4612 日本ペイントホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 534 | 536 | 522 | 526 | 590,000 | 105.20 |
| 2005-12-29 | 530 | 530 | 527 | 528 | 238,000 | 105.60 |
| 2005-12-28 | 521 | 533 | 515 | 532 | 695,000 | 106.40 |
| 2005-12-27 | 525 | 525 | 521 | 521 | 210,000 | 104.20 |
| 2005-12-26 | 524 | 528 | 523 | 524 | 419,000 | 104.80 |
| 2005-12-22 | 527 | 530 | 520 | 521 | 832,000 | 104.20 |
| 2005-12-21 | 521 | 531 | 518 | 529 | 612,000 | 105.80 |
| 2005-12-20 | 519 | 520 | 515 | 520 | 428,000 | 104 |
| 2005-12-19 | 523 | 524 | 514 | 518 | 511,000 | 103.60 |
| 2005-12-16 | 515 | 525 | 509 | 523 | 803,000 | 104.60 |
| 2005-12-15 | 508 | 514 | 507 | 510 | 720,000 | 102 |
| 2005-12-14 | 521 | 523 | 506 | 507 | 1,254,000 | 101.40 |
| 2005-12-13 | 526 | 526 | 520 | 524 | 1,152,000 | 104.80 |
| 2005-12-12 | 534 | 539 | 526 | 527 | 1,346,000 | 105.40 |
| 2005-12-09 | 515 | 531 | 515 | 528 | 1,365,000 | 105.60 |
| 2005-12-08 | 531 | 534 | 515 | 525 | 1,754,000 | 105 |
| 2005-12-07 | 554 | 555 | 538 | 544 | 1,290,000 | 108.80 |
| 2005-12-06 | 572 | 574 | 556 | 558 | 1,753,000 | 111.60 |
| 2005-12-05 | 551 | 598 | 535 | 576 | 3,958,000 | 115.20 |
| 2005-12-02 | 508 | 513 | 506 | 511 | 422,000 | 102.20 |
| 2005-12-01 | 493 | 505 | 493 | 505 | 620,000 | 101 |
| 2005-11-30 | 504 | 509 | 501 | 503 | 670,000 | 100.60 |
| 2005-11-29 | 501 | 504 | 499 | 501 | 543,000 | 100.20 |
| 2005-11-28 | 505 | 505 | 496 | 496 | 343,000 | 99.20 |
| 2005-11-25 | 493 | 503 | 490 | 496 | 711,000 | 99.20 |
| 2005-11-24 | 497 | 507 | 496 | 498 | 743,000 | 99.60 |
| 2005-11-22 | 486 | 492 | 484 | 492 | 525,000 | 98.40 |
| 2005-11-21 | 480 | 493 | 480 | 486 | 1,135,000 | 97.20 |
| 2005-11-18 | 467 | 476 | 467 | 475 | 838,000 | 95 |
| 2005-11-17 | 463 | 467 | 459 | 466 | 329,000 | 93.20 |
| 2005-11-16 | 454 | 466 | 450 | 464 | 1,060,000 | 92.80 |
| 2005-11-15 | 462 | 463 | 458 | 459 | 853,000 | 91.80 |
| 2005-11-14 | 453 | 463 | 452 | 463 | 1,018,000 | 92.60 |
| 2005-11-11 | 451 | 457 | 450 | 450 | 651,000 | 90 |
| 2005-11-10 | 442 | 453 | 439 | 452 | 1,444,000 | 90.40 |
| 2005-11-09 | 439 | 443 | 434 | 438 | 894,000 | 87.60 |
| 2005-11-08 | 433 | 437 | 431 | 435 | 536,000 | 87 |
| 2005-11-07 | 435 | 439 | 429 | 432 | 536,000 | 86.40 |
| 2005-11-04 | 433 | 433 | 429 | 432 | 516,000 | 86.40 |
