4612 日本ペイントホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 349 | 352 | 349 | 350 | 89,000 | 70 |
| 2003-12-29 | 347 | 348 | 346 | 348 | 157,000 | 69.60 |
| 2003-12-26 | 346 | 348 | 342 | 347 | 191,000 | 69.40 |
| 2003-12-25 | 348 | 348 | 340 | 344 | 179,000 | 68.80 |
| 2003-12-24 | 340 | 345 | 339 | 344 | 225,000 | 68.80 |
| 2003-12-22 | 345 | 346 | 338 | 339 | 363,000 | 67.80 |
| 2003-12-19 | 343 | 346 | 341 | 343 | 351,000 | 68.60 |
| 2003-12-18 | 344 | 345 | 341 | 343 | 274,000 | 68.60 |
| 2003-12-17 | 346 | 349 | 339 | 339 | 581,000 | 67.80 |
| 2003-12-16 | 345 | 348 | 342 | 346 | 429,000 | 69.20 |
| 2003-12-15 | 347 | 354 | 347 | 350 | 759,000 | 70 |
| 2003-12-12 | 345 | 345 | 340 | 344 | 552,000 | 68.80 |
| 2003-12-11 | 344 | 344 | 336 | 339 | 472,000 | 67.80 |
| 2003-12-10 | 343 | 343 | 335 | 339 | 361,000 | 67.80 |
| 2003-12-09 | 341 | 343 | 336 | 343 | 531,000 | 68.60 |
| 2003-12-08 | 346 | 347 | 336 | 339 | 542,000 | 67.80 |
| 2003-12-05 | 353 | 355 | 344 | 351 | 413,000 | 70.20 |
| 2003-12-04 | 344 | 357 | 344 | 357 | 751,000 | 71.40 |
| 2003-12-03 | 347 | 349 | 341 | 349 | 465,000 | 69.80 |
| 2003-12-02 | 350 | 351 | 345 | 346 | 427,000 | 69.20 |
| 2003-12-01 | 340 | 347 | 340 | 346 | 295,000 | 69.20 |
| 2003-11-28 | 345 | 345 | 340 | 342 | 256,000 | 68.40 |
| 2003-11-27 | 346 | 347 | 344 | 345 | 222,000 | 69 |
| 2003-11-26 | 341 | 349 | 341 | 347 | 491,000 | 69.40 |
| 2003-11-25 | 342 | 342 | 337 | 338 | 874,000 | 67.60 |
| 2003-11-21 | 330 | 336 | 330 | 334 | 307,000 | 66.80 |
| 2003-11-20 | 339 | 341 | 328 | 335 | 654,000 | 67 |
| 2003-11-19 | 333 | 342 | 333 | 338 | 758,000 | 67.60 |
| 2003-11-18 | 332 | 338 | 320 | 333 | 718,000 | 66.60 |
| 2003-11-17 | 336 | 341 | 336 | 337 | 537,000 | 67.40 |
| 2003-11-14 | 342 | 345 | 339 | 341 | 1,075,000 | 68.20 |
| 2003-11-13 | 351 | 352 | 346 | 347 | 903,000 | 69.40 |
| 2003-11-12 | 353 | 354 | 348 | 348 | 367,000 | 69.60 |
| 2003-11-11 | 349 | 359 | 344 | 358 | 1,098,000 | 71.60 |
| 2003-11-10 | 352 | 355 | 347 | 349 | 560,000 | 69.80 |
| 2003-11-07 | 335 | 398 | 335 | 362 | 6,194,000 | 72.40 |
| 2003-11-06 | 336 | 338 | 334 | 335 | 487,000 | 67 |
| 2003-11-05 | 332 | 339 | 332 | 337 | 602,000 | 67.40 |
| 2003-11-04 | 332 | 337 | 332 | 337 | 461,000 | 67.40 |
| 2003-10-31 | 338 | 338 | 330 | 330 | 431,000 | 66 |
