4612 日本ペイントホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 300 | 300 | 293 | 293 | 30,000 | 58.60 |
| 2002-12-27 | 298 | 303 | 294 | 302 | 265,000 | 60.40 |
| 2002-12-26 | 286 | 295 | 286 | 295 | 151,000 | 59 |
| 2002-12-25 | 284 | 286 | 284 | 286 | 185,000 | 57.20 |
| 2002-12-24 | 279 | 284 | 278 | 284 | 224,000 | 56.80 |
| 2002-12-20 | 280 | 284 | 278 | 282 | 225,000 | 56.40 |
| 2002-12-19 | 276 | 279 | 275 | 279 | 413,000 | 55.80 |
| 2002-12-18 | 277 | 282 | 276 | 276 | 186,000 | 55.20 |
| 2002-12-17 | 282 | 283 | 280 | 282 | 223,000 | 56.40 |
| 2002-12-16 | 283 | 288 | 280 | 280 | 260,000 | 56 |
| 2002-12-13 | 286 | 292 | 284 | 288 | 522,000 | 57.60 |
| 2002-12-12 | 296 | 296 | 291 | 291 | 156,000 | 58.20 |
| 2002-12-11 | 295 | 295 | 291 | 291 | 155,000 | 58.20 |
| 2002-12-10 | 283 | 291 | 283 | 291 | 161,000 | 58.20 |
| 2002-12-09 | 286 | 289 | 286 | 287 | 107,000 | 57.40 |
| 2002-12-06 | 296 | 296 | 283 | 290 | 441,000 | 58 |
| 2002-12-05 | 294 | 296 | 288 | 293 | 358,000 | 58.60 |
| 2002-12-04 | 294 | 300 | 294 | 300 | 178,000 | 60 |
| 2002-12-03 | 301 | 301 | 295 | 298 | 255,000 | 59.60 |
| 2002-12-02 | 295 | 301 | 295 | 300 | 172,000 | 60 |
| 2002-11-29 | 302 | 304 | 297 | 297 | 309,000 | 59.40 |
| 2002-11-28 | 296 | 301 | 296 | 297 | 171,000 | 59.40 |
| 2002-11-27 | 292 | 300 | 292 | 298 | 136,000 | 59.60 |
| 2002-11-26 | 303 | 303 | 295 | 297 | 357,000 | 59.40 |
| 2002-11-25 | 290 | 300 | 289 | 298 | 501,000 | 59.60 |
| 2002-11-22 | 284 | 287 | 281 | 287 | 182,000 | 57.40 |
| 2002-11-21 | 280 | 282 | 275 | 280 | 469,000 | 56 |
| 2002-11-20 | 273 | 278 | 273 | 276 | 260,000 | 55.20 |
| 2002-11-19 | 275 | 277 | 270 | 274 | 470,000 | 54.80 |
| 2002-11-18 | 284 | 284 | 277 | 279 | 179,000 | 55.80 |
| 2002-11-15 | 284 | 288 | 281 | 284 | 284,000 | 56.80 |
| 2002-11-14 | 280 | 287 | 275 | 284 | 616,000 | 56.80 |
| 2002-11-13 | 286 | 286 | 278 | 280 | 259,000 | 56 |
| 2002-11-12 | 281 | 284 | 278 | 284 | 268,000 | 56.80 |
| 2002-11-11 | 291 | 291 | 279 | 280 | 431,000 | 56 |
| 2002-11-08 | 290 | 294 | 285 | 291 | 415,000 | 58.20 |
| 2002-11-07 | 296 | 299 | 296 | 297 | 148,000 | 59.40 |
| 2002-11-06 | 305 | 305 | 296 | 298 | 224,000 | 59.60 |
| 2002-11-05 | 299 | 305 | 296 | 305 | 243,000 | 61 |
| 2002-11-01 | 298 | 298 | 291 | 294 | 220,000 | 58.80 |
