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
2002-12-3030030029329330,00058.60
2002-12-27298303294302265,00060.40
2002-12-26286295286295151,00059
2002-12-25284286284286185,00057.20
2002-12-24279284278284224,00056.80
2002-12-20280284278282225,00056.40
2002-12-19276279275279413,00055.80
2002-12-18277282276276186,00055.20
2002-12-17282283280282223,00056.40
2002-12-16283288280280260,00056
2002-12-13286292284288522,00057.60
2002-12-12296296291291156,00058.20
2002-12-11295295291291155,00058.20
2002-12-10283291283291161,00058.20
2002-12-09286289286287107,00057.40
2002-12-06296296283290441,00058
2002-12-05294296288293358,00058.60
2002-12-04294300294300178,00060
2002-12-03301301295298255,00059.60
2002-12-02295301295300172,00060
2002-11-29302304297297309,00059.40
2002-11-28296301296297171,00059.40
2002-11-27292300292298136,00059.60
2002-11-26303303295297357,00059.40
2002-11-25290300289298501,00059.60
2002-11-22284287281287182,00057.40
2002-11-21280282275280469,00056
2002-11-20273278273276260,00055.20
2002-11-19275277270274470,00054.80
2002-11-18284284277279179,00055.80
2002-11-15284288281284284,00056.80
2002-11-14280287275284616,00056.80
2002-11-13286286278280259,00056
2002-11-12281284278284268,00056.80
2002-11-11291291279280431,00056
2002-11-08290294285291415,00058.20
2002-11-07296299296297148,00059.40
2002-11-06305305296298224,00059.60
2002-11-05299305296305243,00061
2002-11-01298298291294220,00058.80
2002-10-31300300293297296,00059.40
2002-10-30300303298298456,00059.60
2002-10-29303306299299370,00059.80
2002-10-28307308297308225,00061.60
2002-10-25298308298308565,00061.60
2002-10-24302302295296346,00059.20
2002-10-23300310300309239,00061.80
2002-10-22317317300300285,00060
2002-10-21318318313317180,00063.40
2002-10-18309320309313441,00062.60
2002-10-17307310305307146,00061.40
2002-10-16309309302307204,00061.40
2002-10-15300305299305142,00061
2002-10-1129429728729785,00059.40
2002-10-10284289283287274,00057.40
2002-10-09292292285285148,00057
2002-10-08292295290291116,00058.20
2002-10-07295298290291105,00058.20
2002-10-04299305299305230,00061
2002-10-03305312300309765,00061.80
2002-10-0230430429029078,00058
2002-10-01292297292297177,00059.40
2002-09-30305308297297115,00059.40
2002-09-27309310305310264,00062
2002-09-26300310299306506,00061.20
2002-09-25296300293299157,00059.80
2002-09-24298303296303248,00060.60
2002-09-20300302292297389,00059.40
2002-09-19295301293293316,00058.60
2002-09-18293298286298452,00059.60
2002-09-17294304293303536,00060.60
2002-09-13292296290293489,00058.60
2002-09-12292293289289154,00057.80
2002-09-11286293286289215,00057.80
2002-09-10287293287290255,00058
2002-09-09275284275282112,00056.40
2002-09-06273275271272120,00054.40
2002-09-05276283275276317,00055.20
2002-09-04282282275276194,00055.20
2002-09-03287287281285130,00057
2002-09-02287292285285148,00057
2002-08-30289290286287212,00057.40
2002-08-29290292289290297,00058
2002-08-28287295287295136,00059
2002-08-27296296288288216,00057.60
2002-08-26285296285296182,00059.20
2002-08-23281287281285300,00057
2002-08-22279283278280299,00056
2002-08-21275282275279387,00055.80
2002-08-20279282276280553,00056
2002-08-19277277272274375,00054.80
2002-08-16280280275280363,00056
2002-08-15277281277280430,00056
2002-08-14272275271275295,00055
2002-08-13275276271272216,00054.40
2002-08-12283283275275335,00055
2002-08-09285289281284506,00056.80
2002-08-08293294285285159,00057
2002-08-07294297293293236,00058.60
2002-08-06292293285285161,00057
2002-08-05286300285296326,00059.20
2002-08-02294300290291442,00058.20
2002-08-01292293288289153,00057.80
2002-07-31293295282292229,00058.40
2002-07-30282292281290175,00058
2002-07-29279285278279198,00055.80
2002-07-26282284278278135,00055.60
2002-07-25282284282282105,00056.40
2002-07-24280282278278142,00055.60
2002-07-23281284279282165,00056.40
2002-07-22288290282286173,00057.20
2002-07-19292292286288113,00057.60
2002-07-18280307280307411,00061.40
2002-07-17278282275279190,00055.80
2002-07-16278280276278174,00055.60
2002-07-15287287280280153,00056
2002-07-1228528828428576,00057
2002-07-11283291283285129,00057
2002-07-1028729028728872,00057.60
2002-07-09286289285289149,00057.80
2002-07-08291294285285192,00057
2002-07-05287289286286201,00057.20
2002-07-04291293289290184,00058
