4612 日本ペイントホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 629 | 629 | 621 | 624 | 42,000 | 124.80 |
| 2006-12-28 | 630 | 632 | 625 | 628 | 170,000 | 125.60 |
| 2006-12-27 | 625 | 631 | 625 | 627 | 187,000 | 125.40 |
| 2006-12-26 | 618 | 622 | 614 | 622 | 214,000 | 124.40 |
| 2006-12-25 | 617 | 628 | 616 | 618 | 199,000 | 123.60 |
| 2006-12-22 | 627 | 627 | 618 | 620 | 326,000 | 124 |
| 2006-12-21 | 628 | 630 | 627 | 628 | 309,000 | 125.60 |
| 2006-12-20 | 626 | 633 | 626 | 630 | 362,000 | 126 |
| 2006-12-19 | 625 | 627 | 620 | 621 | 350,000 | 124.20 |
| 2006-12-18 | 630 | 633 | 626 | 630 | 612,000 | 126 |
| 2006-12-15 | 637 | 637 | 632 | 635 | 228,000 | 127 |
| 2006-12-14 | 638 | 638 | 633 | 638 | 269,000 | 127.60 |
| 2006-12-13 | 629 | 638 | 629 | 638 | 851,000 | 127.60 |
| 2006-12-12 | 630 | 630 | 623 | 624 | 324,000 | 124.80 |
| 2006-12-11 | 632 | 632 | 625 | 628 | 396,000 | 125.60 |
| 2006-12-08 | 636 | 637 | 628 | 631 | 743,000 | 126.20 |
| 2006-12-07 | 630 | 632 | 624 | 631 | 374,000 | 126.20 |
| 2006-12-06 | 622 | 632 | 621 | 629 | 854,000 | 125.80 |
| 2006-12-05 | 623 | 625 | 616 | 616 | 310,000 | 123.20 |
| 2006-12-04 | 617 | 627 | 616 | 625 | 404,000 | 125 |
| 2006-12-01 | 622 | 627 | 613 | 624 | 755,000 | 124.80 |
| 2006-11-30 | 612 | 621 | 607 | 619 | 620,000 | 123.80 |
| 2006-11-29 | 592 | 616 | 589 | 615 | 1,001,000 | 123 |
| 2006-11-28 | 587 | 588 | 574 | 588 | 423,000 | 117.60 |
| 2006-11-27 | 573 | 591 | 572 | 586 | 835,000 | 117.20 |
| 2006-11-24 | 550 | 573 | 542 | 573 | 1,204,000 | 114.60 |
| 2006-11-22 | 578 | 580 | 572 | 580 | 572,000 | 116 |
| 2006-11-21 | 580 | 591 | 579 | 579 | 662,000 | 115.80 |
| 2006-11-20 | 590 | 599 | 580 | 580 | 748,000 | 116 |
| 2006-11-17 | 591 | 594 | 587 | 589 | 563,000 | 117.80 |
| 2006-11-16 | 590 | 594 | 585 | 590 | 496,000 | 118 |
| 2006-11-15 | 598 | 600 | 589 | 590 | 599,000 | 118 |
| 2006-11-14 | 593 | 605 | 591 | 602 | 631,000 | 120.40 |
| 2006-11-13 | 603 | 603 | 581 | 591 | 943,000 | 118.20 |
| 2006-11-10 | 606 | 614 | 603 | 609 | 959,000 | 121.80 |
| 2006-11-09 | 618 | 625 | 617 | 621 | 861,000 | 124.20 |
| 2006-11-08 | 634 | 638 | 610 | 616 | 2,002,000 | 123.20 |
| 2006-11-07 | 630 | 635 | 628 | 634 | 583,000 | 126.80 |
| 2006-11-06 | 626 | 633 | 620 | 630 | 504,000 | 126 |
| 2006-11-02 | 623 | 635 | 623 | 635 | 573,000 | 127 |
| 2006-11-01 | 618 | 630 | 617 | 630 | 516,000 | 126 |
| 2006-10-31 | 618 | 632 | 618 | 628 | 648,000 | 125.60 |
| 2006-10-30 | 627 | 630 | 623 | 627 | 1,371,000 | 125.40 |
| 2006-10-27 | 634 | 638 | 631 | 635 | 558,000 | 127 |
| 2006-10-26 | 623 | 640 | 623 | 639 | 584,000 | 127.80 |