| 2002-10-31 | 300 | 300 | 293 | 297 | 296,000 | 59.40 |
| 2002-10-30 | 300 | 303 | 298 | 298 | 456,000 | 59.60 |
| 2002-10-29 | 303 | 306 | 299 | 299 | 370,000 | 59.80 |
| 2002-10-28 | 307 | 308 | 297 | 308 | 225,000 | 61.60 |
| 2002-10-25 | 298 | 308 | 298 | 308 | 565,000 | 61.60 |
| 2002-10-24 | 302 | 302 | 295 | 296 | 346,000 | 59.20 |
| 2002-10-23 | 300 | 310 | 300 | 309 | 239,000 | 61.80 |
| 2002-10-22 | 317 | 317 | 300 | 300 | 285,000 | 60 |
| 2002-10-21 | 318 | 318 | 313 | 317 | 180,000 | 63.40 |
| 2002-10-18 | 309 | 320 | 309 | 313 | 441,000 | 62.60 |
| 2002-10-17 | 307 | 310 | 305 | 307 | 146,000 | 61.40 |
| 2002-10-16 | 309 | 309 | 302 | 307 | 204,000 | 61.40 |
| 2002-10-15 | 300 | 305 | 299 | 305 | 142,000 | 61 |
| 2002-10-11 | 294 | 297 | 287 | 297 | 85,000 | 59.40 |
| 2002-10-10 | 284 | 289 | 283 | 287 | 274,000 | 57.40 |
| 2002-10-09 | 292 | 292 | 285 | 285 | 148,000 | 57 |
| 2002-10-08 | 292 | 295 | 290 | 291 | 116,000 | 58.20 |
| 2002-10-07 | 295 | 298 | 290 | 291 | 105,000 | 58.20 |
| 2002-10-04 | 299 | 305 | 299 | 305 | 230,000 | 61 |
| 2002-10-03 | 305 | 312 | 300 | 309 | 765,000 | 61.80 |
| 2002-10-02 | 304 | 304 | 290 | 290 | 78,000 | 58 |
| 2002-10-01 | 292 | 297 | 292 | 297 | 177,000 | 59.40 |
| 2002-09-30 | 305 | 308 | 297 | 297 | 115,000 | 59.40 |
| 2002-09-27 | 309 | 310 | 305 | 310 | 264,000 | 62 |
| 2002-09-26 | 300 | 310 | 299 | 306 | 506,000 | 61.20 |
| 2002-09-25 | 296 | 300 | 293 | 299 | 157,000 | 59.80 |
| 2002-09-24 | 298 | 303 | 296 | 303 | 248,000 | 60.60 |
| 2002-09-20 | 300 | 302 | 292 | 297 | 389,000 | 59.40 |
| 2002-09-19 | 295 | 301 | 293 | 293 | 316,000 | 58.60 |
| 2002-09-18 | 293 | 298 | 286 | 298 | 452,000 | 59.60 |
| 2002-09-17 | 294 | 304 | 293 | 303 | 536,000 | 60.60 |
| 2002-09-13 | 292 | 296 | 290 | 293 | 489,000 | 58.60 |
| 2002-09-12 | 292 | 293 | 289 | 289 | 154,000 | 57.80 |
| 2002-09-11 | 286 | 293 | 286 | 289 | 215,000 | 57.80 |
| 2002-09-10 | 287 | 293 | 287 | 290 | 255,000 | 58 |
| 2002-09-09 | 275 | 284 | 275 | 282 | 112,000 | 56.40 |
| 2002-09-06 | 273 | 275 | 271 | 272 | 120,000 | 54.40 |
| 2002-09-05 | 276 | 283 | 275 | 276 | 317,000 | 55.20 |
| 2002-09-04 | 282 | 282 | 275 | 276 | 194,000 | 55.20 |
| 2002-09-03 | 287 | 287 | 281 | 285 | 130,000 | 57 |
| 2002-09-02 | 287 | 292 | 285 | 285 | 148,000 | 57 |