| 2003-10-30 | 329 | 339 | 327 | 334 | 730,000 | 66.80 |
| 2003-10-29 | 329 | 330 | 324 | 328 | 260,000 | 65.60 |
| 2003-10-28 | 321 | 328 | 321 | 327 | 203,000 | 65.40 |
| 2003-10-27 | 320 | 325 | 320 | 325 | 333,000 | 65 |
| 2003-10-24 | 323 | 326 | 323 | 324 | 466,000 | 64.80 |
| 2003-10-23 | 323 | 324 | 320 | 321 | 1,319,000 | 64.20 |
| 2003-10-22 | 328 | 328 | 325 | 327 | 659,000 | 65.40 |
| 2003-10-21 | 328 | 331 | 326 | 327 | 1,324,000 | 65.40 |
| 2003-10-20 | 323 | 326 | 321 | 324 | 1,265,000 | 64.80 |
| 2003-10-17 | 324 | 326 | 322 | 323 | 805,000 | 64.60 |
| 2003-10-16 | 325 | 326 | 323 | 323 | 554,000 | 64.60 |
| 2003-10-15 | 325 | 326 | 323 | 324 | 568,000 | 64.80 |
| 2003-10-14 | 327 | 330 | 322 | 325 | 476,000 | 65 |
| 2003-10-10 | 327 | 330 | 325 | 327 | 571,000 | 65.40 |
| 2003-10-09 | 328 | 331 | 328 | 329 | 345,000 | 65.80 |
| 2003-10-08 | 333 | 334 | 328 | 328 | 383,000 | 65.60 |
| 2003-10-07 | 330 | 333 | 328 | 331 | 405,000 | 66.20 |
| 2003-10-06 | 330 | 333 | 327 | 327 | 420,000 | 65.40 |
| 2003-10-03 | 330 | 331 | 326 | 328 | 552,000 | 65.60 |
| 2003-10-02 | 335 | 335 | 327 | 330 | 348,000 | 66 |
| 2003-10-01 | 325 | 332 | 324 | 329 | 517,000 | 65.80 |
| 2003-09-30 | 331 | 331 | 326 | 326 | 265,000 | 65.20 |
| 2003-09-29 | 324 | 327 | 321 | 323 | 409,000 | 64.60 |
| 2003-09-26 | 328 | 328 | 321 | 323 | 464,000 | 64.60 |
| 2003-09-25 | 327 | 331 | 325 | 329 | 312,000 | 65.80 |
| 2003-09-24 | 336 | 338 | 335 | 337 | 472,000 | 67.40 |
| 2003-09-22 | 345 | 345 | 331 | 335 | 782,000 | 67 |
| 2003-09-19 | 338 | 346 | 337 | 346 | 867,000 | 69.20 |
| 2003-09-18 | 339 | 339 | 336 | 337 | 372,000 | 67.40 |
| 2003-09-17 | 334 | 343 | 332 | 340 | 1,267,000 | 68 |
| 2003-09-16 | 330 | 333 | 329 | 332 | 429,000 | 66.40 |
| 2003-09-12 | 325 | 329 | 324 | 326 | 1,268,000 | 65.20 |
| 2003-09-11 | 328 | 328 | 325 | 325 | 257,000 | 65 |
| 2003-09-10 | 333 | 334 | 329 | 330 | 567,000 | 66 |
| 2003-09-09 | 336 | 338 | 332 | 334 | 683,000 | 66.80 |
| 2003-09-08 | 324 | 335 | 322 | 335 | 2,157,000 | 67 |
| 2003-09-05 | 321 | 328 | 321 | 325 | 714,000 | 65 |
| 2003-09-04 | 319 | 322 | 316 | 320 | 495,000 | 64 |
| 2003-09-03 | 320 | 323 | 319 | 320 | 351,000 | 64 |
| 2003-09-02 | 322 | 322 | 319 | 319 | 402,000 | 63.80 |
| 2003-09-01 | 319 | 322 | 317 | 322 | 366,000 | 64.40 |