| 2005-11-02 | 435 | 435 | 432 | 432 | 422,000 | 86.40 |
| 2005-11-01 | 434 | 434 | 430 | 432 | 239,000 | 86.40 |
| 2005-10-31 | 425 | 432 | 425 | 430 | 975,000 | 86 |
| 2005-10-28 | 425 | 426 | 421 | 423 | 771,000 | 84.60 |
| 2005-10-27 | 425 | 427 | 422 | 427 | 606,000 | 85.40 |
| 2005-10-26 | 425 | 426 | 420 | 424 | 605,000 | 84.80 |
| 2005-10-25 | 420 | 427 | 420 | 425 | 389,000 | 85 |
| 2005-10-24 | 422 | 422 | 417 | 418 | 160,000 | 83.60 |
| 2005-10-21 | 414 | 421 | 410 | 421 | 522,000 | 84.20 |
| 2005-10-20 | 417 | 417 | 414 | 416 | 252,000 | 83.20 |
| 2005-10-19 | 414 | 414 | 411 | 412 | 599,000 | 82.40 |
| 2005-10-18 | 419 | 419 | 413 | 413 | 457,000 | 82.60 |
| 2005-10-17 | 419 | 421 | 415 | 415 | 399,000 | 83 |
| 2005-10-14 | 424 | 424 | 413 | 416 | 915,000 | 83.20 |
| 2005-10-13 | 425 | 428 | 421 | 425 | 354,000 | 85 |
| 2005-10-12 | 427 | 433 | 422 | 428 | 491,000 | 85.60 |
| 2005-10-11 | 423 | 426 | 422 | 425 | 381,000 | 85 |
| 2005-10-07 | 425 | 425 | 422 | 423 | 149,000 | 84.60 |
| 2005-10-06 | 429 | 434 | 426 | 426 | 555,000 | 85.20 |
| 2005-10-05 | 430 | 432 | 428 | 430 | 269,000 | 86 |
| 2005-10-04 | 430 | 431 | 428 | 430 | 278,000 | 86 |
| 2005-10-03 | 440 | 440 | 428 | 431 | 616,000 | 86.20 |
| 2005-09-30 | 436 | 436 | 426 | 426 | 441,000 | 85.20 |
| 2005-09-29 | 435 | 439 | 426 | 436 | 750,000 | 87.20 |
| 2005-09-28 | 436 | 441 | 431 | 434 | 950,000 | 86.80 |
| 2005-09-27 | 443 | 446 | 441 | 443 | 636,000 | 88.60 |
| 2005-09-26 | 436 | 447 | 434 | 446 | 1,452,000 | 89.20 |
| 2005-09-22 | 419 | 422 | 417 | 421 | 401,000 | 84.20 |
| 2005-09-21 | 416 | 421 | 415 | 420 | 656,000 | 84 |
| 2005-09-20 | 416 | 417 | 411 | 415 | 471,000 | 83 |
| 2005-09-16 | 405 | 408 | 405 | 408 | 325,000 | 81.60 |
| 2005-09-15 | 407 | 407 | 404 | 404 | 287,000 | 80.80 |
| 2005-09-14 | 403 | 406 | 402 | 404 | 364,000 | 80.80 |
| 2005-09-13 | 405 | 405 | 402 | 402 | 416,000 | 80.40 |
| 2005-09-12 | 405 | 408 | 401 | 402 | 600,000 | 80.40 |
| 2005-09-09 | 396 | 402 | 395 | 398 | 1,220,000 | 79.60 |
| 2005-09-08 | 404 | 406 | 401 | 401 | 460,000 | 80.20 |
| 2005-09-07 | 415 | 416 | 402 | 403 | 949,000 | 80.60 |
| 2005-09-06 | 420 | 421 | 414 | 415 | 334,000 | 83 |
| 2005-09-05 | 421 | 422 | 420 | 421 | 123,000 | 84.20 |
| 2005-09-02 | 418 | 422 | 418 | 420 | 235,000 | 84 |
| 2005-09-01 | 419 | 420 | 417 | 418 | 265,000 | 83.60 |