| 2002-08-30 | 289 | 290 | 286 | 287 | 212,000 | 57.40 |
| 2002-08-29 | 290 | 292 | 289 | 290 | 297,000 | 58 |
| 2002-08-28 | 287 | 295 | 287 | 295 | 136,000 | 59 |
| 2002-08-27 | 296 | 296 | 288 | 288 | 216,000 | 57.60 |
| 2002-08-26 | 285 | 296 | 285 | 296 | 182,000 | 59.20 |
| 2002-08-23 | 281 | 287 | 281 | 285 | 300,000 | 57 |
| 2002-08-22 | 279 | 283 | 278 | 280 | 299,000 | 56 |
| 2002-08-21 | 275 | 282 | 275 | 279 | 387,000 | 55.80 |
| 2002-08-20 | 279 | 282 | 276 | 280 | 553,000 | 56 |
| 2002-08-19 | 277 | 277 | 272 | 274 | 375,000 | 54.80 |
| 2002-08-16 | 280 | 280 | 275 | 280 | 363,000 | 56 |
| 2002-08-15 | 277 | 281 | 277 | 280 | 430,000 | 56 |
| 2002-08-14 | 272 | 275 | 271 | 275 | 295,000 | 55 |
| 2002-08-13 | 275 | 276 | 271 | 272 | 216,000 | 54.40 |
| 2002-08-12 | 283 | 283 | 275 | 275 | 335,000 | 55 |
| 2002-08-09 | 285 | 289 | 281 | 284 | 506,000 | 56.80 |
| 2002-08-08 | 293 | 294 | 285 | 285 | 159,000 | 57 |
| 2002-08-07 | 294 | 297 | 293 | 293 | 236,000 | 58.60 |
| 2002-08-06 | 292 | 293 | 285 | 285 | 161,000 | 57 |
| 2002-08-05 | 286 | 300 | 285 | 296 | 326,000 | 59.20 |
| 2002-08-02 | 294 | 300 | 290 | 291 | 442,000 | 58.20 |
| 2002-08-01 | 292 | 293 | 288 | 289 | 153,000 | 57.80 |
| 2002-07-31 | 293 | 295 | 282 | 292 | 229,000 | 58.40 |
| 2002-07-30 | 282 | 292 | 281 | 290 | 175,000 | 58 |
| 2002-07-29 | 279 | 285 | 278 | 279 | 198,000 | 55.80 |
| 2002-07-26 | 282 | 284 | 278 | 278 | 135,000 | 55.60 |
| 2002-07-25 | 282 | 284 | 282 | 282 | 105,000 | 56.40 |
| 2002-07-24 | 280 | 282 | 278 | 278 | 142,000 | 55.60 |
| 2002-07-23 | 281 | 284 | 279 | 282 | 165,000 | 56.40 |
| 2002-07-22 | 288 | 290 | 282 | 286 | 173,000 | 57.20 |
| 2002-07-19 | 292 | 292 | 286 | 288 | 113,000 | 57.60 |
| 2002-07-18 | 280 | 307 | 280 | 307 | 411,000 | 61.40 |
| 2002-07-17 | 278 | 282 | 275 | 279 | 190,000 | 55.80 |
| 2002-07-16 | 278 | 280 | 276 | 278 | 174,000 | 55.60 |
| 2002-07-15 | 287 | 287 | 280 | 280 | 153,000 | 56 |
| 2002-07-12 | 285 | 288 | 284 | 285 | 76,000 | 57 |
| 2002-07-11 | 283 | 291 | 283 | 285 | 129,000 | 57 |
| 2002-07-10 | 287 | 290 | 287 | 288 | 72,000 | 57.60 |
| 2002-07-09 | 286 | 289 | 285 | 289 | 149,000 | 57.80 |
| 2002-07-08 | 291 | 294 | 285 | 285 | 192,000 | 57 |
| 2002-07-05 | 287 | 289 | 286 | 286 | 201,000 | 57.20 |
| 2002-07-04 | 291 | 293 | 289 | 290 | 184,000 | 58 |