| 2003-08-29 | 316 | 318 | 315 | 316 | 153,000 | 63.20 |
| 2003-08-28 | 320 | 320 | 315 | 316 | 329,000 | 63.20 |
| 2003-08-27 | 320 | 321 | 317 | 318 | 431,000 | 63.60 |
| 2003-08-26 | 316 | 320 | 315 | 318 | 347,000 | 63.60 |
| 2003-08-25 | 318 | 318 | 315 | 316 | 286,000 | 63.20 |
| 2003-08-22 | 321 | 321 | 316 | 316 | 332,000 | 63.20 |
| 2003-08-21 | 318 | 321 | 316 | 320 | 285,000 | 64 |
| 2003-08-20 | 319 | 321 | 316 | 319 | 532,000 | 63.80 |
| 2003-08-19 | 323 | 323 | 316 | 317 | 439,000 | 63.40 |
| 2003-08-18 | 314 | 321 | 314 | 321 | 595,000 | 64.20 |
| 2003-08-15 | 312 | 315 | 311 | 311 | 397,000 | 62.20 |
| 2003-08-14 | 310 | 313 | 308 | 311 | 407,000 | 62.20 |
| 2003-08-13 | 310 | 311 | 309 | 310 | 478,000 | 62 |
| 2003-08-12 | 310 | 310 | 308 | 308 | 409,000 | 61.60 |
| 2003-08-11 | 311 | 313 | 310 | 310 | 191,000 | 62 |
| 2003-08-08 | 312 | 314 | 308 | 313 | 540,000 | 62.60 |
| 2003-08-07 | 310 | 312 | 308 | 308 | 705,000 | 61.60 |
| 2003-08-06 | 315 | 320 | 313 | 320 | 491,000 | 64 |
| 2003-08-05 | 326 | 326 | 317 | 318 | 501,000 | 63.60 |
| 2003-08-04 | 314 | 329 | 314 | 325 | 1,110,000 | 65 |
| 2003-08-01 | 319 | 320 | 317 | 319 | 460,000 | 63.80 |
| 2003-07-31 | 319 | 319 | 314 | 317 | 382,000 | 63.40 |
| 2003-07-30 | 320 | 322 | 317 | 319 | 497,000 | 63.80 |
| 2003-07-29 | 318 | 319 | 315 | 319 | 761,000 | 63.80 |
| 2003-07-28 | 314 | 315 | 312 | 314 | 410,000 | 62.80 |
| 2003-07-25 | 309 | 310 | 306 | 307 | 315,000 | 61.40 |
| 2003-07-24 | 308 | 309 | 306 | 307 | 221,000 | 61.40 |
| 2003-07-23 | 305 | 308 | 303 | 308 | 368,000 | 61.60 |
| 2003-07-22 | 306 | 306 | 301 | 301 | 170,000 | 60.20 |
| 2003-07-18 | 302 | 306 | 299 | 304 | 289,000 | 60.80 |
| 2003-07-17 | 301 | 304 | 298 | 303 | 452,000 | 60.60 |
| 2003-07-16 | 306 | 309 | 301 | 301 | 298,000 | 60.20 |
| 2003-07-15 | 310 | 311 | 306 | 306 | 620,000 | 61.20 |
| 2003-07-14 | 311 | 313 | 310 | 311 | 400,000 | 62.20 |
| 2003-07-11 | 317 | 319 | 310 | 311 | 450,000 | 62.20 |
| 2003-07-10 | 307 | 321 | 307 | 318 | 1,129,000 | 63.60 |
| 2003-07-09 | 311 | 312 | 305 | 307 | 731,000 | 61.40 |
| 2003-07-08 | 318 | 320 | 314 | 314 | 192,000 | 62.80 |
| 2003-07-07 | 315 | 319 | 315 | 316 | 175,000 | 63.20 |
| 2003-07-04 | 316 | 320 | 315 | 320 | 241,000 | 64 |
| 2003-07-03 | 329 | 330 | 314 | 316 | 617,000 | 63.20 |