| 2006-10-25 | 628 | 635 | 628 | 633 | 420,000 | 126.60 |
| 2006-10-24 | 640 | 640 | 630 | 635 | 483,000 | 127 |
| 2006-10-23 | 636 | 644 | 630 | 639 | 562,000 | 127.80 |
| 2006-10-20 | 641 | 643 | 630 | 637 | 451,000 | 127.40 |
| 2006-10-19 | 638 | 642 | 635 | 641 | 619,000 | 128.20 |
| 2006-10-18 | 622 | 631 | 622 | 631 | 483,000 | 126.20 |
| 2006-10-17 | 637 | 639 | 628 | 632 | 617,000 | 126.40 |
| 2006-10-16 | 621 | 636 | 619 | 635 | 1,222,000 | 127 |
| 2006-10-13 | 615 | 620 | 607 | 620 | 1,014,000 | 124 |
| 2006-10-12 | 609 | 617 | 605 | 612 | 966,000 | 122.40 |
| 2006-10-11 | 608 | 614 | 608 | 609 | 511,000 | 121.80 |
| 2006-10-10 | 606 | 618 | 605 | 611 | 471,000 | 122.20 |
| 2006-10-06 | 613 | 617 | 611 | 616 | 316,000 | 123.20 |
| 2006-10-05 | 610 | 618 | 610 | 617 | 545,000 | 123.40 |
| 2006-10-04 | 610 | 617 | 603 | 605 | 405,000 | 121 |
| 2006-10-03 | 609 | 616 | 604 | 614 | 612,000 | 122.80 |
| 2006-10-02 | 619 | 622 | 615 | 617 | 1,074,000 | 123.40 |
| 2006-09-29 | 615 | 619 | 613 | 615 | 664,000 | 123 |
| 2006-09-28 | 605 | 615 | 602 | 612 | 732,000 | 122.40 |
| 2006-09-27 | 605 | 612 | 601 | 605 | 1,130,000 | 121 |
| 2006-09-26 | 617 | 624 | 597 | 601 | 1,355,000 | 120.20 |
| 2006-09-25 | 592 | 604 | 586 | 604 | 1,349,000 | 120.80 |
| 2006-09-22 | 589 | 596 | 583 | 592 | 2,101,000 | 118.40 |
| 2006-09-21 | 574 | 577 | 567 | 573 | 400,000 | 114.60 |
| 2006-09-20 | 569 | 570 | 565 | 567 | 264,000 | 113.40 |
| 2006-09-19 | 571 | 575 | 562 | 566 | 543,000 | 113.20 |
| 2006-09-15 | 566 | 572 | 558 | 570 | 895,000 | 114 |
| 2006-09-14 | 543 | 556 | 542 | 556 | 376,000 | 111.20 |
| 2006-09-13 | 557 | 561 | 542 | 547 | 493,000 | 109.40 |
| 2006-09-12 | 540 | 556 | 539 | 552 | 1,009,000 | 110.40 |
| 2006-09-11 | 552 | 553 | 546 | 547 | 867,000 | 109.40 |
| 2006-09-08 | 555 | 559 | 553 | 553 | 1,045,000 | 110.60 |
| 2006-09-07 | 569 | 569 | 562 | 563 | 324,000 | 112.60 |
| 2006-09-06 | 570 | 575 | 570 | 571 | 322,000 | 114.20 |
| 2006-09-05 | 573 | 574 | 571 | 572 | 223,000 | 114.40 |
| 2006-09-04 | 575 | 580 | 575 | 577 | 240,000 | 115.40 |
| 2006-09-01 | 566 | 579 | 565 | 579 | 516,000 | 115.80 |
| 2006-08-31 | 566 | 576 | 566 | 575 | 538,000 | 115 |
| 2006-08-30 | 575 | 576 | 571 | 576 | 258,000 | 115.20 |
| 2006-08-29 | 574 | 577 | 563 | 571 | 650,000 | 114.20 |
| 2006-08-28 | 574 | 574 | 570 | 574 | 359,000 | 114.80 |
| 2006-08-25 | 582 | 582 | 570 | 571 | 859,000 | 114.20 |
| 2006-08-24 | 574 | 584 | 571 | 583 | 576,000 | 116.60 |
| 2006-08-23 | 573 | 580 | 571 | 577 | 411,000 | 115.40 |
| 2006-08-22 | 567 | 572 | 564 | 571 | 738,000 | 114.20 |
