4612 日本ペイントホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 265 | 270 | 265 | 270 | 77,000 | 54 |
| 2001-12-27 | 263 | 265 | 255 | 265 | 110,000 | 53 |
| 2001-12-26 | 265 | 266 | 257 | 258 | 87,000 | 51.60 |
| 2001-12-25 | 270 | 270 | 257 | 265 | 213,000 | 53 |
| 2001-12-21 | 267 | 270 | 255 | 270 | 239,000 | 54 |
| 2001-12-20 | 252 | 265 | 252 | 265 | 261,000 | 53 |
| 2001-12-19 | 255 | 258 | 248 | 252 | 247,000 | 50.40 |
| 2001-12-18 | 255 | 270 | 253 | 254 | 189,000 | 50.80 |
| 2001-12-17 | 264 | 264 | 251 | 251 | 202,000 | 50.20 |
| 2001-12-14 | 265 | 267 | 261 | 263 | 457,000 | 52.60 |
| 2001-12-13 | 276 | 276 | 268 | 269 | 148,000 | 53.80 |
| 2001-12-12 | 277 | 278 | 274 | 275 | 200,000 | 55 |
| 2001-12-11 | 281 | 282 | 279 | 279 | 96,000 | 55.80 |
| 2001-12-10 | 290 | 290 | 280 | 284 | 113,000 | 56.80 |
| 2001-12-07 | 285 | 294 | 285 | 292 | 520,000 | 58.40 |
| 2001-12-06 | 274 | 285 | 274 | 283 | 269,000 | 56.60 |
| 2001-12-05 | 284 | 286 | 272 | 276 | 291,000 | 55.20 |
| 2001-12-04 | 275 | 283 | 274 | 281 | 388,000 | 56.20 |
| 2001-12-03 | 278 | 278 | 272 | 272 | 178,000 | 54.40 |
| 2001-11-30 | 278 | 278 | 271 | 271 | 165,000 | 54.20 |
| 2001-11-29 | 278 | 278 | 272 | 273 | 124,000 | 54.60 |
| 2001-11-28 | 274 | 278 | 272 | 278 | 335,000 | 55.60 |
| 2001-11-27 | 272 | 275 | 270 | 272 | 253,000 | 54.40 |
| 2001-11-26 | 266 | 273 | 266 | 270 | 291,000 | 54 |
| 2001-11-22 | 261 | 265 | 261 | 265 | 261,000 | 53 |
| 2001-11-21 | 260 | 261 | 257 | 261 | 437,000 | 52.20 |
| 2001-11-20 | 268 | 269 | 260 | 260 | 336,000 | 52 |
| 2001-11-19 | 260 | 269 | 258 | 268 | 358,000 | 53.60 |
| 2001-11-16 | 259 | 266 | 258 | 258 | 154,000 | 51.60 |
| 2001-11-15 | 259 | 259 | 257 | 259 | 382,000 | 51.80 |
| 2001-11-14 | 260 | 263 | 256 | 260 | 311,000 | 52 |
| 2001-11-13 | 262 | 265 | 255 | 261 | 238,000 | 52.20 |
| 2001-11-12 | 262 | 267 | 262 | 262 | 128,000 | 52.40 |
| 2001-11-09 | 270 | 270 | 261 | 262 | 237,000 | 52.40 |
| 2001-11-08 | 266 | 269 | 262 | 263 | 152,000 | 52.60 |
| 2001-11-07 | 274 | 275 | 259 | 264 | 446,000 | 52.80 |
| 2001-11-06 | 271 | 273 | 269 | 272 | 415,000 | 54.40 |
| 2001-11-05 | 270 | 271 | 269 | 271 | 151,000 | 54.20 |
| 2001-11-02 | 270 | 273 | 265 | 266 | 460,000 | 53.20 |
| 2001-11-01 | 274 | 274 | 266 | 266 | 282,000 | 53.20 |
