4612 日本ペイントホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 315 | 317 | 312 | 314 | 148,000 | 62.80 |
| 2000-12-28 | 320 | 322 | 308 | 318 | 291,000 | 63.60 |
| 2000-12-27 | 330 | 330 | 317 | 320 | 251,000 | 64 |
| 2000-12-26 | 322 | 328 | 322 | 325 | 180,000 | 65 |
| 2000-12-25 | 317 | 325 | 313 | 322 | 322,000 | 64.40 |
| 2000-12-22 | 321 | 321 | 307 | 308 | 475,000 | 61.60 |
| 2000-12-21 | 319 | 322 | 311 | 312 | 357,000 | 62.40 |
| 2000-12-20 | 325 | 328 | 315 | 322 | 625,000 | 64.40 |
| 2000-12-19 | 346 | 346 | 322 | 323 | 525,000 | 64.60 |
| 2000-12-18 | 343 | 347 | 334 | 343 | 393,000 | 68.60 |
| 2000-12-15 | 365 | 365 | 358 | 358 | 384,000 | 71.60 |
| 2000-12-14 | 370 | 372 | 365 | 365 | 467,000 | 73 |
| 2000-12-13 | 372 | 372 | 364 | 370 | 215,000 | 74 |
| 2000-12-12 | 373 | 377 | 365 | 365 | 475,000 | 73 |
| 2000-12-11 | 375 | 382 | 367 | 368 | 690,000 | 73.60 |
| 2000-12-08 | 365 | 375 | 364 | 372 | 515,000 | 74.40 |
| 2000-12-07 | 376 | 376 | 367 | 375 | 258,000 | 75 |
| 2000-12-06 | 379 | 386 | 370 | 376 | 1,359,000 | 75.20 |
| 2000-12-05 | 370 | 382 | 366 | 375 | 1,760,000 | 75 |
| 2000-12-04 | 372 | 375 | 363 | 365 | 1,337,000 | 73 |
| 2000-12-01 | 354 | 370 | 350 | 369 | 1,753,000 | 73.80 |
| 2000-11-30 | 355 | 355 | 347 | 348 | 175,000 | 69.60 |
| 2000-11-29 | 355 | 358 | 345 | 346 | 359,000 | 69.20 |
| 2000-11-28 | 345 | 355 | 345 | 347 | 370,000 | 69.40 |
| 2000-11-27 | 358 | 360 | 348 | 351 | 386,000 | 70.20 |
| 2000-11-24 | 344 | 363 | 344 | 358 | 613,000 | 71.60 |
| 2000-11-22 | 331 | 352 | 331 | 342 | 1,307,000 | 68.40 |
| 2000-11-21 | 345 | 350 | 327 | 330 | 542,000 | 66 |
| 2000-11-20 | 351 | 354 | 341 | 342 | 208,000 | 68.40 |
| 2000-11-17 | 346 | 353 | 346 | 351 | 186,000 | 70.20 |
| 2000-11-16 | 355 | 355 | 345 | 346 | 116,000 | 69.20 |
| 2000-11-15 | 350 | 356 | 350 | 353 | 284,000 | 70.60 |
| 2000-11-14 | 345 | 348 | 341 | 348 | 177,000 | 69.60 |
| 2000-11-13 | 348 | 349 | 333 | 348 | 184,000 | 69.60 |
| 2000-11-10 | 352 | 357 | 347 | 354 | 306,000 | 70.80 |
| 2000-11-09 | 350 | 360 | 346 | 350 | 636,000 | 70 |
| 2000-11-08 | 340 | 349 | 335 | 340 | 312,000 | 68 |
| 2000-11-07 | 335 | 350 | 335 | 339 | 276,000 | 67.80 |
| 2000-11-06 | 333 | 343 | 328 | 339 | 304,000 | 67.80 |
| 2000-11-02 | 328 | 330 | 324 | 328 | 108,000 | 65.60 |
| 2000-11-01 | 325 | 334 | 316 | 334 | 215,000 | 66.80 |