| 2005-08-31 | 415 | 420 | 414 | 418 | 264,000 | 83.60 |
| 2005-08-30 | 414 | 418 | 414 | 416 | 143,000 | 83.20 |
| 2005-08-29 | 419 | 419 | 413 | 413 | 183,000 | 82.60 |
| 2005-08-26 | 419 | 422 | 414 | 415 | 423,000 | 83 |
| 2005-08-25 | 415 | 416 | 413 | 414 | 175,000 | 82.80 |
| 2005-08-24 | 414 | 418 | 414 | 416 | 149,000 | 83.20 |
| 2005-08-23 | 416 | 421 | 415 | 416 | 528,000 | 83.20 |
| 2005-08-22 | 416 | 416 | 414 | 416 | 125,000 | 83.20 |
| 2005-08-19 | 414 | 416 | 414 | 415 | 293,000 | 83 |
| 2005-08-18 | 413 | 416 | 411 | 412 | 279,000 | 82.40 |
| 2005-08-17 | 414 | 417 | 413 | 413 | 529,000 | 82.60 |
| 2005-08-16 | 415 | 419 | 412 | 417 | 374,000 | 83.40 |
| 2005-08-15 | 411 | 415 | 410 | 414 | 194,000 | 82.80 |
| 2005-08-12 | 415 | 416 | 413 | 413 | 208,000 | 82.60 |
| 2005-08-11 | 412 | 417 | 412 | 415 | 219,000 | 83 |
| 2005-08-10 | 411 | 417 | 411 | 415 | 293,000 | 83 |
| 2005-08-09 | 404 | 412 | 404 | 411 | 232,000 | 82.20 |
| 2005-08-08 | 406 | 410 | 397 | 409 | 387,000 | 81.80 |
| 2005-08-05 | 413 | 417 | 406 | 406 | 620,000 | 81.20 |
| 2005-08-04 | 412 | 413 | 409 | 411 | 184,000 | 82.20 |
| 2005-08-03 | 408 | 413 | 408 | 411 | 197,000 | 82.20 |
| 2005-08-02 | 411 | 415 | 409 | 413 | 261,000 | 82.60 |
| 2005-08-01 | 414 | 415 | 412 | 415 | 295,000 | 83 |
| 2005-07-29 | 408 | 412 | 407 | 409 | 298,000 | 81.80 |
| 2005-07-28 | 414 | 415 | 411 | 411 | 223,000 | 82.20 |
| 2005-07-27 | 403 | 414 | 403 | 413 | 311,000 | 82.60 |
| 2005-07-26 | 401 | 406 | 401 | 405 | 216,000 | 81 |
| 2005-07-25 | 409 | 409 | 405 | 406 | 168,000 | 81.20 |
| 2005-07-22 | 405 | 407 | 404 | 406 | 215,000 | 81.20 |
| 2005-07-21 | 412 | 415 | 407 | 407 | 333,000 | 81.40 |
| 2005-07-20 | 411 | 418 | 407 | 417 | 1,197,000 | 83.40 |
| 2005-07-19 | 403 | 403 | 400 | 401 | 220,000 | 80.20 |
| 2005-07-15 | 403 | 404 | 400 | 400 | 237,000 | 80 |
| 2005-07-14 | 397 | 402 | 397 | 399 | 277,000 | 79.80 |
| 2005-07-13 | 396 | 398 | 394 | 398 | 315,000 | 79.60 |
| 2005-07-12 | 396 | 399 | 394 | 394 | 318,000 | 78.80 |
| 2005-07-11 | 401 | 402 | 398 | 398 | 221,000 | 79.60 |
| 2005-07-08 | 393 | 400 | 393 | 397 | 267,000 | 79.40 |
| 2005-07-07 | 395 | 397 | 394 | 395 | 406,000 | 79 |
| 2005-07-06 | 399 | 402 | 399 | 399 | 395,000 | 79.80 |
| 2005-07-05 | 402 | 403 | 399 | 399 | 420,000 | 79.80 |