2002-07-03288297288296170,00059.20
2002-07-02290294282294277,00058.80
2002-07-01296300293294192,00058.80
2002-06-28287294284291247,00058.20
2002-06-27278280271272116,00054.40
2002-06-26278283275278219,00055.60
2002-06-25294294285292258,00058.40
2002-06-24277286274285169,00057
2002-06-21279281274276197,00055.20
2002-06-20284285274282239,00056.40
2002-06-19287288275275186,00055
2002-06-18290295287288122,00057.60
2002-06-17292293285285169,00057
2002-06-14307307295295720,00059
2002-06-13304305294297157,00059.40
2002-06-12303304300304103,00060.80
2002-06-1130230530130543,00061
2002-06-10307310302303182,00060.60
2002-06-07302308301307240,00061.40
2002-06-06315315300300264,00060
2002-06-05316319310310187,00062
2002-06-04310318310313204,00062.60
2002-06-03310317308310145,00062
2002-05-3131031230730780,00061.40
2002-05-3030831330630692,00061.20
2002-05-29315315307307136,00061.40
2002-05-28313318309311259,00062.20
2002-05-27330331323323411,00064.60
2002-05-24326326318326578,00065.20
2002-05-23308316305316344,00063.20
2002-05-22308309304305173,00061
2002-05-21300302298301207,00060.20
2002-05-20298302296297207,00059.40
2002-05-17295297293294193,00058.80
2002-05-16289294287294542,00058.80
2002-05-15278288277279278,00055.80
2002-05-14282282272273188,00054.60
2002-05-13285285276280162,00056
2002-05-10291291285285108,00057
2002-05-09288291285288184,00057.60
2002-05-08286289283283119,00056.60
2002-05-0729429428628694,00057.20
2002-05-0229229228728884,00057.60
2002-05-01297297287289210,00057.80
2002-04-30292293282282296,00056.40
2002-04-26305305293293302,00058.60
2002-04-25306306300305376,00061
2002-04-24303310303305452,00061
2002-04-23300304299302384,00060.40
2002-04-22300302296301373,00060.20
2002-04-19293299292299459,00059.80
2002-04-18300303290291711,00058.20
2002-04-17303303286299385,00059.80
2002-04-16294304286304459,00060.80
2002-04-15300304293304192,00060.80
2002-04-12317317298300420,00060
2002-04-11321321301312236,00062.40
2002-04-10310316305316322,00063.20
2002-04-09323323310314177,00062.80
2002-04-08317320313318284,00063.60
2002-04-05307319307315249,00063
2002-04-04307309305307102,00061.40
2002-04-03298307298307184,00061.40
2002-04-02304305301301134,00060.20
2002-04-01300303294296203,00059.20
2002-03-29301301291291133,00058.20
2002-03-28306307299300209,00060
2002-03-27302302294301131,00060.20
2002-03-26303307301307230,00061.40
2002-03-25303308303308217,00061.60
2002-03-22308308302302229,00060.40
2002-03-20304307303307537,00061.40
2002-03-19297301293301185,00060.20
2002-03-18300300295295243,00059
2002-03-1528328528228569,00057
2002-03-14285285280280136,00056
2002-03-13290293285285193,00057
2002-03-12293295292292126,00058.40
2002-03-11292299290291233,00058.20
2002-03-08300301290290944,00058
2002-03-07293298288296274,00059.20
2002-03-06288292285288198,00057.60
2002-03-05295295287290264,00058
2002-03-04289305286300699,00060
2002-03-01270280269280375,00056
2002-02-28265272263272260,00054.40
2002-02-27258267258267257,00053.40
2002-02-26257258256257195,00051.40
2002-02-25262262255258194,00051.60
2002-02-22265265257262132,00052.40
2002-02-21256264255264241,00052.80
2002-02-2026426425625680,00051.20
2002-02-19263264258264123,00052.80
2002-02-1826526626226361,00052.60
2002-02-15268268261265148,00053
2002-02-14266274263268230,00053.60
2002-02-13263269261262148,00052.40
2002-02-12260265260265130,00053
2002-02-08249256248254294,00050.80
2002-02-07252254249249183,00049.80
2002-02-0625125625025661,00051.20
2002-02-0525726025225599,00051
2002-02-0426426525926079,00052
2002-02-01263267256267196,00053.40
2002-01-3126526725825873,00051.60
2002-01-30265267263267155,00053.40
2002-01-29270270265265172,00053
2002-01-28266270266268164,00053.60
2002-01-25274274264266259,00053.20
2002-01-24268275267274225,00054.80
2002-01-23269278268273218,00054.60
2002-01-22270275265272358,00054.40
2002-01-21266274265272297,00054.40
2002-01-18254266254266177,00053.20
2002-01-17259259252254190,00050.80
2002-01-16250259249256258,00051.20
2002-01-15254254248248126,00049.60
2002-01-11250251245249217,00049.80
2002-01-10262262245245342,00049
2002-01-0926126225725772,00051.40
2002-01-08261271261261160,00052.20
2002-01-07275275265265156,00053
2002-01-0427527526026664,00053.20

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