| 2006-08-21 | 564 | 568 | 560 | 564 | 710,000 | 112.80 |
| 2006-08-18 | 556 | 563 | 547 | 561 | 1,047,000 | 112.20 |
| 2006-08-17 | 549 | 559 | 548 | 555 | 752,000 | 111 |
| 2006-08-16 | 557 | 558 | 549 | 551 | 1,287,000 | 110.20 |
| 2006-08-15 | 553 | 559 | 552 | 556 | 617,000 | 111.20 |
| 2006-08-14 | 562 | 562 | 547 | 550 | 428,000 | 110 |
| 2006-08-11 | 551 | 564 | 551 | 561 | 686,000 | 112.20 |
| 2006-08-10 | 532 | 555 | 525 | 551 | 955,000 | 110.20 |
| 2006-08-09 | 531 | 532 | 515 | 528 | 1,191,000 | 105.60 |
| 2006-08-08 | 529 | 537 | 525 | 535 | 1,189,000 | 107 |
| 2006-08-07 | 530 | 536 | 521 | 523 | 419,000 | 104.60 |
| 2006-08-04 | 525 | 526 | 519 | 524 | 144,000 | 104.80 |
| 2006-08-03 | 516 | 524 | 516 | 521 | 392,000 | 104.20 |
| 2006-08-02 | 517 | 520 | 514 | 518 | 432,000 | 103.60 |
| 2006-08-01 | 526 | 526 | 515 | 518 | 729,000 | 103.60 |
| 2006-07-31 | 516 | 528 | 511 | 525 | 915,000 | 105 |
| 2006-07-28 | 518 | 523 | 510 | 516 | 637,000 | 103.20 |
| 2006-07-27 | 510 | 521 | 504 | 519 | 705,000 | 103.80 |
| 2006-07-26 | 524 | 525 | 510 | 515 | 461,000 | 103 |
| 2006-07-25 | 520 | 522 | 515 | 520 | 233,000 | 104 |
| 2006-07-24 | 511 | 514 | 503 | 513 | 187,000 | 102.60 |
| 2006-07-21 | 508 | 528 | 508 | 513 | 349,000 | 102.60 |
| 2006-07-20 | 528 | 530 | 512 | 521 | 496,000 | 104.20 |
| 2006-07-19 | 503 | 513 | 500 | 508 | 494,000 | 101.60 |
| 2006-07-18 | 505 | 505 | 490 | 497 | 474,000 | 99.40 |
| 2006-07-14 | 510 | 515 | 502 | 509 | 490,000 | 101.80 |
| 2006-07-13 | 529 | 529 | 513 | 518 | 855,000 | 103.60 |
| 2006-07-12 | 538 | 539 | 526 | 529 | 418,000 | 105.80 |
| 2006-07-11 | 545 | 548 | 534 | 540 | 498,000 | 108 |
| 2006-07-10 | 540 | 544 | 537 | 544 | 585,000 | 108.80 |
| 2006-07-07 | 544 | 548 | 540 | 543 | 659,000 | 108.60 |
| 2006-07-06 | 552 | 553 | 540 | 551 | 812,000 | 110.20 |
| 2006-07-05 | 553 | 557 | 545 | 557 | 623,000 | 111.40 |
| 2006-07-04 | 558 | 558 | 545 | 552 | 441,000 | 110.40 |
| 2006-07-03 | 552 | 559 | 538 | 551 | 438,000 | 110.20 |
| 2006-06-30 | 545 | 548 | 537 | 542 | 508,000 | 108.40 |
| 2006-06-29 | 512 | 528 | 512 | 528 | 554,000 | 105.60 |
| 2006-06-28 | 522 | 522 | 514 | 518 | 473,000 | 103.60 |
| 2006-06-27 | 521 | 524 | 520 | 523 | 228,000 | 104.60 |
| 2006-06-26 | 520 | 522 | 517 | 521 | 539,000 | 104.20 |
| 2006-06-23 | 523 | 528 | 519 | 523 | 636,000 | 104.60 |
| 2006-06-22 | 520 | 523 | 516 | 523 | 287,000 | 104.60 |
| 2006-06-21 | 522 | 523 | 505 | 513 | 399,000 | 102.60 |
| 2006-06-20 | 518 | 525 | 514 | 525 | 410,000 | 105 |
| 2006-06-19 | 508 | 521 | 503 | 517 | 241,000 | 103.40 |
