4612 日本ペイントホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	428	429	428	429	90,000	85.80
2004-12-29	427	428	424	426	285,000	85.20
2004-12-28	427	428	424	427	375,000	85.40
2004-12-27	425	428	425	426	403,000	85.20
2004-12-24	425	430	423	425	437,000	85
2004-12-22	425	427	422	425	493,000	85
2004-12-21	420	423	419	422	444,000	84.40
2004-12-20	423	423	416	420	347,000	84
2004-12-17	420	423	417	421	215,000	84.20
2004-12-16	419	421	415	419	434,000	83.80
2004-12-15	416	418	413	418	349,000	83.60
2004-12-14	412	415	410	415	416,000	83
2004-12-13	412	414	408	408	363,000	81.60
2004-12-10	415	416	411	411	527,000	82.20
2004-12-09	412	414	405	410	392,000	82
2004-12-08	413	414	410	412	531,000	82.40
2004-12-07	418	419	413	413	495,000	82.60
2004-12-06	423	424	418	418	370,000	83.60
2004-12-03	425	426	420	422	459,000	84.40
2004-12-02	423	425	420	424	748,000	84.80
2004-12-01	414	422	414	418	871,000	83.60
2004-11-30	416	418	411	414	586,000	82.80
2004-11-29	405	409	404	409	276,000	81.80
2004-11-26	405	407	400	403	540,000	80.60
2004-11-25	405	408	403	404	314,000	80.80
2004-11-24	401	406	401	402	288,000	80.40
2004-11-22	412	412	396	399	637,000	79.80
2004-11-19	412	414	411	412	312,000	82.40
2004-11-18	412	414	410	410	181,000	82
2004-11-17	410	412	409	409	345,000	81.80
2004-11-16	409	413	408	408	231,000	81.60
2004-11-15	405	409	404	407	559,000	81.40
2004-11-12	414	415	402	404	640,000	80.80
2004-11-11	417	417	414	414	355,000	82.80
2004-11-10	417	418	414	414	432,000	82.80
2004-11-09	417	421	414	416	578,000	83.20
2004-11-08	417	418	416	416	263,000	83.20
2004-11-05	412	416	411	415	318,000	83
2004-11-04	411	413	407	409	583,000	81.80
2004-11-02	405	415	405	409	441,000	81.80
2004-11-01	408	409	403	406	323,000	81.20
2004-10-29	405	406	399	406	368,000	81.20
2004-10-28	406	408	404	406	404,000	81.20
2004-10-27	406	409	405	405	255,000	81
2004-10-26	407	409	404	405	455,000	81
2004-10-25	414	416	405	405	433,000	81
2004-10-22	413	415	412	414	185,000	82.80
2004-10-21	416	416	410	411	340,000	82.20
2004-10-20	423	423	408	416	723,000	83.20
2004-10-19	421	425	421	422	278,000	84.40
2004-10-18	423	423	419	419	190,000	83.80
2004-10-15	423	425	417	420	681,000	84
2004-10-14	424	425	421	423	418,000	84.60
2004-10-13	423	423	419	422	379,000	84.40
2004-10-12	428	429	422	423	313,000	84.60
2004-10-08	426	430	426	427	153,000	85.40
2004-10-07	429	431	427	427	529,000	85.40
2004-10-06	424	429	424	428	429,000	85.60
2004-10-05	428	428	421	425	564,000	85
2004-10-04	416	426	415	424	602,000	84.80
2004-10-01	406	412	405	411	518,000	82.20
2004-09-30	407	410	405	405	603,000	81
2004-09-29	408	410	404	408	404,000	81.60
2004-09-28	411	414	408	409	274,000	81.80
2004-09-27	410	413	409	412	279,000	82.40
2004-09-24	413	417	411	414	305,000	82.80
2004-09-22	419	419	414	416	247,000	83.20
2004-09-21	423	423	418	419	189,000	83.80
2004-09-17	422	427	419	419	294,000	83.80
2004-09-16	423	426	420	422	174,000	84.40
2004-09-15	428	434	422	422	393,000	84.40
2004-09-14	424	426	420	425	182,000	85
2004-09-13	424	424	416	420	407,000	84
2004-09-10	414	425	414	419	732,000	83.80
2004-09-09	430	432	424	424	133,000	84.80
2004-09-08	435	439	430	433	388,000	86.60
2004-09-07	430	432	426	430	438,000	86
2004-09-06	418	430	418	430	488,000	86
2004-09-03	423	425	414	417	370,000	83.40
2004-09-02	421	424	419	423	138,000	84.60
2004-09-01	420	425	419	421	308,000	84.20
2004-08-31	423	424	416	417	494,000	83.40