| 2001-10-31 | 270 | 275 | 270 | 272 | 402,000 | 54.40 |
| 2001-10-30 | 276 | 279 | 270 | 272 | 357,000 | 54.40 |
| 2001-10-29 | 289 | 292 | 279 | 280 | 310,000 | 56 |
| 2001-10-26 | 295 | 299 | 288 | 288 | 429,000 | 57.60 |
| 2001-10-25 | 293 | 301 | 292 | 294 | 630,000 | 58.80 |
| 2001-10-24 | 294 | 297 | 291 | 293 | 248,000 | 58.60 |
| 2001-10-23 | 290 | 297 | 290 | 297 | 453,000 | 59.40 |
| 2001-10-22 | 290 | 295 | 288 | 290 | 210,000 | 58 |
| 2001-10-19 | 292 | 295 | 287 | 290 | 165,000 | 58 |
| 2001-10-18 | 298 | 298 | 292 | 293 | 256,000 | 58.60 |
| 2001-10-17 | 300 | 302 | 295 | 298 | 257,000 | 59.60 |
| 2001-10-16 | 305 | 312 | 303 | 309 | 187,000 | 61.80 |
| 2001-10-15 | 317 | 319 | 310 | 315 | 227,000 | 63 |
| 2001-10-12 | 318 | 318 | 310 | 318 | 168,000 | 63.60 |
| 2001-10-11 | 313 | 318 | 309 | 309 | 212,000 | 61.80 |
| 2001-10-10 | 310 | 314 | 308 | 308 | 432,000 | 61.60 |
| 2001-10-09 | 295 | 313 | 295 | 306 | 228,000 | 61.20 |
| 2001-10-05 | 330 | 330 | 320 | 320 | 144,000 | 64 |
| 2001-10-04 | 330 | 333 | 320 | 328 | 154,000 | 65.60 |
| 2001-10-03 | 335 | 335 | 322 | 326 | 164,000 | 65.20 |
| 2001-10-02 | 328 | 338 | 327 | 335 | 532,000 | 67 |
| 2001-10-01 | 307 | 325 | 303 | 319 | 413,000 | 63.80 |
| 2001-09-28 | 289 | 303 | 289 | 303 | 203,000 | 60.60 |
| 2001-09-27 | 285 | 287 | 281 | 287 | 165,000 | 57.40 |
| 2001-09-26 | 285 | 285 | 279 | 284 | 221,000 | 56.80 |
| 2001-09-25 | 279 | 288 | 276 | 280 | 236,000 | 56 |
| 2001-09-21 | 300 | 300 | 276 | 277 | 419,000 | 55.40 |
| 2001-09-20 | 295 | 300 | 288 | 300 | 199,000 | 60 |
| 2001-09-19 | 292 | 303 | 291 | 299 | 184,000 | 59.80 |
| 2001-09-18 | 286 | 307 | 286 | 290 | 115,000 | 58 |
| 2001-09-17 | 308 | 308 | 291 | 291 | 114,000 | 58.20 |
| 2001-09-14 | 298 | 316 | 298 | 301 | 250,000 | 60.20 |
| 2001-09-13 | 292 | 295 | 288 | 294 | 112,000 | 58.80 |
| 2001-09-12 | 288 | 301 | 288 | 292 | 94,000 | 58.40 |
| 2001-09-11 | 309 | 317 | 309 | 316 | 95,000 | 63.20 |
| 2001-09-10 | 327 | 329 | 310 | 314 | 75,000 | 62.80 |
| 2001-09-07 | 327 | 348 | 327 | 347 | 86,000 | 69.40 |
| 2001-09-06 | 331 | 342 | 331 | 340 | 74,000 | 68 |
| 2001-09-05 | 334 | 346 | 331 | 336 | 91,000 | 67.20 |
| 2001-09-04 | 340 | 351 | 336 | 344 | 109,000 | 68.80 |
| 2001-09-03 | 362 | 362 | 340 | 345 | 93,000 | 69 |
| 2001-08-31 | 363 | 363 | 345 | 354 | 153,000 | 70.80 |