| 2000-10-31 | 322 | 323 | 317 | 322 | 186,000 | 64.40 |
| 2000-10-30 | 325 | 328 | 316 | 327 | 183,000 | 65.40 |
| 2000-10-27 | 339 | 339 | 326 | 332 | 169,000 | 66.40 |
| 2000-10-26 | 333 | 334 | 322 | 334 | 131,000 | 66.80 |
| 2000-10-25 | 334 | 340 | 333 | 336 | 266,000 | 67.20 |
| 2000-10-24 | 336 | 337 | 329 | 333 | 246,000 | 66.60 |
| 2000-10-23 | 341 | 342 | 335 | 338 | 320,000 | 67.60 |
| 2000-10-20 | 338 | 344 | 337 | 342 | 326,000 | 68.40 |
| 2000-10-19 | 340 | 342 | 332 | 333 | 160,000 | 66.60 |
| 2000-10-18 | 352 | 353 | 343 | 344 | 124,000 | 68.80 |
| 2000-10-17 | 350 | 363 | 349 | 355 | 493,000 | 71 |
| 2000-10-16 | 351 | 352 | 347 | 347 | 113,000 | 69.40 |
| 2000-10-13 | 339 | 351 | 336 | 351 | 279,000 | 70.20 |
| 2000-10-12 | 340 | 345 | 340 | 343 | 139,000 | 68.60 |
| 2000-10-11 | 343 | 347 | 338 | 341 | 213,000 | 68.20 |
| 2000-10-10 | 338 | 353 | 338 | 353 | 137,000 | 70.60 |
| 2000-10-06 | 351 | 358 | 351 | 353 | 189,000 | 70.60 |
| 2000-10-05 | 358 | 358 | 349 | 356 | 231,000 | 71.20 |
| 2000-10-04 | 342 | 365 | 340 | 362 | 518,000 | 72.40 |
| 2000-10-03 | 342 | 345 | 339 | 344 | 168,000 | 68.80 |
| 2000-10-02 | 338 | 349 | 338 | 349 | 215,000 | 69.80 |
| 2000-09-29 | 345 | 350 | 340 | 348 | 251,000 | 69.60 |
| 2000-09-28 | 320 | 352 | 320 | 348 | 446,000 | 69.60 |
| 2000-09-27 | 324 | 327 | 315 | 321 | 92,000 | 64.20 |
| 2000-09-26 | 339 | 339 | 330 | 330 | 138,000 | 66 |
| 2000-09-25 | 329 | 336 | 325 | 329 | 159,000 | 65.80 |
| 2000-09-22 | 336 | 339 | 320 | 324 | 181,000 | 64.80 |
| 2000-09-21 | 335 | 340 | 334 | 336 | 269,000 | 67.20 |
| 2000-09-20 | 323 | 335 | 323 | 335 | 226,000 | 67 |
| 2000-09-19 | 321 | 325 | 310 | 319 | 440,000 | 63.80 |
| 2000-09-18 | 326 | 327 | 324 | 326 | 434,000 | 65.20 |
| 2000-09-14 | 328 | 339 | 321 | 321 | 500,000 | 64.20 |
| 2000-09-13 | 319 | 328 | 319 | 323 | 279,000 | 64.60 |
| 2000-09-12 | 318 | 324 | 311 | 311 | 243,000 | 62.20 |
| 2000-09-11 | 325 | 331 | 316 | 316 | 391,000 | 63.20 |
| 2000-09-08 | 330 | 334 | 325 | 331 | 438,000 | 66.20 |
| 2000-09-07 | 328 | 335 | 321 | 333 | 237,000 | 66.60 |
| 2000-09-06 | 334 | 337 | 329 | 333 | 148,000 | 66.60 |
| 2000-09-05 | 338 | 338 | 330 | 332 | 135,000 | 66.40 |
| 2000-09-04 | 335 | 348 | 334 | 340 | 97,000 | 68 |
| 2000-09-01 | 336 | 337 | 334 | 335 | 183,000 | 67 |
