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
2005-12-30534536522526590,000105.20
2005-12-29530530527528238,000105.60
2005-12-28521533515532695,000106.40
2005-12-27525525521521210,000104.20
2005-12-26524528523524419,000104.80
2005-12-22527530520521832,000104.20
2005-12-21521531518529612,000105.80
2005-12-20519520515520428,000104
2005-12-19523524514518511,000103.60
2005-12-16515525509523803,000104.60
2005-12-15508514507510720,000102
2005-12-145215235065071,254,000101.40
2005-12-135265265205241,152,000104.80
2005-12-125345395265271,346,000105.40
2005-12-095155315155281,365,000105.60
2005-12-085315345155251,754,000105
2005-12-075545555385441,290,000108.80
2005-12-065725745565581,753,000111.60
2005-12-055515985355763,958,000115.20
2005-12-02508513506511422,000102.20
2005-12-01493505493505620,000101
2005-11-30504509501503670,000100.60
2005-11-29501504499501543,000100.20
2005-11-28505505496496343,00099.20
2005-11-25493503490496711,00099.20
2005-11-24497507496498743,00099.60
2005-11-22486492484492525,00098.40
2005-11-214804934804861,135,00097.20
2005-11-18467476467475838,00095
2005-11-17463467459466329,00093.20
2005-11-164544664504641,060,00092.80
2005-11-15462463458459853,00091.80
2005-11-144534634524631,018,00092.60
2005-11-11451457450450651,00090
2005-11-104424534394521,444,00090.40
2005-11-09439443434438894,00087.60
2005-11-08433437431435536,00087
2005-11-07435439429432536,00086.40
2005-11-04433433429432516,00086.40
2005-11-02435435432432422,00086.40
2005-11-01434434430432239,00086.40
2005-10-31425432425430975,00086
2005-10-28425426421423771,00084.60
2005-10-27425427422427606,00085.40
2005-10-26425426420424605,00084.80
2005-10-25420427420425389,00085
2005-10-24422422417418160,00083.60
2005-10-21414421410421522,00084.20
2005-10-20417417414416252,00083.20
2005-10-19414414411412599,00082.40
2005-10-18419419413413457,00082.60
2005-10-17419421415415399,00083
2005-10-14424424413416915,00083.20
2005-10-13425428421425354,00085
2005-10-12427433422428491,00085.60
2005-10-11423426422425381,00085
2005-10-07425425422423149,00084.60
2005-10-06429434426426555,00085.20
2005-10-05430432428430269,00086
2005-10-04430431428430278,00086
2005-10-03440440428431616,00086.20
2005-09-30436436426426441,00085.20
2005-09-29435439426436750,00087.20
2005-09-28436441431434950,00086.80
2005-09-27443446441443636,00088.60
2005-09-264364474344461,452,00089.20
2005-09-22419422417421401,00084.20
2005-09-21416421415420656,00084
2005-09-20416417411415471,00083
2005-09-16405408405408325,00081.60
2005-09-15407407404404287,00080.80
2005-09-14403406402404364,00080.80
2005-09-13405405402402416,00080.40
2005-09-12405408401402600,00080.40
2005-09-093964023953981,220,00079.60
2005-09-08404406401401460,00080.20
2005-09-07415416402403949,00080.60
2005-09-06420421414415334,00083
2005-09-05421422420421123,00084.20
2005-09-02418422418420235,00084
2005-09-01419420417418265,00083.60
2005-08-31415420414418264,00083.60
2005-08-30414418414416143,00083.20
2005-08-29419419413413183,00082.60
2005-08-26419422414415423,00083
2005-08-25415416413414175,00082.80
2005-08-24414418414416149,00083.20
2005-08-23416421415416528,00083.20
2005-08-22416416414416125,00083.20
2005-08-19414416414415293,00083
2005-08-18413416411412279,00082.40
2005-08-17414417413413529,00082.60
2005-08-16415419412417374,00083.40
2005-08-15411415410414194,00082.80
2005-08-12415416413413208,00082.60
2005-08-11412417412415219,00083
2005-08-10411417411415293,00083
2005-08-09404412404411232,00082.20
2005-08-08406410397409387,00081.80
2005-08-05413417406406620,00081.20
2005-08-04412413409411184,00082.20
2005-08-03408413408411197,00082.20
2005-08-02411415409413261,00082.60
2005-08-01414415412415295,00083
2005-07-29408412407409298,00081.80
2005-07-28414415411411223,00082.20
2005-07-27403414403413311,00082.60
2005-07-26401406401405216,00081
2005-07-25409409405406168,00081.20
2005-07-22405407404406215,00081.20
2005-07-21412415407407333,00081.40
2005-07-204114184074171,197,00083.40
2005-07-19403403400401220,00080.20
2005-07-15403404400400237,00080
2005-07-14397402397399277,00079.80
2005-07-13396398394398315,00079.60
2005-07-12396399394394318,00078.80
2005-07-11401402398398221,00079.60
2005-07-08393400393397267,00079.40
2005-07-07395397394395406,00079
2005-07-06399402399399395,00079.80
2005-07-05402403399399420,00079.80