| 2001-08-30 | 366 | 369 | 353 | 369 | 70,000 | 73.80 |
| 2001-08-29 | 373 | 380 | 371 | 371 | 237,000 | 74.20 |
| 2001-08-28 | 380 | 380 | 363 | 363 | 235,000 | 72.60 |
| 2001-08-27 | 371 | 379 | 371 | 375 | 41,000 | 75 |
| 2001-08-24 | 379 | 380 | 367 | 368 | 156,000 | 73.60 |
| 2001-08-23 | 379 | 380 | 365 | 378 | 59,000 | 75.60 |
| 2001-08-22 | 379 | 380 | 378 | 378 | 82,000 | 75.60 |
| 2001-08-21 | 375 | 379 | 374 | 378 | 57,000 | 75.60 |
| 2001-08-20 | 377 | 380 | 375 | 375 | 130,000 | 75 |
| 2001-08-17 | 394 | 394 | 377 | 377 | 112,000 | 75.40 |
| 2001-08-16 | 407 | 407 | 393 | 394 | 116,000 | 78.80 |
| 2001-08-15 | 397 | 408 | 393 | 404 | 221,000 | 80.80 |
| 2001-08-14 | 390 | 401 | 389 | 401 | 162,000 | 80.20 |
| 2001-08-13 | 385 | 394 | 381 | 389 | 129,000 | 77.80 |
| 2001-08-10 | 370 | 399 | 370 | 390 | 153,000 | 78 |
| 2001-08-09 | 388 | 396 | 380 | 380 | 99,000 | 76 |
| 2001-08-08 | 403 | 403 | 387 | 393 | 90,000 | 78.60 |
| 2001-08-07 | 388 | 400 | 385 | 389 | 164,000 | 77.80 |
| 2001-08-06 | 388 | 393 | 387 | 388 | 86,000 | 77.60 |
| 2001-08-03 | 398 | 398 | 386 | 390 | 172,000 | 78 |
| 2001-08-02 | 390 | 400 | 386 | 393 | 161,000 | 78.60 |
| 2001-08-01 | 387 | 390 | 385 | 386 | 134,000 | 77.20 |
| 2001-07-31 | 373 | 390 | 373 | 390 | 98,000 | 78 |
| 2001-07-30 | 389 | 389 | 378 | 383 | 74,000 | 76.60 |
| 2001-07-27 | 392 | 394 | 388 | 391 | 131,000 | 78.20 |
| 2001-07-26 | 382 | 394 | 381 | 394 | 86,000 | 78.80 |
| 2001-07-25 | 361 | 387 | 361 | 380 | 218,000 | 76 |
| 2001-07-24 | 360 | 369 | 355 | 369 | 228,000 | 73.80 |
| 2001-07-23 | 383 | 383 | 361 | 363 | 259,000 | 72.60 |
| 2001-07-19 | 384 | 387 | 379 | 380 | 98,000 | 76 |
| 2001-07-18 | 380 | 384 | 379 | 384 | 115,000 | 76.80 |
| 2001-07-17 | 388 | 389 | 384 | 384 | 51,000 | 76.80 |
| 2001-07-16 | 389 | 393 | 389 | 389 | 56,000 | 77.80 |
| 2001-07-13 | 388 | 396 | 387 | 388 | 84,000 | 77.60 |
| 2001-07-12 | 393 | 400 | 386 | 398 | 103,000 | 79.60 |
| 2001-07-11 | 393 | 408 | 388 | 398 | 233,000 | 79.60 |
| 2001-07-10 | 388 | 393 | 386 | 393 | 79,000 | 78.60 |
| 2001-07-09 | 392 | 398 | 382 | 398 | 174,000 | 79.60 |
| 2001-07-06 | 401 | 404 | 396 | 400 | 132,000 | 80 |
| 2001-07-05 | 404 | 417 | 398 | 408 | 375,000 | 81.60 |
| 2001-07-04 | 400 | 400 | 396 | 399 | 127,000 | 79.80 |