| 2000-08-31 | 336 | 340 | 334 | 336 | 99,000 | 67.20 |
| 2000-08-30 | 343 | 345 | 339 | 341 | 108,000 | 68.20 |
| 2000-08-29 | 345 | 350 | 338 | 350 | 142,000 | 70 |
| 2000-08-28 | 350 | 356 | 343 | 355 | 270,000 | 71 |
| 2000-08-25 | 360 | 360 | 347 | 350 | 344,000 | 70 |
| 2000-08-24 | 347 | 355 | 340 | 355 | 321,000 | 71 |
| 2000-08-23 | 350 | 350 | 339 | 340 | 169,000 | 68 |
| 2000-08-22 | 336 | 350 | 336 | 350 | 149,000 | 70 |
| 2000-08-21 | 339 | 341 | 334 | 334 | 113,000 | 66.80 |
| 2000-08-18 | 328 | 339 | 327 | 339 | 127,000 | 67.80 |
| 2000-08-17 | 339 | 339 | 327 | 327 | 127,000 | 65.40 |
| 2000-08-16 | 331 | 339 | 326 | 339 | 124,000 | 67.80 |
| 2000-08-15 | 330 | 338 | 326 | 335 | 163,000 | 67 |
| 2000-08-14 | 330 | 330 | 321 | 322 | 99,000 | 64.40 |
| 2000-08-11 | 324 | 337 | 321 | 334 | 204,000 | 66.80 |
| 2000-08-10 | 323 | 327 | 314 | 314 | 334,000 | 62.80 |
| 2000-08-09 | 312 | 337 | 308 | 328 | 509,000 | 65.60 |
| 2000-08-08 | 315 | 315 | 301 | 308 | 110,000 | 61.60 |
| 2000-08-07 | 300 | 307 | 299 | 306 | 146,000 | 61.20 |
| 2000-08-04 | 295 | 299 | 295 | 296 | 178,000 | 59.20 |
| 2000-08-03 | 302 | 302 | 295 | 296 | 249,000 | 59.20 |
| 2000-08-02 | 302 | 306 | 295 | 302 | 309,000 | 60.40 |
| 2000-08-01 | 304 | 308 | 298 | 300 | 446,000 | 60 |
| 2000-07-31 | 301 | 302 | 290 | 299 | 668,000 | 59.80 |
| 2000-07-28 | 320 | 324 | 315 | 323 | 576,000 | 64.60 |
| 2000-07-27 | 311 | 323 | 309 | 316 | 388,000 | 63.20 |
| 2000-07-26 | 313 | 316 | 310 | 311 | 312,000 | 62.20 |
| 2000-07-25 | 320 | 320 | 311 | 318 | 225,000 | 63.60 |
| 2000-07-24 | 335 | 339 | 306 | 320 | 211,000 | 64 |
| 2000-07-21 | 350 | 350 | 335 | 335 | 208,000 | 67 |
| 2000-07-19 | 330 | 343 | 330 | 335 | 344,000 | 67 |
| 2000-07-18 | 337 | 350 | 321 | 328 | 701,000 | 65.60 |
| 2000-07-17 | 357 | 360 | 351 | 352 | 167,000 | 70.40 |
| 2000-07-14 | 360 | 364 | 351 | 362 | 214,000 | 72.40 |
| 2000-07-13 | 362 | 365 | 360 | 362 | 132,000 | 72.40 |
| 2000-07-12 | 374 | 376 | 362 | 368 | 389,000 | 73.60 |
| 2000-07-11 | 380 | 390 | 372 | 384 | 461,000 | 76.80 |
| 2000-07-10 | 369 | 374 | 365 | 370 | 137,000 | 74 |
| 2000-07-07 | 365 | 380 | 351 | 369 | 410,000 | 73.80 |
| 2000-07-06 | 365 | 378 | 365 | 372 | 423,000 | 74.40 |
| 2000-07-05 | 390 | 390 | 375 | 380 | 615,000 | 76 |
| 2000-07-04 | 397 | 405 | 392 | 392 | 1,556,000 | 78.40 |