| 2002-07-03 | 288 | 297 | 288 | 296 | 170,000 | 59.20 |
| 2002-07-02 | 290 | 294 | 282 | 294 | 277,000 | 58.80 |
| 2002-07-01 | 296 | 300 | 293 | 294 | 192,000 | 58.80 |
| 2002-06-28 | 287 | 294 | 284 | 291 | 247,000 | 58.20 |
| 2002-06-27 | 278 | 280 | 271 | 272 | 116,000 | 54.40 |
| 2002-06-26 | 278 | 283 | 275 | 278 | 219,000 | 55.60 |
| 2002-06-25 | 294 | 294 | 285 | 292 | 258,000 | 58.40 |
| 2002-06-24 | 277 | 286 | 274 | 285 | 169,000 | 57 |
| 2002-06-21 | 279 | 281 | 274 | 276 | 197,000 | 55.20 |
| 2002-06-20 | 284 | 285 | 274 | 282 | 239,000 | 56.40 |
| 2002-06-19 | 287 | 288 | 275 | 275 | 186,000 | 55 |
| 2002-06-18 | 290 | 295 | 287 | 288 | 122,000 | 57.60 |
| 2002-06-17 | 292 | 293 | 285 | 285 | 169,000 | 57 |
| 2002-06-14 | 307 | 307 | 295 | 295 | 720,000 | 59 |
| 2002-06-13 | 304 | 305 | 294 | 297 | 157,000 | 59.40 |
| 2002-06-12 | 303 | 304 | 300 | 304 | 103,000 | 60.80 |
| 2002-06-11 | 302 | 305 | 301 | 305 | 43,000 | 61 |
| 2002-06-10 | 307 | 310 | 302 | 303 | 182,000 | 60.60 |
| 2002-06-07 | 302 | 308 | 301 | 307 | 240,000 | 61.40 |
| 2002-06-06 | 315 | 315 | 300 | 300 | 264,000 | 60 |
| 2002-06-05 | 316 | 319 | 310 | 310 | 187,000 | 62 |
| 2002-06-04 | 310 | 318 | 310 | 313 | 204,000 | 62.60 |
| 2002-06-03 | 310 | 317 | 308 | 310 | 145,000 | 62 |
| 2002-05-31 | 310 | 312 | 307 | 307 | 80,000 | 61.40 |
| 2002-05-30 | 308 | 313 | 306 | 306 | 92,000 | 61.20 |
| 2002-05-29 | 315 | 315 | 307 | 307 | 136,000 | 61.40 |
| 2002-05-28 | 313 | 318 | 309 | 311 | 259,000 | 62.20 |
| 2002-05-27 | 330 | 331 | 323 | 323 | 411,000 | 64.60 |
| 2002-05-24 | 326 | 326 | 318 | 326 | 578,000 | 65.20 |
| 2002-05-23 | 308 | 316 | 305 | 316 | 344,000 | 63.20 |
| 2002-05-22 | 308 | 309 | 304 | 305 | 173,000 | 61 |
| 2002-05-21 | 300 | 302 | 298 | 301 | 207,000 | 60.20 |
| 2002-05-20 | 298 | 302 | 296 | 297 | 207,000 | 59.40 |
| 2002-05-17 | 295 | 297 | 293 | 294 | 193,000 | 58.80 |
| 2002-05-16 | 289 | 294 | 287 | 294 | 542,000 | 58.80 |
| 2002-05-15 | 278 | 288 | 277 | 279 | 278,000 | 55.80 |
| 2002-05-14 | 282 | 282 | 272 | 273 | 188,000 | 54.60 |
| 2002-05-13 | 285 | 285 | 276 | 280 | 162,000 | 56 |
| 2002-05-10 | 291 | 291 | 285 | 285 | 108,000 | 57 |
| 2002-05-09 | 288 | 291 | 285 | 288 | 184,000 | 57.60 |
| 2002-05-08 | 286 | 289 | 283 | 283 | 119,000 | 56.60 |