| 2001-07-03 | 410 | 415 | 390 | 399 | 315,000 | 79.80 |
| 2001-07-02 | 418 | 425 | 396 | 399 | 301,000 | 79.80 |
| 2001-06-29 | 408 | 420 | 408 | 418 | 406,000 | 83.60 |
| 2001-06-28 | 414 | 414 | 401 | 408 | 105,000 | 81.60 |
| 2001-06-27 | 414 | 417 | 413 | 414 | 121,000 | 82.80 |
| 2001-06-26 | 415 | 417 | 407 | 412 | 194,000 | 82.40 |
| 2001-06-25 | 418 | 425 | 412 | 417 | 292,000 | 83.40 |
| 2001-06-22 | 399 | 418 | 399 | 418 | 715,000 | 83.60 |
| 2001-06-21 | 384 | 394 | 375 | 394 | 341,000 | 78.80 |
| 2001-06-20 | 390 | 392 | 379 | 379 | 285,000 | 75.80 |
| 2001-06-19 | 394 | 395 | 386 | 388 | 328,000 | 77.60 |
| 2001-06-18 | 390 | 397 | 386 | 390 | 219,000 | 78 |
| 2001-06-15 | 405 | 406 | 388 | 395 | 377,000 | 79 |
| 2001-06-14 | 420 | 422 | 407 | 410 | 433,000 | 82 |
| 2001-06-13 | 413 | 435 | 413 | 430 | 426,000 | 86 |
| 2001-06-12 | 430 | 430 | 413 | 413 | 381,000 | 82.60 |
| 2001-06-11 | 443 | 455 | 436 | 437 | 127,000 | 87.40 |
| 2001-06-08 | 457 | 460 | 452 | 459 | 1,030,000 | 91.80 |
| 2001-06-07 | 435 | 455 | 435 | 455 | 370,000 | 91 |
| 2001-06-06 | 436 | 449 | 435 | 446 | 375,000 | 89.20 |
| 2001-06-05 | 416 | 436 | 415 | 436 | 927,000 | 87.20 |
| 2001-06-04 | 415 | 417 | 403 | 415 | 242,000 | 83 |
| 2001-06-01 | 422 | 426 | 405 | 414 | 490,000 | 82.80 |
| 2001-05-31 | 427 | 430 | 421 | 427 | 254,000 | 85.40 |
| 2001-05-30 | 440 | 442 | 425 | 430 | 301,000 | 86 |
| 2001-05-29 | 440 | 443 | 435 | 443 | 136,000 | 88.60 |
| 2001-05-28 | 453 | 453 | 435 | 437 | 276,000 | 87.40 |
| 2001-05-25 | 473 | 480 | 450 | 453 | 593,000 | 90.60 |
| 2001-05-24 | 460 | 468 | 460 | 463 | 171,000 | 92.60 |
| 2001-05-23 | 451 | 475 | 447 | 469 | 764,000 | 93.80 |
| 2001-05-22 | 470 | 476 | 465 | 466 | 579,000 | 93.20 |
| 2001-05-21 | 468 | 484 | 467 | 470 | 399,000 | 94 |
| 2001-05-18 | 460 | 475 | 456 | 470 | 410,000 | 94 |
| 2001-05-17 | 460 | 470 | 460 | 470 | 388,000 | 94 |
| 2001-05-16 | 452 | 462 | 448 | 462 | 525,000 | 92.40 |
| 2001-05-15 | 460 | 461 | 444 | 451 | 404,000 | 90.20 |
| 2001-05-14 | 467 | 467 | 449 | 450 | 265,000 | 90 |
| 2001-05-11 | 454 | 466 | 444 | 466 | 394,000 | 93.20 |
| 2001-05-10 | 440 | 470 | 440 | 470 | 531,000 | 94 |
| 2001-05-09 | 448 | 449 | 440 | 446 | 563,000 | 89.20 |
| 2001-05-08 | 455 | 467 | 455 | 457 | 260,000 | 91.40 |
| 2001-05-07 | 466 | 468 | 456 | 460 | 514,000 | 92 |
