	287	287	228,000	57.40
1999-07-21	305	307	303	304	120,000	60.80
1999-07-19	302	310	302	305	93,000	61
1999-07-16	311	320	310	310	125,000	62
1999-07-15	317	325	310	315	415,000	63
1999-07-14	303	318	302	315	375,000	63
1999-07-13	302	320	302	305	338,000	61
1999-07-12	300	307	300	302	344,000	60.40
1999-07-09	301	311	300	300	500,000	60
1999-07-08	300	305	300	302	119,000	60.40
1999-07-07	305	309	305	305	166,000	61
1999-07-06	305	310	303	304	272,000	60.80
1999-07-05	315	325	311	311	268,000	62.20
1999-07-02	325	325	310	315	302,000	63
1999-07-01	325	325	320	321	463,000	64.20
1999-06-30	325	328	317	325	585,000	65
1999-06-29	311	328	305	326	1,119,000	65.20
1999-06-28	306	309	301	306	191,000	61.20
1999-06-25	309	309	306	307	319,000	61.40
1999-06-24	306	317	306	310	768,000	62
1999-06-23	308	315	308	308	455,000	61.60
1999-06-22	317	317	306	315	1,218,000	63
1999-06-21	298	320	294	319	2,928,000	63.80
1999-06-18	292	298	285	293	1,388,000	58.60
1999-06-17	281	293	277	290	539,000	58
1999-06-16	284	284	278	283	397,000	56.60
1999-06-15	282	286	277	280	508,000	56
1999-06-14	283	284	280	281	430,000	56.20
1999-06-11	287	287	278	279	752,000	55.80
1999-06-10	285	288	277	287	564,000	57.40
1999-06-09	281	290	281	288	801,000	57.60
1999-06-08	289	291	281	282	1,324,000	56.40
1999-06-07	282	295	278	286	1,965,000	57.20
1999-06-04	277	284	266	277	2,631,000	55.40
1999-06-03	263	291	260	279	7,115,000	55.80
1999-06-02	253	256	251	255	785,000	51
1999-06-01	255	255	249	253	453,000	50.60
1999-05-31	253	260	250	255	641,000	51
1999-05-28	247	255	246	249	993,000	49.80
1999-05-27	243	245	242	242	219,000	48.40
1999-05-26	238	245	237	241	66,000	48.20
1999-05-25	250	250	241	245	203,000	49
1999-05-24	244	252	240	252	276,000	50.40
1999-05-21	240	243	237	237	100,000	47.40
1999-05-20	240	245	238	245	279,000	49
1999-05-19	235	244	235	240	129,000	48
1999-05-18	237	244	237	239	247,000	47.80
1999-05-17	251	251	236	240	296,000	48
1999-05-14	255	256	250	251	345,000	50.20
1999-05-13	254	255	250	253	496,000	50.60
1999-05-12	250	263	250	259	1,370,000	51.80
1999-05-11	247	256	244	249	561,000	49.80
1999-05-10	247	247	243	243	408,000	48.60
1999-05-07	244	247	243	243	463,000	48.60
1999-05-06	242	244	241	241	203,000	48.20
1999-04-30	235	242	235	240	424,000	48
1999-04-28	236	236	225	235	395,000	47
1999-04-27	228	237	228	237	251,000	47.40
1999-04-26	232	232	228	228	164,000	45.60
1999-04-23	232	232	230	232	243,000	46.40
1999-04-22	228	230	227	230	152,000	46
1999-04-21	233	233	226	228	192,000	45.60
1999-04-20	231	233	230	230	272,000	46
1999-04-19	237	237	231	231	202,000	46.20
1999-04-16	235	236	230	235	395,000	47
1999-04-15	230	233	225	230	137,000	46
1999-04-14	234	234	220	223	284,000	44.60
1999-04-13	232	235	230	234	234,000	46.80
1999-04-12	235	238	231	232	266,000	46.40
1999-04-09	231	238	231	231	647,000	46.20
1999-04-08	222	230	222	230	339,000	46
1999-04-07	218	227	216	222	352,000	44.40
1999-04-06	217	218	215	216	120,000	43.20
1999-04-05	220	225	215	215	252,000	43
1999-04-02	215	220	214	217	221,000	43.40
1999-04-01	211	220	211	220	151,000	44
1999-03-31	222	223	211	211	179,000	42.20
1999-03-30	222	224	217	222	209,000	44.40
1999-03-29	218	225	217	219	123,000	43.80
1999-03-26	224	224	216	216	93,000	43.20
1999-03-25	220	225	220	224	265,000	44.80
1999-03-24	218	224	215	220	246,000	44
1999-03-23	218	221	215	215	280,000	43
1999-03-19	220	223	215	215	204,000	43
1999-03-18	225	225	211	218	437,000	43.60
1999-03-17	231	232	220	220	749,000	44
1999-03-16	220	232	219	229	1,022,000	45.80
1999-03-15	210	218	209	218	513,000	43.60
1999-03-12	207	213	205	208	570,000	41.60
1999-03-11	207	208	202	202	114,000	40.40
1999-03-10	199	209	199	209	237,000	41.80
1999-03-09	200	203	199	200	69,000	40
1999-03-08	205	207	200	200	109,000	40
1999-03-05	188	205	188	205	217,000	41
1999-03-04	199	199	191	193	50,000	38.60
1999-03-03	194	199	193	199	34,000	39.80
1999-03-02	201	202	192	196	97,000	39.20
1999-03-01	204	206	195	196	104,000	39.20
1999-02-26	205	208	204	206	241,000	41.20
1999-02-25	202	205	200	204	194,000	40.80
1999-02-24	199	202	195	202	77,000	40.40
1999-02-23	209	209	185	200	535,000	40
1999-02-22	196	200	192	200	44,000	40
1999-02-19	191	194	190	190	127,000	38
1999-02-18	196	200	195	195	31,000	39
1999-02-17	200	203	197	203	71,000	40.60
1999-02-16	190	200	190	199	139,000	39.80
1999-02-15	190	190	187	190	60,000	38
1999-02-12	192	192	187	190	47,000	38
1999-02-10	186	192	186	187	42,000	37.40
1999-02-09	190	190	186	186	36,000	37.20
1999-02-08	189	189	186	187	23,000	37.40
1999-02-05	186	190	185	189	114,000	37.80
1999-02-04	187	190	186	190	70,000	38
1999-02-03	188	190	187	187	61,000	37.40
1999-02-02	189	192	188	190	95,000	38
1999-02-01	196	196	188	188	50,000	37.60
1999-01-29	189	194	189	193	81,000	38.60
1999-01-28	190	194	188	191	91,000	38.20
1999-01-27	194	195	190	192	86,000	38.40
1999-01-26	195	200	190	197	194,000	39.40
1999-01-25	189	195	189	195	80,000	39
1999-01-22	194	195	185	187	169,000	37.40
1999-01-21	194	200	194	200	60,000	40
1999-01-20	190	198	190	198	119,000	39.60
1999-01-19	195	198	190	190	84,000	38
1999-01-18	190	194	190	190	44,000	38
1999-01-14	190	190	184	190	191,000	38
1999-01-13	199	199	191	191	129,000	38.20
1999-01-12	193	205	191	191	62,000	38.20
1999-01-11	192	192	191	191	25,000	38.20
1999-01-08	202	202	190	192	114,000	38.40
1999-01-07	195	200	195	197	113,000	39.40
1999-01-06	193	197	190	194	100,000	38.80
1999-01-05	195	195	190	190	101,000	38
1999-01-04	193	193	190	190	58,000	38

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