| 2003-07-02 | 324 | 324 | 320 | 324 | 419,000 | 64.80 |
| 2003-07-01 | 323 | 323 | 318 | 322 | 440,000 | 64.40 |
| 2003-06-30 | 325 | 327 | 318 | 323 | 1,117,000 | 64.60 |
| 2003-06-27 | 313 | 321 | 310 | 321 | 1,212,000 | 64.20 |
| 2003-06-26 | 305 | 314 | 304 | 313 | 710,000 | 62.60 |
| 2003-06-25 | 301 | 306 | 301 | 301 | 522,000 | 60.20 |
| 2003-06-24 | 307 | 307 | 300 | 300 | 609,000 | 60 |
| 2003-06-23 | 304 | 310 | 303 | 308 | 548,000 | 61.60 |
| 2003-06-20 | 302 | 304 | 301 | 302 | 409,000 | 60.40 |
| 2003-06-19 | 302 | 305 | 300 | 302 | 417,000 | 60.40 |
| 2003-06-18 | 300 | 303 | 299 | 299 | 400,000 | 59.80 |
| 2003-06-17 | 299 | 303 | 298 | 302 | 466,000 | 60.40 |
| 2003-06-16 | 303 | 304 | 296 | 298 | 625,000 | 59.60 |
| 2003-06-13 | 302 | 305 | 301 | 305 | 516,000 | 61 |
| 2003-06-12 | 307 | 308 | 302 | 302 | 376,000 | 60.40 |
| 2003-06-11 | 309 | 310 | 306 | 306 | 352,000 | 61.20 |
| 2003-06-10 | 306 | 307 | 302 | 306 | 346,000 | 61.20 |
| 2003-06-09 | 307 | 307 | 303 | 307 | 411,000 | 61.40 |
| 2003-06-06 | 303 | 305 | 300 | 305 | 579,000 | 61 |
| 2003-06-05 | 300 | 302 | 298 | 302 | 590,000 | 60.40 |
| 2003-06-04 | 299 | 301 | 297 | 297 | 409,000 | 59.40 |
| 2003-06-03 | 296 | 298 | 293 | 297 | 789,000 | 59.40 |
| 2003-06-02 | 297 | 298 | 295 | 295 | 794,000 | 59 |
| 2003-05-30 | 292 | 295 | 291 | 293 | 581,000 | 58.60 |
| 2003-05-29 | 296 | 296 | 291 | 292 | 455,000 | 58.40 |
| 2003-05-28 | 294 | 295 | 293 | 293 | 236,000 | 58.60 |
| 2003-05-27 | 297 | 297 | 291 | 291 | 448,000 | 58.20 |
| 2003-05-26 | 296 | 299 | 293 | 297 | 444,000 | 59.40 |
| 2003-05-23 | 293 | 293 | 289 | 291 | 864,000 | 58.20 |
| 2003-05-22 | 295 | 295 | 288 | 290 | 793,000 | 58 |
| 2003-05-21 | 295 | 299 | 293 | 295 | 332,000 | 59 |
| 2003-05-20 | 297 | 298 | 295 | 297 | 639,000 | 59.40 |
| 2003-05-19 | 301 | 301 | 295 | 297 | 354,000 | 59.40 |
| 2003-05-16 | 306 | 307 | 297 | 301 | 539,000 | 60.20 |
| 2003-05-15 | 318 | 318 | 303 | 308 | 306,000 | 61.60 |
| 2003-05-14 | 315 | 320 | 315 | 319 | 452,000 | 63.80 |
| 2003-05-13 | 316 | 316 | 313 | 315 | 253,000 | 63 |
| 2003-05-12 | 314 | 317 | 312 | 314 | 361,000 | 62.80 |
| 2003-05-09 | 310 | 316 | 309 | 316 | 397,000 | 63.20 |
| 2003-05-08 | 313 | 313 | 306 | 306 | 299,000 | 61.20 |
| 2003-05-07 | 312 | 314 | 310 | 312 | 278,000 | 62.40 |
| 2003-05-06 | 312 | 313 | 311 | 311 | 241,000 | 62.20 |