| 2001-05-02 | 476 | 476 | 466 | 470 | 646,000 | 94 |
| 2001-05-01 | 480 | 480 | 468 | 470 | 382,000 | 94 |
| 2001-04-27 | 476 | 476 | 464 | 467 | 519,000 | 93.40 |
| 2001-04-26 | 482 | 487 | 476 | 484 | 633,000 | 96.80 |
| 2001-04-25 | 452 | 476 | 452 | 473 | 783,000 | 94.60 |
| 2001-04-24 | 452 | 457 | 440 | 457 | 210,000 | 91.40 |
| 2001-04-23 | 455 | 458 | 447 | 454 | 282,000 | 90.80 |
| 2001-04-20 | 448 | 453 | 443 | 451 | 439,000 | 90.20 |
| 2001-04-19 | 450 | 453 | 438 | 438 | 270,000 | 87.60 |
| 2001-04-18 | 449 | 450 | 440 | 440 | 358,000 | 88 |
| 2001-04-17 | 450 | 456 | 440 | 454 | 406,000 | 90.80 |
| 2001-04-16 | 436 | 456 | 436 | 441 | 384,000 | 88.20 |
| 2001-04-13 | 455 | 455 | 440 | 444 | 268,000 | 88.80 |
| 2001-04-12 | 452 | 453 | 447 | 452 | 588,000 | 90.40 |
| 2001-04-11 | 448 | 458 | 440 | 451 | 1,309,000 | 90.20 |
| 2001-04-10 | 430 | 445 | 426 | 438 | 574,000 | 87.60 |
| 2001-04-09 | 421 | 435 | 421 | 430 | 409,000 | 86 |
| 2001-04-06 | 427 | 427 | 416 | 420 | 298,000 | 84 |
| 2001-04-05 | 415 | 428 | 415 | 422 | 534,000 | 84.40 |
| 2001-04-04 | 413 | 419 | 410 | 416 | 352,000 | 83.20 |
| 2001-04-03 | 400 | 419 | 400 | 417 | 440,000 | 83.40 |
| 2001-04-02 | 395 | 410 | 386 | 410 | 283,000 | 82 |
| 2001-03-30 | 409 | 413 | 385 | 385 | 227,000 | 77 |
| 2001-03-29 | 409 | 420 | 404 | 404 | 335,000 | 80.80 |
| 2001-03-28 | 418 | 419 | 402 | 408 | 270,000 | 81.60 |
| 2001-03-27 | 416 | 425 | 411 | 423 | 506,000 | 84.60 |
| 2001-03-26 | 414 | 429 | 406 | 429 | 439,000 | 85.80 |
| 2001-03-23 | 401 | 423 | 400 | 418 | 570,000 | 83.60 |
| 2001-03-22 | 397 | 409 | 395 | 401 | 974,000 | 80.20 |
| 2001-03-21 | 383 | 396 | 378 | 396 | 459,000 | 79.20 |
| 2001-03-19 | 375 | 389 | 375 | 378 | 310,000 | 75.60 |
| 2001-03-16 | 378 | 393 | 375 | 378 | 1,028,000 | 75.60 |
| 2001-03-15 | 369 | 379 | 361 | 379 | 220,000 | 75.80 |
| 2001-03-14 | 373 | 381 | 373 | 379 | 225,000 | 75.80 |
| 2001-03-13 | 383 | 383 | 364 | 376 | 383,000 | 75.20 |
| 2001-03-12 | 381 | 382 | 373 | 379 | 371,000 | 75.80 |
| 2001-03-09 | 383 | 386 | 375 | 382 | 757,000 | 76.40 |
| 2001-03-08 | 383 | 383 | 375 | 382 | 196,000 | 76.40 |
| 2001-03-07 | 384 | 384 | 370 | 384 | 249,000 | 76.80 |
| 2001-03-06 | 379 | 384 | 363 | 384 | 541,000 | 76.80 |
| 2001-03-05 | 361 | 387 | 352 | 363 | 333,000 | 72.60 |