| 2005-07-04 | 405 | 407 | 404 | 405 | 218,000 | 81 |
| 2005-07-01 | 407 | 410 | 407 | 408 | 550,000 | 81.60 |
| 2005-06-30 | 411 | 415 | 410 | 410 | 1,423,000 | 82 |
| 2005-06-29 | 405 | 409 | 403 | 406 | 855,000 | 81.20 |
| 2005-06-28 | 396 | 402 | 395 | 401 | 493,000 | 80.20 |
| 2005-06-27 | 397 | 398 | 393 | 395 | 273,000 | 79 |
| 2005-06-24 | 393 | 397 | 393 | 397 | 196,000 | 79.40 |
| 2005-06-23 | 399 | 400 | 397 | 399 | 197,000 | 79.80 |
| 2005-06-22 | 396 | 399 | 394 | 398 | 171,000 | 79.60 |
| 2005-06-21 | 401 | 401 | 393 | 395 | 538,000 | 79 |
| 2005-06-20 | 403 | 403 | 397 | 401 | 476,000 | 80.20 |
| 2005-06-17 | 397 | 400 | 395 | 400 | 496,000 | 80 |
| 2005-06-16 | 394 | 397 | 393 | 396 | 646,000 | 79.20 |
| 2005-06-15 | 389 | 397 | 388 | 395 | 546,000 | 79 |
| 2005-06-14 | 390 | 390 | 387 | 387 | 279,000 | 77.40 |
| 2005-06-13 | 385 | 389 | 385 | 389 | 450,000 | 77.80 |
| 2005-06-10 | 380 | 383 | 379 | 383 | 682,000 | 76.60 |
| 2005-06-09 | 378 | 383 | 375 | 375 | 1,037,000 | 75 |
| 2005-06-08 | 376 | 378 | 374 | 376 | 457,000 | 75.20 |
| 2005-06-07 | 375 | 376 | 373 | 376 | 775,000 | 75.20 |
| 2005-06-06 | 373 | 375 | 372 | 373 | 506,000 | 74.60 |
| 2005-06-03 | 378 | 378 | 371 | 372 | 803,000 | 74.40 |
| 2005-06-02 | 380 | 382 | 377 | 378 | 536,000 | 75.60 |
| 2005-06-01 | 379 | 382 | 377 | 380 | 513,000 | 76 |
| 2005-05-31 | 378 | 380 | 377 | 380 | 304,000 | 76 |
| 2005-05-30 | 375 | 380 | 374 | 378 | 623,000 | 75.60 |
| 2005-05-27 | 374 | 378 | 374 | 377 | 259,000 | 75.40 |
| 2005-05-26 | 376 | 376 | 370 | 374 | 202,000 | 74.80 |
| 2005-05-25 | 383 | 383 | 374 | 374 | 312,000 | 74.80 |
| 2005-05-24 | 379 | 384 | 379 | 381 | 362,000 | 76.20 |
| 2005-05-23 | 378 | 380 | 377 | 378 | 494,000 | 75.60 |
| 2005-05-20 | 385 | 385 | 378 | 380 | 329,000 | 76 |
| 2005-05-19 | 378 | 383 | 378 | 383 | 344,000 | 76.60 |
| 2005-05-18 | 383 | 383 | 376 | 376 | 348,000 | 75.20 |
| 2005-05-17 | 383 | 387 | 376 | 377 | 381,000 | 75.40 |
| 2005-05-16 | 395 | 395 | 384 | 385 | 473,000 | 77 |
| 2005-05-13 | 392 | 398 | 390 | 395 | 487,000 | 79 |
| 2005-05-12 | 397 | 400 | 392 | 397 | 465,000 | 79.40 |
| 2005-05-11 | 400 | 400 | 397 | 398 | 142,000 | 79.60 |
| 2005-05-10 | 401 | 402 | 398 | 401 | 264,000 | 80.20 |
| 2005-05-09 | 397 | 400 | 397 | 400 | 217,000 | 80 |
| 2005-05-06 | 394 | 399 | 394 | 398 | 272,000 | 79.60 |