| 2006-06-16 | 523 | 523 | 510 | 515 | 484,000 | 103 |
| 2006-06-15 | 494 | 510 | 493 | 509 | 529,000 | 101.80 |
| 2006-06-14 | 486 | 509 | 483 | 496 | 939,000 | 99.20 |
| 2006-06-13 | 502 | 503 | 482 | 485 | 694,000 | 97 |
| 2006-06-12 | 493 | 508 | 484 | 499 | 556,000 | 99.80 |
| 2006-06-09 | 479 | 487 | 471 | 483 | 741,000 | 96.60 |
| 2006-06-08 | 485 | 490 | 475 | 479 | 904,000 | 95.80 |
| 2006-06-07 | 497 | 504 | 496 | 496 | 477,000 | 99.20 |
| 2006-06-06 | 519 | 519 | 507 | 507 | 416,000 | 101.40 |
| 2006-06-05 | 526 | 527 | 519 | 521 | 313,000 | 104.20 |
| 2006-06-02 | 527 | 530 | 507 | 528 | 853,000 | 105.60 |
| 2006-06-01 | 537 | 541 | 525 | 526 | 1,047,000 | 105.20 |
| 2006-05-31 | 521 | 532 | 518 | 525 | 587,000 | 105 |
| 2006-05-30 | 517 | 540 | 515 | 530 | 995,000 | 106 |
| 2006-05-29 | 518 | 518 | 507 | 509 | 324,000 | 101.80 |
| 2006-05-26 | 502 | 511 | 502 | 509 | 365,000 | 101.80 |
| 2006-05-25 | 505 | 506 | 497 | 499 | 339,000 | 99.80 |
| 2006-05-24 | 508 | 508 | 496 | 504 | 375,000 | 100.80 |
| 2006-05-23 | 502 | 517 | 492 | 501 | 683,000 | 100.20 |
| 2006-05-22 | 518 | 524 | 505 | 505 | 522,000 | 101 |
| 2006-05-19 | 514 | 515 | 499 | 504 | 830,000 | 100.80 |
| 2006-05-18 | 520 | 520 | 512 | 517 | 691,000 | 103.40 |
| 2006-05-17 | 520 | 533 | 512 | 530 | 832,000 | 106 |
| 2006-05-16 | 543 | 543 | 525 | 526 | 702,000 | 105.20 |
| 2006-05-15 | 539 | 546 | 537 | 544 | 430,000 | 108.80 |
| 2006-05-12 | 560 | 569 | 544 | 553 | 809,000 | 110.60 |
| 2006-05-11 | 571 | 571 | 562 | 565 | 349,000 | 113 |
| 2006-05-10 | 576 | 578 | 568 | 570 | 434,000 | 114 |
| 2006-05-09 | 578 | 581 | 576 | 579 | 304,000 | 115.80 |
| 2006-05-08 | 587 | 590 | 580 | 585 | 412,000 | 117 |
| 2006-05-02 | 585 | 593 | 581 | 586 | 338,000 | 117.20 |
| 2006-05-01 | 575 | 584 | 570 | 581 | 203,000 | 116.20 |
| 2006-04-28 | 586 | 587 | 570 | 574 | 344,000 | 114.80 |
| 2006-04-27 | 587 | 589 | 580 | 581 | 199,000 | 116.20 |
| 2006-04-26 | 584 | 592 | 579 | 586 | 232,000 | 117.20 |
| 2006-04-25 | 570 | 582 | 569 | 577 | 273,000 | 115.40 |
| 2006-04-24 | 595 | 595 | 572 | 572 | 492,000 | 114.40 |
| 2006-04-21 | 587 | 604 | 587 | 594 | 380,000 | 118.80 |
| 2006-04-20 | 595 | 597 | 588 | 591 | 381,000 | 118.20 |
| 2006-04-19 | 600 | 603 | 592 | 592 | 357,000 | 118.40 |
| 2006-04-18 | 587 | 601 | 587 | 596 | 507,000 | 119.20 |
| 2006-04-17 | 600 | 600 | 587 | 587 | 345,000 | 117.40 |
| 2006-04-14 | 606 | 607 | 596 | 599 | 294,000 | 119.80 |
| 2006-04-13 | 600 | 605 | 595 | 600 | 415,000 | 120 |
| 2006-04-12 | 605 | 607 | 596 | 596 | 402,000 | 119.20 |