| 2003-05-02 | 307 | 313 | 303 | 309 | 571,000 | 61.80 |
| 2003-05-01 | 302 | 306 | 300 | 306 | 409,000 | 61.20 |
| 2003-04-30 | 296 | 305 | 296 | 302 | 519,000 | 60.40 |
| 2003-04-28 | 297 | 297 | 293 | 293 | 168,000 | 58.60 |
| 2003-04-25 | 297 | 297 | 293 | 295 | 193,000 | 59 |
| 2003-04-24 | 294 | 297 | 293 | 294 | 224,000 | 58.80 |
| 2003-04-23 | 293 | 298 | 293 | 294 | 361,000 | 58.80 |
| 2003-04-22 | 300 | 300 | 296 | 296 | 435,000 | 59.20 |
| 2003-04-21 | 298 | 298 | 294 | 297 | 414,000 | 59.40 |
| 2003-04-18 | 293 | 295 | 292 | 293 | 213,000 | 58.60 |
| 2003-04-17 | 294 | 294 | 292 | 293 | 240,000 | 58.60 |
| 2003-04-16 | 292 | 298 | 291 | 295 | 688,000 | 59 |
| 2003-04-15 | 290 | 293 | 289 | 292 | 731,000 | 58.40 |
| 2003-04-14 | 290 | 292 | 288 | 290 | 422,000 | 58 |
| 2003-04-11 | 287 | 293 | 287 | 290 | 466,000 | 58 |
| 2003-04-10 | 288 | 290 | 287 | 288 | 232,000 | 57.60 |
| 2003-04-09 | 290 | 291 | 287 | 289 | 398,000 | 57.80 |
| 2003-04-08 | 289 | 290 | 288 | 289 | 234,000 | 57.80 |
| 2003-04-07 | 289 | 292 | 288 | 290 | 508,000 | 58 |
| 2003-04-04 | 288 | 290 | 286 | 289 | 224,000 | 57.80 |
| 2003-04-03 | 296 | 296 | 290 | 291 | 212,000 | 58.20 |
| 2003-04-02 | 291 | 291 | 287 | 291 | 106,000 | 58.20 |
| 2003-04-01 | 289 | 292 | 285 | 287 | 461,000 | 57.40 |
| 2003-03-31 | 292 | 292 | 286 | 286 | 636,000 | 57.20 |
| 2003-03-28 | 296 | 296 | 289 | 293 | 694,000 | 58.60 |
| 2003-03-27 | 292 | 297 | 292 | 295 | 412,000 | 59 |
| 2003-03-26 | 291 | 293 | 288 | 292 | 311,000 | 58.40 |
| 2003-03-25 | 297 | 297 | 288 | 290 | 669,000 | 58 |
| 2003-03-24 | 302 | 303 | 293 | 296 | 791,000 | 59.20 |
| 2003-03-20 | 297 | 297 | 289 | 290 | 484,000 | 58 |
| 2003-03-19 | 291 | 293 | 287 | 287 | 717,000 | 57.40 |
| 2003-03-18 | 292 | 296 | 288 | 288 | 493,000 | 57.60 |
| 2003-03-17 | 287 | 293 | 284 | 289 | 645,000 | 57.80 |
| 2003-03-14 | 290 | 292 | 287 | 287 | 950,000 | 57.40 |
| 2003-03-13 | 288 | 289 | 286 | 287 | 366,000 | 57.40 |
| 2003-03-12 | 289 | 290 | 287 | 288 | 391,000 | 57.60 |
| 2003-03-11 | 285 | 290 | 285 | 288 | 313,000 | 57.60 |
| 2003-03-10 | 293 | 295 | 287 | 288 | 415,000 | 57.60 |
| 2003-03-07 | 305 | 306 | 298 | 299 | 610,000 | 59.80 |
| 2003-03-06 | 301 | 308 | 300 | 306 | 580,000 | 61.20 |
| 2003-03-05 | 301 | 301 | 296 | 300 | 534,000 | 60 |