| 2000-07-03 | 389 | 401 | 383 | 392 | 2,475,000 | 78.40 |
| 2000-06-30 | 384 | 388 | 370 | 378 | 1,487,000 | 75.60 |
| 2000-06-29 | 354 | 379 | 350 | 379 | 3,495,000 | 75.80 |
| 2000-06-28 | 331 | 355 | 330 | 350 | 576,000 | 70 |
| 2000-06-27 | 329 | 340 | 327 | 339 | 261,000 | 67.80 |
| 2000-06-26 | 340 | 341 | 337 | 339 | 152,000 | 67.80 |
| 2000-06-23 | 334 | 350 | 318 | 350 | 484,000 | 70 |
| 2000-06-22 | 352 | 352 | 336 | 336 | 255,000 | 67.20 |
| 2000-06-21 | 353 | 354 | 348 | 353 | 412,000 | 70.60 |
| 2000-06-20 | 355 | 357 | 351 | 353 | 615,000 | 70.60 |
| 2000-06-19 | 347 | 350 | 340 | 350 | 446,000 | 70 |
| 2000-06-16 | 350 | 352 | 345 | 347 | 498,000 | 69.40 |
| 2000-06-15 | 341 | 350 | 341 | 348 | 753,000 | 69.60 |
| 2000-06-14 | 360 | 360 | 344 | 349 | 758,000 | 69.80 |
| 2000-06-13 | 356 | 366 | 350 | 360 | 1,555,000 | 72 |
| 2000-06-12 | 355 | 366 | 348 | 361 | 2,887,000 | 72.20 |
| 2000-06-09 | 336 | 350 | 336 | 350 | 2,596,000 | 70 |
| 2000-06-08 | 332 | 338 | 328 | 336 | 1,187,000 | 67.20 |
| 2000-06-07 | 323 | 345 | 316 | 323 | 2,067,000 | 64.60 |
| 2000-06-06 | 332 | 352 | 313 | 321 | 6,620,000 | 64.20 |
| 2000-06-05 | 293 | 293 | 283 | 292 | 264,000 | 58.40 |
| 2000-06-02 | 288 | 296 | 283 | 286 | 491,000 | 57.20 |
| 2000-06-01 | 283 | 293 | 283 | 288 | 441,000 | 57.60 |
| 2000-05-31 | 282 | 288 | 275 | 288 | 197,000 | 57.60 |
| 2000-05-30 | 289 | 289 | 282 | 282 | 229,000 | 56.40 |
| 2000-05-29 | 289 | 290 | 285 | 289 | 178,000 | 57.80 |
| 2000-05-26 | 288 | 292 | 285 | 287 | 327,000 | 57.40 |
| 2000-05-25 | 294 | 295 | 280 | 288 | 602,000 | 57.60 |
| 2000-05-24 | 275 | 300 | 271 | 296 | 953,000 | 59.20 |
| 2000-05-23 | 273 | 280 | 269 | 280 | 184,000 | 56 |
| 2000-05-22 | 282 | 282 | 274 | 278 | 206,000 | 55.60 |
| 2000-05-19 | 285 | 286 | 277 | 282 | 497,000 | 56.40 |
| 2000-05-18 | 275 | 286 | 270 | 280 | 618,000 | 56 |
| 2000-05-17 | 270 | 270 | 266 | 270 | 167,000 | 54 |
| 2000-05-16 | 268 | 274 | 266 | 268 | 264,000 | 53.60 |
| 2000-05-15 | 264 | 273 | 260 | 263 | 288,000 | 52.60 |
| 2000-05-12 | 255 | 269 | 255 | 269 | 185,000 | 53.80 |
| 2000-05-11 | 260 | 264 | 250 | 253 | 121,000 | 50.60 |
| 2000-05-10 | 267 | 267 | 264 | 266 | 185,000 | 53.20 |
| 2000-05-09 | 266 | 270 | 259 | 270 | 245,000 | 54 |
| 2000-05-08 | 268 | 269 | 265 | 266 | 434,000 | 53.20 |
