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
2003-12-3034935234935089,00070
2003-12-29347348346348157,00069.60
2003-12-26346348342347191,00069.40
2003-12-25348348340344179,00068.80
2003-12-24340345339344225,00068.80
2003-12-22345346338339363,00067.80
2003-12-19343346341343351,00068.60
2003-12-18344345341343274,00068.60
2003-12-17346349339339581,00067.80
2003-12-16345348342346429,00069.20
2003-12-15347354347350759,00070
2003-12-12345345340344552,00068.80
2003-12-11344344336339472,00067.80
2003-12-10343343335339361,00067.80
2003-12-09341343336343531,00068.60
2003-12-08346347336339542,00067.80
2003-12-05353355344351413,00070.20
2003-12-04344357344357751,00071.40
2003-12-03347349341349465,00069.80
2003-12-02350351345346427,00069.20
2003-12-01340347340346295,00069.20
2003-11-28345345340342256,00068.40
2003-11-27346347344345222,00069
2003-11-26341349341347491,00069.40
2003-11-25342342337338874,00067.60
2003-11-21330336330334307,00066.80
2003-11-20339341328335654,00067
2003-11-19333342333338758,00067.60
2003-11-18332338320333718,00066.60
2003-11-17336341336337537,00067.40
2003-11-143423453393411,075,00068.20
2003-11-13351352346347903,00069.40
2003-11-12353354348348367,00069.60
2003-11-113493593443581,098,00071.60
2003-11-10352355347349560,00069.80
2003-11-073353983353626,194,00072.40
2003-11-06336338334335487,00067
2003-11-05332339332337602,00067.40
2003-11-04332337332337461,00067.40
2003-10-31338338330330431,00066
2003-10-30329339327334730,00066.80
2003-10-29329330324328260,00065.60
2003-10-28321328321327203,00065.40
2003-10-27320325320325333,00065
2003-10-24323326323324466,00064.80
2003-10-233233243203211,319,00064.20
2003-10-22328328325327659,00065.40
2003-10-213283313263271,324,00065.40
2003-10-203233263213241,265,00064.80
2003-10-17324326322323805,00064.60
2003-10-16325326323323554,00064.60
2003-10-15325326323324568,00064.80
2003-10-14327330322325476,00065
2003-10-10327330325327571,00065.40
2003-10-09328331328329345,00065.80
2003-10-08333334328328383,00065.60
2003-10-07330333328331405,00066.20
2003-10-06330333327327420,00065.40
2003-10-03330331326328552,00065.60
2003-10-02335335327330348,00066
2003-10-01325332324329517,00065.80
2003-09-30331331326326265,00065.20
2003-09-29324327321323409,00064.60
2003-09-26328328321323464,00064.60
2003-09-25327331325329312,00065.80
2003-09-24336338335337472,00067.40
2003-09-22345345331335782,00067
2003-09-19338346337346867,00069.20
2003-09-18339339336337372,00067.40
2003-09-173343433323401,267,00068
2003-09-16330333329332429,00066.40
2003-09-123253293243261,268,00065.20
2003-09-11328328325325257,00065
2003-09-10333334329330567,00066
2003-09-09336338332334683,00066.80
2003-09-083243353223352,157,00067
2003-09-05321328321325714,00065
2003-09-04319322316320495,00064
2003-09-03320323319320351,00064
2003-09-02322322319319402,00063.80
2003-09-01319322317322366,00064.40
2003-08-29316318315316153,00063.20
2003-08-28320320315316329,00063.20
2003-08-27320321317318431,00063.60
2003-08-26316320315318347,00063.60
2003-08-25318318315316286,00063.20
2003-08-22321321316316332,00063.20
2003-08-21318321316320285,00064
2003-08-20319321316319532,00063.80
2003-08-19323323316317439,00063.40
2003-08-18314321314321595,00064.20
2003-08-15312315311311397,00062.20
2003-08-14310313308311407,00062.20
2003-08-13310311309310478,00062
2003-08-12310310308308409,00061.60
2003-08-11311313310310191,00062
2003-08-08312314308313540,00062.60
2003-08-07310312308308705,00061.60
2003-08-06315320313320491,00064
2003-08-05326326317318501,00063.60
2003-08-043143293143251,110,00065
2003-08-01319320317319460,00063.80
2003-07-31319319314317382,00063.40
2003-07-30320322317319497,00063.80
2003-07-29318319315319761,00063.80
2003-07-28314315312314410,00062.80
2003-07-25309310306307315,00061.40
2003-07-24308309306307221,00061.40
2003-07-23305308303308368,00061.60
2003-07-22306306301301170,00060.20
2003-07-18302306299304289,00060.80
2003-07-17301304298303452,00060.60
2003-07-16306309301301298,00060.20
2003-07-15310311306306620,00061.20
2003-07-14311313310311400,00062.20
2003-07-11317319310311450,00062.20
2003-07-103073213073181,129,00063.60
2003-07-09311312305307731,00061.40
2003-07-08318320314314192,00062.80
2003-07-07315319315316175,00063.20
2003-07-04316320315320241,00064
2003-07-03329330314316617,00063.20