2005-07-04405407404405218,00081
2005-07-01407410407408550,00081.60
2005-06-304114154104101,423,00082
2005-06-29405409403406855,00081.20
2005-06-28396402395401493,00080.20
2005-06-27397398393395273,00079
2005-06-24393397393397196,00079.40
2005-06-23399400397399197,00079.80
2005-06-22396399394398171,00079.60
2005-06-21401401393395538,00079
2005-06-20403403397401476,00080.20
2005-06-17397400395400496,00080
2005-06-16394397393396646,00079.20
2005-06-15389397388395546,00079
2005-06-14390390387387279,00077.40
2005-06-13385389385389450,00077.80
2005-06-10380383379383682,00076.60
2005-06-093783833753751,037,00075
2005-06-08376378374376457,00075.20
2005-06-07375376373376775,00075.20
2005-06-06373375372373506,00074.60
2005-06-03378378371372803,00074.40
2005-06-02380382377378536,00075.60
2005-06-01379382377380513,00076
2005-05-31378380377380304,00076
2005-05-30375380374378623,00075.60
2005-05-27374378374377259,00075.40
2005-05-26376376370374202,00074.80
2005-05-25383383374374312,00074.80
2005-05-24379384379381362,00076.20
2005-05-23378380377378494,00075.60
2005-05-20385385378380329,00076
2005-05-19378383378383344,00076.60
2005-05-18383383376376348,00075.20
2005-05-17383387376377381,00075.40
2005-05-16395395384385473,00077
2005-05-13392398390395487,00079
2005-05-12397400392397465,00079.40
2005-05-11400400397398142,00079.60
2005-05-10401402398401264,00080.20
2005-05-09397400397400217,00080
2005-05-06394399394398272,00079.60
2005-05-02399399391395513,00079
2005-04-28397398390398550,00079.60
2005-04-27387392387392290,00078.40
2005-04-26391391388391174,00078.20
2005-04-25391394388391371,00078.20
2005-04-22390391386390300,00078
2005-04-21381381375380376,00076
2005-04-20393393383384271,00076.80
2005-04-19376384373383353,00076.60
2005-04-18383383371372478,00074.40
2005-04-15395398392392284,00078.40
2005-04-14401402397400486,00080
2005-04-13402404401404351,00080.80
2005-04-12403404400400285,00080
2005-04-11405406403405430,00081
2005-04-084054084034081,042,00081.60
2005-04-07403403400402653,00080.40
2005-04-06402403401403450,00080.60
2005-04-05402404401402597,00080.40
2005-04-04398401396400406,00080
2005-04-01397400393399510,00079.80
2005-03-31395398393397667,00079.40
2005-03-30399399391394686,00078.80
2005-03-29403403398400525,00080
2005-03-28403404401403314,00080.60
2005-03-25406406403404604,00080.80
2005-03-24408408404404393,00080.80
2005-03-234104114054061,022,00081.20
2005-03-22414414410411576,00082.20
2005-03-18412414410411642,00082.20
2005-03-17412412409411435,00082.20
2005-03-16412413410412546,00082.40
2005-03-154154154104101,279,00082
2005-03-144094164084121,813,00082.40
2005-03-114064114064061,872,00081.20
2005-03-10417418409411945,00082.20
2005-03-094194204154161,317,00083.20
2005-03-08420420418418600,00083.60
2005-03-07422424418420862,00084
2005-03-044244244174201,042,00084
2005-03-03418423417422984,00084.40
2005-03-02418419414414900,00082.80
2005-03-014224244164181,206,00083.60
2005-02-28426426422426461,00085.20
2005-02-25423424419422292,00084.40
2005-02-24419423417422260,00084.40
2005-02-23421421416416352,00083.20
2005-02-22423424420420159,00084
2005-02-21426426423423205,00084.60
2005-02-18422425420422216,00084.40
2005-02-17420421418419244,00083.80
2005-02-16421424421421274,00084.20
2005-02-15423423418419288,00083.80
2005-02-14426426422422150,00084.40
2005-02-10426426420422209,00084.40
2005-02-09428428422423226,00084.60
2005-02-08425425422424273,00084.80
2005-02-07427428423426477,00085.20
2005-02-04424426421425369,00085
2005-02-03425426421425193,00085
2005-02-02427428425426289,00085.20
2005-02-01426428424426400,00085.20
2005-01-31423427420425516,00085
2005-01-28422424420422281,00084.40
2005-01-27426427424426141,00085.20
2005-01-26427427425426171,00085.20
2005-01-25425426421425204,00085
2005-01-24423426418425334,00085
2005-01-21420425419423110,00084.60
2005-01-20427427420422185,00084.40
2005-01-19427428425426201,00085.20
2005-01-18428430427429180,00085.80
2005-01-17430433426431364,00086.20
2005-01-14436436429434563,00086.80
2005-01-13435436432434427,00086.80
2005-01-12437439434435415,00087
2005-01-11433436432435532,00087
2005-01-07432432430431278,00086.20
2005-01-06428431428430242,00086
2005-01-05431431428429359,00085.80
2005-01-04430433429431265,00086.20

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