2004-08-30	429	430	424	429	163,000	85.80
2004-08-27	424	430	422	428	200,000	85.60
2004-08-26	426	426	422	423	152,000	84.60
2004-08-25	415	428	414	425	381,000	85
2004-08-24	423	431	419	419	485,000	83.80
2004-08-23	420	427	420	425	170,000	85
2004-08-20	418	423	412	421	215,000	84.20
2004-08-19	416	418	413	418	148,000	83.60
2004-08-18	410	417	409	415	216,000	83
2004-08-17	409	417	408	412	144,000	82.40
2004-08-16	411	412	403	408	383,000	81.60
2004-08-13	413	420	410	416	267,000	83.20
2004-08-12	423	424	419	422	295,000	84.40
2004-08-11	415	423	415	423	456,000	84.60
2004-08-10	418	418	413	417	244,000	83.40
2004-08-09	419	423	415	423	433,000	84.60
2004-08-06	421	425	420	423	245,000	84.60
2004-08-05	417	429	417	426	620,000	85.20
2004-08-04	420	423	415	418	534,000	83.60
2004-08-03	417	423	416	420	342,000	84
2004-08-02	413	419	412	417	296,000	83.40
2004-07-30	422	422	412	416	417,000	83.20
2004-07-29	421	424	413	413	399,000	82.60
2004-07-28	424	424	416	421	333,000	84.20
2004-07-27	415	422	414	414	695,000	82.80
2004-07-26	417	419	408	416	699,000	83.20
2004-07-23	421	427	418	421	548,000	84.20
2004-07-22	421	429	421	423	687,000	84.60
2004-07-21	424	427	421	424	493,000	84.80
2004-07-20	420	425	417	420	473,000	84
2004-07-16	416	425	413	422	764,000	84.40
2004-07-15	420	424	416	418	784,000	83.60
2004-07-14	432	434	418	418	614,000	83.60
2004-07-13	428	435	426	431	1,001,000	86.20
2004-07-12	424	434	424	431	1,458,000	86.20
2004-07-09	418	422	414	415	834,000	83
2004-07-08	415	417	411	411	632,000	82.20
2004-07-07	405	412	402	411	393,000	82.20
2004-07-06	413	417	407	407	419,000	81.40
2004-07-05	409	413	407	413	286,000	82.60
2004-07-02	415	415	408	414	434,000	82.80
2004-07-01	420	422	415	417	610,000	83.40
2004-06-30	413	418	410	416	810,000	83.20
2004-06-29	409	410	404	409	302,000	81.80
2004-06-28	408	409	404	409	315,000	81.80
2004-06-25	405	408	404	407	394,000	81.40
2004-06-24	407	410	405	406	506,000	81.20
2004-06-23	404	407	403	405	348,000	81
2004-06-22	398	404	398	404	241,000	80.80
2004-06-21	403	412	402	403	660,000	80.60
2004-06-18	401	403	396	400	353,000	80
2004-06-17	401	403	400	403	205,000	80.60
2004-06-16	404	404	400	401	345,000	80.20
2004-06-15	403	403	397	401	376,000	80.20
2004-06-14	404	404	399	400	326,000	80
2004-06-11	400	400	396	398	619,000	79.60
2004-06-10	394	399	394	399	363,000	79.80
2004-06-09	396	402	395	399	374,000	79.80
2004-06-08	400	401	396	400	343,000	80
2004-06-07	392	401	392	400	498,000	80
2004-06-04	387	399	387	394	460,000	78.80
2004-06-03	399	404	383	390	544,000	78
2004-06-02	402	406	399	399	225,000	79.80
2004-06-01	400	409	400	406	290,000	81.20
2004-05-31	398	406	393	405	367,000	81
2004-05-28	394	401	394	401	425,000	80.20
2004-05-27	396	400	393	393	515,000	78.60
2004-05-26	390	398	385	396	562,000	79.20
2004-05-25	385	386	379	385	379,000	77
2004-05-24	383	389	383	389	466,000	77.80
2004-05-21	380	386	377	385	201,000	77
2004-05-20	377	385	374	380	441,000	76
2004-05-19	371	377	369	374	442,000	74.80
2004-05-18	361	376	361	372	364,000	74.40
2004-05-17	373	378	370	370	329,000	74
2004-05-14	383	383	371	378	319,000	75.60
2004-05-13	380	385	375	378	866,000	75.60
2004-05-12	379	382	364	378	1,144,000	75.60
2004-05-11	377	387	375	378	772,000	75.60
2004-05-10	395	398	372	372	976,000	74.40
2004-05-07	400	405	394	399	643,000	79.80
2004-05-06	402	417	399	410	827,000	82
2004-04-30	406	409	394	407	896,000	81.40