| 2000-05-02 | 249 | 260 | 245 | 250 | 381,000 | 50 |
| 2000-05-01 | 245 | 245 | 238 | 239 | 205,000 | 47.80 |
| 2000-04-28 | 240 | 246 | 235 | 235 | 134,000 | 47 |
| 2000-04-27 | 236 | 240 | 233 | 235 | 235,000 | 47 |
| 2000-04-26 | 254 | 255 | 237 | 241 | 220,000 | 48.20 |
| 2000-04-25 | 240 | 254 | 232 | 249 | 582,000 | 49.80 |
| 2000-04-24 | 242 | 243 | 235 | 235 | 221,000 | 47 |
| 2000-04-21 | 247 | 248 | 240 | 244 | 229,000 | 48.80 |
| 2000-04-20 | 248 | 255 | 242 | 246 | 204,000 | 49.20 |
| 2000-04-19 | 253 | 257 | 248 | 249 | 104,000 | 49.80 |
| 2000-04-18 | 252 | 259 | 241 | 259 | 360,000 | 51.80 |
| 2000-04-17 | 237 | 260 | 234 | 260 | 395,000 | 52 |
| 2000-04-14 | 268 | 268 | 260 | 262 | 221,000 | 52.40 |
| 2000-04-13 | 265 | 266 | 263 | 265 | 403,000 | 53 |
| 2000-04-12 | 263 | 265 | 260 | 262 | 264,000 | 52.40 |
| 2000-04-11 | 265 | 269 | 263 | 268 | 165,000 | 53.60 |
| 2000-04-10 | 264 | 272 | 262 | 266 | 215,000 | 53.20 |
| 2000-04-07 | 277 | 278 | 262 | 262 | 162,000 | 52.40 |
| 2000-04-06 | 285 | 285 | 265 | 273 | 180,000 | 54.60 |
| 2000-04-05 | 275 | 280 | 273 | 275 | 245,000 | 55 |
| 2000-04-04 | 282 | 285 | 276 | 277 | 263,000 | 55.40 |
| 2000-04-03 | 267 | 283 | 267 | 282 | 335,000 | 56.40 |
| 2000-03-31 | 265 | 273 | 265 | 267 | 337,000 | 53.40 |
| 2000-03-30 | 276 | 276 | 262 | 263 | 212,000 | 52.60 |
| 2000-03-29 | 270 | 277 | 265 | 272 | 294,000 | 54.40 |
| 2000-03-28 | 282 | 282 | 265 | 266 | 133,000 | 53.20 |
| 2000-03-27 | 282 | 282 | 273 | 280 | 149,000 | 56 |
| 2000-03-24 | 271 | 283 | 270 | 282 | 292,000 | 56.40 |
| 2000-03-23 | 279 | 280 | 270 | 271 | 320,000 | 54.20 |
| 2000-03-22 | 270 | 284 | 255 | 279 | 589,000 | 55.80 |
| 2000-03-21 | 285 | 289 | 276 | 280 | 248,000 | 56 |
| 2000-03-17 | 276 | 285 | 271 | 285 | 587,000 | 57 |
| 2000-03-16 | 268 | 271 | 263 | 271 | 137,000 | 54.20 |
| 2000-03-15 | 268 | 271 | 265 | 271 | 330,000 | 54.20 |
| 2000-03-14 | 268 | 270 | 264 | 268 | 349,000 | 53.60 |
| 2000-03-13 | 290 | 293 | 270 | 280 | 738,000 | 56 |
| 2000-03-10 | 285 | 302 | 281 | 290 | 1,956,000 | 58 |
| 2000-03-09 | 273 | 290 | 273 | 280 | 772,000 | 56 |
| 2000-03-08 | 265 | 270 | 260 | 268 | 417,000 | 53.60 |
| 2000-03-07 | 274 | 281 | 258 | 269 | 630,000 | 53.80 |
| 2000-03-06 | 296 | 305 | 280 | 280 | 1,527,000 | 56 |
| 2000-03-03 | 270 | 290 | 264 | 286 | 953,000 | 57.20 |