| 2002-05-07 | 294 | 294 | 286 | 286 | 94,000 | 57.20 |
| 2002-05-02 | 292 | 292 | 287 | 288 | 84,000 | 57.60 |
| 2002-05-01 | 297 | 297 | 287 | 289 | 210,000 | 57.80 |
| 2002-04-30 | 292 | 293 | 282 | 282 | 296,000 | 56.40 |
| 2002-04-26 | 305 | 305 | 293 | 293 | 302,000 | 58.60 |
| 2002-04-25 | 306 | 306 | 300 | 305 | 376,000 | 61 |
| 2002-04-24 | 303 | 310 | 303 | 305 | 452,000 | 61 |
| 2002-04-23 | 300 | 304 | 299 | 302 | 384,000 | 60.40 |
| 2002-04-22 | 300 | 302 | 296 | 301 | 373,000 | 60.20 |
| 2002-04-19 | 293 | 299 | 292 | 299 | 459,000 | 59.80 |
| 2002-04-18 | 300 | 303 | 290 | 291 | 711,000 | 58.20 |
| 2002-04-17 | 303 | 303 | 286 | 299 | 385,000 | 59.80 |
| 2002-04-16 | 294 | 304 | 286 | 304 | 459,000 | 60.80 |
| 2002-04-15 | 300 | 304 | 293 | 304 | 192,000 | 60.80 |
| 2002-04-12 | 317 | 317 | 298 | 300 | 420,000 | 60 |
| 2002-04-11 | 321 | 321 | 301 | 312 | 236,000 | 62.40 |
| 2002-04-10 | 310 | 316 | 305 | 316 | 322,000 | 63.20 |
| 2002-04-09 | 323 | 323 | 310 | 314 | 177,000 | 62.80 |
| 2002-04-08 | 317 | 320 | 313 | 318 | 284,000 | 63.60 |
| 2002-04-05 | 307 | 319 | 307 | 315 | 249,000 | 63 |
| 2002-04-04 | 307 | 309 | 305 | 307 | 102,000 | 61.40 |
| 2002-04-03 | 298 | 307 | 298 | 307 | 184,000 | 61.40 |
| 2002-04-02 | 304 | 305 | 301 | 301 | 134,000 | 60.20 |
| 2002-04-01 | 300 | 303 | 294 | 296 | 203,000 | 59.20 |
| 2002-03-29 | 301 | 301 | 291 | 291 | 133,000 | 58.20 |
| 2002-03-28 | 306 | 307 | 299 | 300 | 209,000 | 60 |
| 2002-03-27 | 302 | 302 | 294 | 301 | 131,000 | 60.20 |
| 2002-03-26 | 303 | 307 | 301 | 307 | 230,000 | 61.40 |
| 2002-03-25 | 303 | 308 | 303 | 308 | 217,000 | 61.60 |
| 2002-03-22 | 308 | 308 | 302 | 302 | 229,000 | 60.40 |
| 2002-03-20 | 304 | 307 | 303 | 307 | 537,000 | 61.40 |
| 2002-03-19 | 297 | 301 | 293 | 301 | 185,000 | 60.20 |
| 2002-03-18 | 300 | 300 | 295 | 295 | 243,000 | 59 |
| 2002-03-15 | 283 | 285 | 282 | 285 | 69,000 | 57 |
| 2002-03-14 | 285 | 285 | 280 | 280 | 136,000 | 56 |
| 2002-03-13 | 290 | 293 | 285 | 285 | 193,000 | 57 |
| 2002-03-12 | 293 | 295 | 292 | 292 | 126,000 | 58.40 |
| 2002-03-11 | 292 | 299 | 290 | 291 | 233,000 | 58.20 |
| 2002-03-08 | 300 | 301 | 290 | 290 | 944,000 | 58 |
| 2002-03-07 | 293 | 298 | 288 | 296 | 274,000 | 59.20 |
| 2002-03-06 | 288 | 292 | 285 | 288 | 198,000 | 57.60 |
| 2002-03-05 | 295 | 295 | 287 | 290 | 264,000 | 58 |