| 2003-03-04 | 301 | 305 | 301 | 303 | 936,000 | 60.60 |
| 2003-03-03 | 301 | 302 | 300 | 301 | 598,000 | 60.20 |
| 2003-02-28 | 306 | 307 | 301 | 301 | 384,000 | 60.20 |
| 2003-02-27 | 309 | 309 | 305 | 307 | 286,000 | 61.40 |
| 2003-02-26 | 309 | 310 | 308 | 309 | 471,000 | 61.80 |
| 2003-02-25 | 318 | 318 | 309 | 309 | 375,000 | 61.80 |
| 2003-02-24 | 318 | 320 | 315 | 318 | 240,000 | 63.60 |
| 2003-02-21 | 319 | 319 | 316 | 318 | 234,000 | 63.60 |
| 2003-02-20 | 321 | 321 | 316 | 318 | 186,000 | 63.60 |
| 2003-02-19 | 323 | 323 | 317 | 320 | 141,000 | 64 |
| 2003-02-18 | 320 | 322 | 317 | 321 | 524,000 | 64.20 |
| 2003-02-17 | 319 | 324 | 316 | 319 | 439,000 | 63.80 |
| 2003-02-14 | 316 | 322 | 316 | 316 | 432,000 | 63.20 |
| 2003-02-13 | 315 | 322 | 314 | 321 | 859,000 | 64.20 |
| 2003-02-12 | 313 | 320 | 313 | 315 | 587,000 | 63 |
| 2003-02-10 | 304 | 315 | 304 | 311 | 495,000 | 62.20 |
| 2003-02-07 | 301 | 307 | 299 | 307 | 211,000 | 61.40 |
| 2003-02-06 | 303 | 303 | 298 | 299 | 163,000 | 59.80 |
| 2003-02-05 | 301 | 305 | 299 | 302 | 352,000 | 60.40 |
| 2003-02-04 | 304 | 304 | 300 | 302 | 199,000 | 60.40 |
| 2003-02-03 | 298 | 303 | 292 | 303 | 179,000 | 60.60 |
| 2003-01-31 | 296 | 298 | 293 | 298 | 123,000 | 59.60 |
| 2003-01-30 | 295 | 300 | 293 | 296 | 142,000 | 59.20 |
| 2003-01-29 | 304 | 304 | 296 | 296 | 209,000 | 59.20 |
| 2003-01-28 | 299 | 301 | 297 | 300 | 219,000 | 60 |
| 2003-01-27 | 300 | 303 | 299 | 302 | 229,000 | 60.40 |
| 2003-01-24 | 303 | 307 | 301 | 303 | 318,000 | 60.60 |
| 2003-01-23 | 302 | 304 | 298 | 298 | 318,000 | 59.60 |
| 2003-01-22 | 305 | 305 | 300 | 301 | 238,000 | 60.20 |
| 2003-01-21 | 298 | 305 | 298 | 304 | 290,000 | 60.80 |
| 2003-01-20 | 301 | 302 | 297 | 297 | 206,000 | 59.40 |
| 2003-01-17 | 295 | 300 | 295 | 297 | 253,000 | 59.40 |
| 2003-01-16 | 297 | 301 | 294 | 294 | 426,000 | 58.80 |
| 2003-01-15 | 297 | 301 | 297 | 300 | 504,000 | 60 |
| 2003-01-14 | 293 | 299 | 293 | 297 | 83,000 | 59.40 |
| 2003-01-10 | 297 | 298 | 291 | 292 | 160,000 | 58.40 |
| 2003-01-09 | 292 | 299 | 290 | 299 | 389,000 | 59.80 |
| 2003-01-08 | 300 | 301 | 293 | 293 | 180,000 | 58.60 |
| 2003-01-07 | 303 | 304 | 298 | 300 | 155,000 | 60 |
| 2003-01-06 | 295 | 303 | 295 | 303 | 111,000 | 60.60 |
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