2004-04-28	417	417	408	409	587,000	81.80
2004-04-27	406	420	404	414	1,846,000	82.80
2004-04-26	401	407	400	403	254,000	80.60
2004-04-23	400	403	399	399	536,000	79.80
2004-04-22	392	397	392	394	425,000	78.80
2004-04-21	390	394	388	393	320,000	78.60
2004-04-20	387	398	386	395	563,000	79
2004-04-19	390	400	383	386	751,000	77.20
2004-04-16	392	396	386	393	861,000	78.60
2004-04-15	405	408	390	395	970,000	79
2004-04-14	405	410	402	404	1,404,000	80.80
2004-04-13	402	414	402	404	1,753,000	80.80
2004-04-12	386	396	386	395	674,000	79
2004-04-09	385	386	382	385	515,000	77
2004-04-08	386	390	385	387	252,000	77.40
2004-04-07	387	392	384	389	504,000	77.80
2004-04-06	386	390	383	390	597,000	78
2004-04-05	390	390	384	385	345,000	77
2004-04-02	378	387	378	385	594,000	77
2004-04-01	382	382	376	379	388,000	75.80
2004-03-31	382	383	376	381	487,000	76.20
2004-03-30	379	382	378	382	764,000	76.40
2004-03-29	376	379	374	377	505,000	75.40
2004-03-26	374	375	368	373	451,000	74.60
2004-03-25	370	373	363	369	671,000	73.80
2004-03-24	367	367	362	365	353,000	73
2004-03-23	360	364	358	362	376,000	72.40
2004-03-22	363	363	358	360	254,000	72
2004-03-19	360	364	359	359	206,000	71.80
2004-03-18	367	367	359	361	496,000	72.20
2004-03-17	364	365	361	365	368,000	73
2004-03-16	363	365	361	362	378,000	72.40
2004-03-15	364	365	362	363	388,000	72.60
2004-03-12	351	361	351	359	624,000	71.80
2004-03-11	355	358	355	356	383,000	71.20
2004-03-10	357	360	357	357	396,000	71.40
2004-03-09	359	362	357	357	585,000	71.40
2004-03-08	361	365	360	360	409,000	72
2004-03-05	366	366	359	361	563,000	72.20
2004-03-04	365	365	359	365	387,000	73
2004-03-03	368	371	366	368	614,000	73.60
2004-03-02	373	373	364	368	760,000	73.60
2004-03-01	370	373	368	373	574,000	74.60
2004-02-27	361	366	360	366	548,000	73.20
2004-02-26	362	362	358	360	448,000	72
2004-02-25	350	360	348	359	920,000	71.80
2004-02-24	346	350	345	348	675,000	69.60
2004-02-23	345	345	341	342	482,000	68.40
2004-02-20	342	342	339	342	438,000	68.40
2004-02-19	344	344	337	342	846,000	68.40
2004-02-18	348	349	344	345	381,000	69
2004-02-17	346	348	345	346	303,000	69.20
2004-02-16	345	346	344	344	196,000	68.80
2004-02-13	347	349	343	343	510,000	68.60
2004-02-12	354	357	343	345	254,000	69
2004-02-10	355	359	351	353	469,000	70.60
2004-02-09	357	357	352	352	292,000	70.40
2004-02-06	351	352	347	348	119,000	69.60
2004-02-05	348	353	346	351	239,000	70.20
2004-02-04	352	353	346	348	378,000	69.60
2004-02-03	354	354	343	351	484,000	70.20
2004-02-02	357	362	357	360	366,000	72
2004-01-30	353	358	351	358	366,000	71.60
2004-01-29	361	361	351	352	420,000	70.40
2004-01-28	368	369	360	363	406,000	72.60
2004-01-27	370	376	370	372	341,000	74.40
2004-01-26	374	374	368	368	180,000	73.60
2004-01-23	375	375	369	370	230,000	74
2004-01-22	373	375	369	371	338,000	74.20
2004-01-21	372	375	371	373	227,000	74.60
2004-01-20	378	378	373	374	540,000	74.80
2004-01-19	370	380	370	376	1,207,000	75.20
2004-01-16	370	371	364	366	616,000	73.20
2004-01-15	358	372	356	369	2,345,000	73.80
2004-01-14	355	359	354	358	334,000	71.60
2004-01-13	357	357	353	356	274,000	71.20
2004-01-09	357	359	353	353	191,000	70.60
2004-01-08	356	360	354	356	342,000	71.20
2004-01-07	353	354	348	354	259,000	70.80
2004-01-06	360	361	354	354	292,000	70.80
2004-01-05	355	359	355	358	248,000	71.60

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31