| 2002-03-04 | 289 | 305 | 286 | 300 | 699,000 | 60 |
| 2002-03-01 | 270 | 280 | 269 | 280 | 375,000 | 56 |
| 2002-02-28 | 265 | 272 | 263 | 272 | 260,000 | 54.40 |
| 2002-02-27 | 258 | 267 | 258 | 267 | 257,000 | 53.40 |
| 2002-02-26 | 257 | 258 | 256 | 257 | 195,000 | 51.40 |
| 2002-02-25 | 262 | 262 | 255 | 258 | 194,000 | 51.60 |
| 2002-02-22 | 265 | 265 | 257 | 262 | 132,000 | 52.40 |
| 2002-02-21 | 256 | 264 | 255 | 264 | 241,000 | 52.80 |
| 2002-02-20 | 264 | 264 | 256 | 256 | 80,000 | 51.20 |
| 2002-02-19 | 263 | 264 | 258 | 264 | 123,000 | 52.80 |
| 2002-02-18 | 265 | 266 | 262 | 263 | 61,000 | 52.60 |
| 2002-02-15 | 268 | 268 | 261 | 265 | 148,000 | 53 |
| 2002-02-14 | 266 | 274 | 263 | 268 | 230,000 | 53.60 |
| 2002-02-13 | 263 | 269 | 261 | 262 | 148,000 | 52.40 |
| 2002-02-12 | 260 | 265 | 260 | 265 | 130,000 | 53 |
| 2002-02-08 | 249 | 256 | 248 | 254 | 294,000 | 50.80 |
| 2002-02-07 | 252 | 254 | 249 | 249 | 183,000 | 49.80 |
| 2002-02-06 | 251 | 256 | 250 | 256 | 61,000 | 51.20 |
| 2002-02-05 | 257 | 260 | 252 | 255 | 99,000 | 51 |
| 2002-02-04 | 264 | 265 | 259 | 260 | 79,000 | 52 |
| 2002-02-01 | 263 | 267 | 256 | 267 | 196,000 | 53.40 |
| 2002-01-31 | 265 | 267 | 258 | 258 | 73,000 | 51.60 |
| 2002-01-30 | 265 | 267 | 263 | 267 | 155,000 | 53.40 |
| 2002-01-29 | 270 | 270 | 265 | 265 | 172,000 | 53 |
| 2002-01-28 | 266 | 270 | 266 | 268 | 164,000 | 53.60 |
| 2002-01-25 | 274 | 274 | 264 | 266 | 259,000 | 53.20 |
| 2002-01-24 | 268 | 275 | 267 | 274 | 225,000 | 54.80 |
| 2002-01-23 | 269 | 278 | 268 | 273 | 218,000 | 54.60 |
| 2002-01-22 | 270 | 275 | 265 | 272 | 358,000 | 54.40 |
| 2002-01-21 | 266 | 274 | 265 | 272 | 297,000 | 54.40 |
| 2002-01-18 | 254 | 266 | 254 | 266 | 177,000 | 53.20 |
| 2002-01-17 | 259 | 259 | 252 | 254 | 190,000 | 50.80 |
| 2002-01-16 | 250 | 259 | 249 | 256 | 258,000 | 51.20 |
| 2002-01-15 | 254 | 254 | 248 | 248 | 126,000 | 49.60 |
| 2002-01-11 | 250 | 251 | 245 | 249 | 217,000 | 49.80 |
| 2002-01-10 | 262 | 262 | 245 | 245 | 342,000 | 49 |
| 2002-01-09 | 261 | 262 | 257 | 257 | 72,000 | 51.40 |
| 2002-01-08 | 261 | 271 | 261 | 261 | 160,000 | 52.20 |
| 2002-01-07 | 275 | 275 | 265 | 265 | 156,000 | 53 |
| 2002-01-04 | 275 | 275 | 260 | 266 | 64,000 | 53.20 |
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