| 2005-05-02 | 399 | 399 | 391 | 395 | 513,000 | 79 |
| 2005-04-28 | 397 | 398 | 390 | 398 | 550,000 | 79.60 |
| 2005-04-27 | 387 | 392 | 387 | 392 | 290,000 | 78.40 |
| 2005-04-26 | 391 | 391 | 388 | 391 | 174,000 | 78.20 |
| 2005-04-25 | 391 | 394 | 388 | 391 | 371,000 | 78.20 |
| 2005-04-22 | 390 | 391 | 386 | 390 | 300,000 | 78 |
| 2005-04-21 | 381 | 381 | 375 | 380 | 376,000 | 76 |
| 2005-04-20 | 393 | 393 | 383 | 384 | 271,000 | 76.80 |
| 2005-04-19 | 376 | 384 | 373 | 383 | 353,000 | 76.60 |
| 2005-04-18 | 383 | 383 | 371 | 372 | 478,000 | 74.40 |
| 2005-04-15 | 395 | 398 | 392 | 392 | 284,000 | 78.40 |
| 2005-04-14 | 401 | 402 | 397 | 400 | 486,000 | 80 |
| 2005-04-13 | 402 | 404 | 401 | 404 | 351,000 | 80.80 |
| 2005-04-12 | 403 | 404 | 400 | 400 | 285,000 | 80 |
| 2005-04-11 | 405 | 406 | 403 | 405 | 430,000 | 81 |
| 2005-04-08 | 405 | 408 | 403 | 408 | 1,042,000 | 81.60 |
| 2005-04-07 | 403 | 403 | 400 | 402 | 653,000 | 80.40 |
| 2005-04-06 | 402 | 403 | 401 | 403 | 450,000 | 80.60 |
| 2005-04-05 | 402 | 404 | 401 | 402 | 597,000 | 80.40 |
| 2005-04-04 | 398 | 401 | 396 | 400 | 406,000 | 80 |
| 2005-04-01 | 397 | 400 | 393 | 399 | 510,000 | 79.80 |
| 2005-03-31 | 395 | 398 | 393 | 397 | 667,000 | 79.40 |
| 2005-03-30 | 399 | 399 | 391 | 394 | 686,000 | 78.80 |
| 2005-03-29 | 403 | 403 | 398 | 400 | 525,000 | 80 |
| 2005-03-28 | 403 | 404 | 401 | 403 | 314,000 | 80.60 |
| 2005-03-25 | 406 | 406 | 403 | 404 | 604,000 | 80.80 |
| 2005-03-24 | 408 | 408 | 404 | 404 | 393,000 | 80.80 |
| 2005-03-23 | 410 | 411 | 405 | 406 | 1,022,000 | 81.20 |
| 2005-03-22 | 414 | 414 | 410 | 411 | 576,000 | 82.20 |
| 2005-03-18 | 412 | 414 | 410 | 411 | 642,000 | 82.20 |
| 2005-03-17 | 412 | 412 | 409 | 411 | 435,000 | 82.20 |
| 2005-03-16 | 412 | 413 | 410 | 412 | 546,000 | 82.40 |
| 2005-03-15 | 415 | 415 | 410 | 410 | 1,279,000 | 82 |
| 2005-03-14 | 409 | 416 | 408 | 412 | 1,813,000 | 82.40 |
| 2005-03-11 | 406 | 411 | 406 | 406 | 1,872,000 | 81.20 |
| 2005-03-10 | 417 | 418 | 409 | 411 | 945,000 | 82.20 |
| 2005-03-09 | 419 | 420 | 415 | 416 | 1,317,000 | 83.20 |
| 2005-03-08 | 420 | 420 | 418 | 418 | 600,000 | 83.60 |
| 2005-03-07 | 422 | 424 | 418 | 420 | 862,000 | 84 |
| 2005-03-04 | 424 | 424 | 417 | 420 | 1,042,000 | 84 |
| 2005-03-03 | 418 | 423 | 417 | 422 | 984,000 | 84.40 |