| 2000-03-02 | 273 | 273 | 260 | 265 | 279,000 | 53 |
| 2000-03-01 | 271 | 280 | 267 | 270 | 537,000 | 54 |
| 2000-02-29 | 283 | 284 | 261 | 265 | 905,000 | 53 |
| 2000-02-28 | 255 | 283 | 240 | 283 | 1,163,000 | 56.60 |
| 2000-02-25 | 231 | 253 | 228 | 250 | 547,000 | 50 |
| 2000-02-24 | 229 | 230 | 224 | 226 | 139,000 | 45.20 |
| 2000-02-23 | 223 | 230 | 215 | 230 | 259,000 | 46 |
| 2000-02-22 | 225 | 228 | 218 | 218 | 185,000 | 43.60 |
| 2000-02-21 | 230 | 243 | 230 | 235 | 385,000 | 47 |
| 2000-02-18 | 233 | 234 | 227 | 230 | 195,000 | 46 |
| 2000-02-17 | 233 | 240 | 233 | 238 | 440,000 | 47.60 |
| 2000-02-16 | 239 | 244 | 230 | 230 | 1,020,000 | 46 |
| 2000-02-15 | 207 | 257 | 204 | 229 | 1,053,000 | 45.80 |
| 2000-02-14 | 209 | 217 | 196 | 202 | 175,000 | 40.40 |
| 2000-02-10 | 213 | 220 | 210 | 218 | 107,000 | 43.60 |
| 2000-02-09 | 218 | 225 | 214 | 214 | 79,000 | 42.80 |
| 2000-02-08 | 225 | 225 | 218 | 220 | 59,000 | 44 |
| 2000-02-07 | 217 | 225 | 217 | 225 | 97,000 | 45 |
| 2000-02-04 | 230 | 230 | 224 | 224 | 104,000 | 44.80 |
| 2000-02-03 | 225 | 227 | 222 | 222 | 68,000 | 44.40 |
| 2000-02-02 | 231 | 235 | 222 | 235 | 70,000 | 47 |
| 2000-02-01 | 231 | 231 | 220 | 231 | 95,000 | 46.20 |
| 2000-01-31 | 235 | 236 | 231 | 231 | 156,000 | 46.20 |
| 2000-01-28 | 235 | 235 | 231 | 231 | 108,000 | 46.20 |
| 2000-01-27 | 240 | 240 | 230 | 235 | 210,000 | 47 |
| 2000-01-26 | 235 | 244 | 233 | 244 | 244,000 | 48.80 |
| 2000-01-25 | 238 | 238 | 235 | 235 | 269,000 | 47 |
| 2000-01-24 | 240 | 240 | 232 | 238 | 179,000 | 47.60 |
| 2000-01-21 | 233 | 235 | 230 | 235 | 260,000 | 47 |
| 2000-01-20 | 230 | 235 | 229 | 235 | 264,000 | 47 |
| 2000-01-19 | 230 | 234 | 228 | 230 | 284,000 | 46 |
| 2000-01-18 | 232 | 240 | 231 | 235 | 304,000 | 47 |
| 2000-01-17 | 220 | 232 | 220 | 225 | 265,000 | 45 |
| 2000-01-14 | 225 | 225 | 215 | 216 | 95,000 | 43.20 |
| 2000-01-13 | 203 | 226 | 203 | 226 | 234,000 | 45.20 |
| 2000-01-12 | 210 | 210 | 203 | 203 | 122,000 | 40.60 |
| 2000-01-11 | 218 | 218 | 210 | 210 | 87,000 | 42 |
| 2000-01-07 | 206 | 217 | 206 | 217 | 42,000 | 43.40 |
| 2000-01-06 | 206 | 219 | 205 | 206 | 44,000 | 41.20 |
| 2000-01-05 | 205 | 214 | 199 | 210 | 195,000 | 42 |
| 2000-01-04 | 205 | 206 | 195 | 195 | 84,000 | 39 |
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