| 2001-03-02 | 374 | 374 | 361 | 366 | 308,000 | 73.20 |
| 2001-03-01 | 383 | 383 | 370 | 375 | 203,000 | 75 |
| 2001-02-28 | 384 | 385 | 378 | 379 | 285,000 | 75.80 |
| 2001-02-27 | 379 | 386 | 379 | 386 | 634,000 | 77.20 |
| 2001-02-26 | 377 | 382 | 375 | 376 | 693,000 | 75.20 |
| 2001-02-23 | 379 | 379 | 373 | 378 | 268,000 | 75.60 |
| 2001-02-22 | 375 | 377 | 370 | 373 | 147,000 | 74.60 |
| 2001-02-21 | 373 | 380 | 373 | 377 | 180,000 | 75.40 |
| 2001-02-20 | 380 | 385 | 378 | 383 | 780,000 | 76.60 |
| 2001-02-19 | 375 | 380 | 366 | 378 | 327,000 | 75.60 |
| 2001-02-16 | 380 | 380 | 365 | 365 | 401,000 | 73 |
| 2001-02-15 | 377 | 383 | 366 | 369 | 857,000 | 73.80 |
| 2001-02-14 | 359 | 375 | 359 | 374 | 401,000 | 74.80 |
| 2001-02-13 | 364 | 365 | 360 | 360 | 223,000 | 72 |
| 2001-02-09 | 350 | 360 | 349 | 360 | 333,000 | 72 |
| 2001-02-08 | 352 | 365 | 350 | 356 | 313,000 | 71.20 |
| 2001-02-07 | 365 | 365 | 356 | 356 | 144,000 | 71.20 |
| 2001-02-06 | 370 | 370 | 365 | 366 | 242,000 | 73.20 |
| 2001-02-05 | 371 | 373 | 364 | 367 | 232,000 | 73.40 |
| 2001-02-02 | 379 | 381 | 370 | 376 | 665,000 | 75.20 |
| 2001-02-01 | 373 | 377 | 364 | 377 | 613,000 | 75.40 |
| 2001-01-31 | 360 | 370 | 358 | 368 | 424,000 | 73.60 |
| 2001-01-30 | 360 | 363 | 350 | 350 | 659,000 | 70 |
| 2001-01-29 | 355 | 360 | 355 | 360 | 140,000 | 72 |
| 2001-01-26 | 355 | 363 | 344 | 348 | 303,000 | 69.60 |
| 2001-01-25 | 358 | 358 | 350 | 355 | 182,000 | 71 |
| 2001-01-24 | 360 | 361 | 352 | 360 | 131,000 | 72 |
| 2001-01-23 | 360 | 369 | 359 | 365 | 308,000 | 73 |
| 2001-01-22 | 361 | 365 | 346 | 365 | 429,000 | 73 |
| 2001-01-19 | 363 | 368 | 358 | 361 | 710,000 | 72.20 |
| 2001-01-18 | 347 | 360 | 338 | 359 | 523,000 | 71.80 |
| 2001-01-17 | 360 | 360 | 340 | 352 | 446,000 | 70.40 |
| 2001-01-16 | 344 | 366 | 336 | 365 | 1,837,000 | 73 |
| 2001-01-15 | 323 | 336 | 322 | 335 | 1,008,000 | 67 |
| 2001-01-12 | 307 | 319 | 307 | 319 | 476,000 | 63.80 |
| 2001-01-11 | 314 | 320 | 308 | 317 | 670,000 | 63.40 |
| 2001-01-10 | 306 | 310 | 302 | 306 | 456,000 | 61.20 |
| 2001-01-09 | 312 | 312 | 304 | 308 | 171,000 | 61.60 |
| 2001-01-05 | 313 | 316 | 306 | 316 | 218,000 | 63.20 |
| 2001-01-04 | 316 | 317 | 301 | 308 | 290,000 | 61.60 |
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