| 2005-03-02 | 418 | 419 | 414 | 414 | 900,000 | 82.80 |
| 2005-03-01 | 422 | 424 | 416 | 418 | 1,206,000 | 83.60 |
| 2005-02-28 | 426 | 426 | 422 | 426 | 461,000 | 85.20 |
| 2005-02-25 | 423 | 424 | 419 | 422 | 292,000 | 84.40 |
| 2005-02-24 | 419 | 423 | 417 | 422 | 260,000 | 84.40 |
| 2005-02-23 | 421 | 421 | 416 | 416 | 352,000 | 83.20 |
| 2005-02-22 | 423 | 424 | 420 | 420 | 159,000 | 84 |
| 2005-02-21 | 426 | 426 | 423 | 423 | 205,000 | 84.60 |
| 2005-02-18 | 422 | 425 | 420 | 422 | 216,000 | 84.40 |
| 2005-02-17 | 420 | 421 | 418 | 419 | 244,000 | 83.80 |
| 2005-02-16 | 421 | 424 | 421 | 421 | 274,000 | 84.20 |
| 2005-02-15 | 423 | 423 | 418 | 419 | 288,000 | 83.80 |
| 2005-02-14 | 426 | 426 | 422 | 422 | 150,000 | 84.40 |
| 2005-02-10 | 426 | 426 | 420 | 422 | 209,000 | 84.40 |
| 2005-02-09 | 428 | 428 | 422 | 423 | 226,000 | 84.60 |
| 2005-02-08 | 425 | 425 | 422 | 424 | 273,000 | 84.80 |
| 2005-02-07 | 427 | 428 | 423 | 426 | 477,000 | 85.20 |
| 2005-02-04 | 424 | 426 | 421 | 425 | 369,000 | 85 |
| 2005-02-03 | 425 | 426 | 421 | 425 | 193,000 | 85 |
| 2005-02-02 | 427 | 428 | 425 | 426 | 289,000 | 85.20 |
| 2005-02-01 | 426 | 428 | 424 | 426 | 400,000 | 85.20 |
| 2005-01-31 | 423 | 427 | 420 | 425 | 516,000 | 85 |
| 2005-01-28 | 422 | 424 | 420 | 422 | 281,000 | 84.40 |
| 2005-01-27 | 426 | 427 | 424 | 426 | 141,000 | 85.20 |
| 2005-01-26 | 427 | 427 | 425 | 426 | 171,000 | 85.20 |
| 2005-01-25 | 425 | 426 | 421 | 425 | 204,000 | 85 |
| 2005-01-24 | 423 | 426 | 418 | 425 | 334,000 | 85 |
| 2005-01-21 | 420 | 425 | 419 | 423 | 110,000 | 84.60 |
| 2005-01-20 | 427 | 427 | 420 | 422 | 185,000 | 84.40 |
| 2005-01-19 | 427 | 428 | 425 | 426 | 201,000 | 85.20 |
| 2005-01-18 | 428 | 430 | 427 | 429 | 180,000 | 85.80 |
| 2005-01-17 | 430 | 433 | 426 | 431 | 364,000 | 86.20 |
| 2005-01-14 | 436 | 436 | 429 | 434 | 563,000 | 86.80 |
| 2005-01-13 | 435 | 436 | 432 | 434 | 427,000 | 86.80 |
| 2005-01-12 | 437 | 439 | 434 | 435 | 415,000 | 87 |
| 2005-01-11 | 433 | 436 | 432 | 435 | 532,000 | 87 |
| 2005-01-07 | 432 | 432 | 430 | 431 | 278,000 | 86.20 |
| 2005-01-06 | 428 | 431 | 428 | 430 | 242,000 | 86 |
| 2005-01-05 | 431 | 431 | 428 | 429 | 359,000 | 85.80 |
| 2005-01-04 | 430 | 433 | 429 | 431 | 265,000 | 86.20 |
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