2003-07-02324324320324419,00064.80
2003-07-01323323318322440,00064.40
2003-06-303253273183231,117,00064.60
2003-06-273133213103211,212,00064.20
2003-06-26305314304313710,00062.60
2003-06-25301306301301522,00060.20
2003-06-24307307300300609,00060
2003-06-23304310303308548,00061.60
2003-06-20302304301302409,00060.40
2003-06-19302305300302417,00060.40
2003-06-18300303299299400,00059.80
2003-06-17299303298302466,00060.40
2003-06-16303304296298625,00059.60
2003-06-13302305301305516,00061
2003-06-12307308302302376,00060.40
2003-06-11309310306306352,00061.20
2003-06-10306307302306346,00061.20
2003-06-09307307303307411,00061.40
2003-06-06303305300305579,00061
2003-06-05300302298302590,00060.40
2003-06-04299301297297409,00059.40
2003-06-03296298293297789,00059.40
2003-06-02297298295295794,00059
2003-05-30292295291293581,00058.60
2003-05-29296296291292455,00058.40
2003-05-28294295293293236,00058.60
2003-05-27297297291291448,00058.20
2003-05-26296299293297444,00059.40
2003-05-23293293289291864,00058.20
2003-05-22295295288290793,00058
2003-05-21295299293295332,00059
2003-05-20297298295297639,00059.40
2003-05-19301301295297354,00059.40
2003-05-16306307297301539,00060.20
2003-05-15318318303308306,00061.60
2003-05-14315320315319452,00063.80
2003-05-13316316313315253,00063
2003-05-12314317312314361,00062.80
2003-05-09310316309316397,00063.20
2003-05-08313313306306299,00061.20
2003-05-07312314310312278,00062.40
2003-05-06312313311311241,00062.20
2003-05-02307313303309571,00061.80
2003-05-01302306300306409,00061.20
2003-04-30296305296302519,00060.40
2003-04-28297297293293168,00058.60
2003-04-25297297293295193,00059
2003-04-24294297293294224,00058.80
2003-04-23293298293294361,00058.80
2003-04-22300300296296435,00059.20
2003-04-21298298294297414,00059.40
2003-04-18293295292293213,00058.60
2003-04-17294294292293240,00058.60
2003-04-16292298291295688,00059
2003-04-15290293289292731,00058.40
2003-04-14290292288290422,00058
2003-04-11287293287290466,00058
2003-04-10288290287288232,00057.60
2003-04-09290291287289398,00057.80
2003-04-08289290288289234,00057.80
2003-04-07289292288290508,00058
2003-04-04288290286289224,00057.80
2003-04-03296296290291212,00058.20
2003-04-02291291287291106,00058.20
2003-04-01289292285287461,00057.40
2003-03-31292292286286636,00057.20
2003-03-28296296289293694,00058.60
2003-03-27292297292295412,00059
2003-03-26291293288292311,00058.40
2003-03-25297297288290669,00058
2003-03-24302303293296791,00059.20
2003-03-20297297289290484,00058
2003-03-19291293287287717,00057.40
2003-03-18292296288288493,00057.60
2003-03-17287293284289645,00057.80
2003-03-14290292287287950,00057.40
2003-03-13288289286287366,00057.40
2003-03-12289290287288391,00057.60
2003-03-11285290285288313,00057.60
2003-03-10293295287288415,00057.60
2003-03-07305306298299610,00059.80
2003-03-06301308300306580,00061.20
2003-03-05301301296300534,00060
2003-03-04301305301303936,00060.60
2003-03-03301302300301598,00060.20
2003-02-28306307301301384,00060.20
2003-02-27309309305307286,00061.40
2003-02-26309310308309471,00061.80
2003-02-25318318309309375,00061.80
2003-02-24318320315318240,00063.60
2003-02-21319319316318234,00063.60
2003-02-20321321316318186,00063.60
2003-02-19323323317320141,00064
2003-02-18320322317321524,00064.20
2003-02-17319324316319439,00063.80
2003-02-14316322316316432,00063.20
2003-02-13315322314321859,00064.20
2003-02-12313320313315587,00063
2003-02-10304315304311495,00062.20
2003-02-07301307299307211,00061.40
2003-02-06303303298299163,00059.80
2003-02-05301305299302352,00060.40
2003-02-04304304300302199,00060.40
2003-02-03298303292303179,00060.60
2003-01-31296298293298123,00059.60
2003-01-30295300293296142,00059.20
2003-01-29304304296296209,00059.20
2003-01-28299301297300219,00060
2003-01-27300303299302229,00060.40
2003-01-24303307301303318,00060.60
2003-01-23302304298298318,00059.60
2003-01-22305305300301238,00060.20
2003-01-21298305298304290,00060.80
2003-01-20301302297297206,00059.40
2003-01-17295300295297253,00059.40
2003-01-16297301294294426,00058.80
2003-01-15297301297300504,00060
2003-01-1429329929329783,00059.40
2003-01-10297298291292160,00058.40
2003-01-09292299290299389,00059.80
2003-01-08300301293293180,00058.60
2003-01-07303304298300155,00060
2003-01-06295303295303111,00060.60

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