| 2006-04-11 | 601 | 608 | 601 | 604 | 350,000 | 120.80 |
| 2006-04-10 | 612 | 612 | 597 | 603 | 785,000 | 120.60 |
| 2006-04-07 | 612 | 618 | 606 | 611 | 861,000 | 122.20 |
| 2006-04-06 | 592 | 602 | 590 | 601 | 400,000 | 120.20 |
| 2006-04-05 | 595 | 595 | 585 | 586 | 979,000 | 117.20 |
| 2006-04-04 | 606 | 610 | 598 | 601 | 672,000 | 120.20 |
| 2006-04-03 | 595 | 606 | 593 | 603 | 1,057,000 | 120.60 |
| 2006-03-31 | 597 | 597 | 587 | 587 | 386,000 | 117.40 |
| 2006-03-30 | 587 | 596 | 584 | 596 | 742,000 | 119.20 |
| 2006-03-29 | 573 | 592 | 572 | 588 | 998,000 | 117.60 |
| 2006-03-28 | 569 | 574 | 564 | 572 | 460,000 | 114.40 |
| 2006-03-27 | 558 | 570 | 558 | 570 | 475,000 | 114 |
| 2006-03-24 | 555 | 561 | 552 | 560 | 239,000 | 112 |
| 2006-03-23 | 565 | 565 | 556 | 560 | 385,000 | 112 |
| 2006-03-22 | 555 | 565 | 554 | 562 | 902,000 | 112.40 |
| 2006-03-20 | 542 | 550 | 542 | 547 | 389,000 | 109.40 |
| 2006-03-17 | 538 | 539 | 531 | 538 | 219,000 | 107.60 |
| 2006-03-16 | 545 | 545 | 535 | 535 | 348,000 | 107 |
| 2006-03-15 | 545 | 547 | 537 | 539 | 337,000 | 107.80 |
| 2006-03-14 | 549 | 549 | 541 | 543 | 386,000 | 108.60 |
| 2006-03-13 | 548 | 548 | 533 | 542 | 451,000 | 108.40 |
| 2006-03-10 | 526 | 545 | 526 | 530 | 789,000 | 106 |
| 2006-03-09 | 516 | 534 | 516 | 533 | 512,000 | 106.60 |
| 2006-03-08 | 538 | 538 | 517 | 519 | 451,000 | 103.80 |
| 2006-03-07 | 540 | 544 | 533 | 539 | 352,000 | 107.80 |
| 2006-03-06 | 546 | 546 | 532 | 544 | 346,000 | 108.80 |
| 2006-03-03 | 541 | 549 | 539 | 547 | 531,000 | 109.40 |
| 2006-03-02 | 550 | 561 | 538 | 546 | 1,431,000 | 109.20 |
| 2006-03-01 | 546 | 552 | 541 | 550 | 943,000 | 110 |
| 2006-02-28 | 541 | 549 | 533 | 546 | 756,000 | 109.20 |
| 2006-02-27 | 539 | 543 | 532 | 540 | 376,000 | 108 |
| 2006-02-24 | 521 | 531 | 508 | 529 | 675,000 | 105.80 |
| 2006-02-23 | 505 | 536 | 503 | 531 | 625,000 | 106.20 |
| 2006-02-22 | 504 | 509 | 495 | 500 | 490,000 | 100 |
| 2006-02-21 | 494 | 510 | 490 | 509 | 410,000 | 101.80 |
| 2006-02-20 | 503 | 510 | 488 | 492 | 733,000 | 98.40 |
| 2006-02-17 | 508 | 519 | 508 | 508 | 485,000 | 101.60 |
| 2006-02-16 | 525 | 530 | 510 | 513 | 676,000 | 102.60 |
| 2006-02-15 | 535 | 539 | 523 | 524 | 355,000 | 104.80 |
| 2006-02-14 | 516 | 528 | 512 | 526 | 582,000 | 105.20 |
| 2006-02-13 | 531 | 534 | 518 | 519 | 537,000 | 103.80 |
| 2006-02-10 | 536 | 538 | 522 | 531 | 805,000 | 106.20 |
| 2006-02-09 | 531 | 534 | 525 | 529 | 934,000 | 105.80 |
| 2006-02-08 | 537 | 545 | 528 | 528 | 700,000 | 105.60 |
| 2006-02-07 | 543 | 546 | 541 | 541 | 319,000 | 108.20 |
| 2006-02-06 | 548 | 549 | 536 | 541 | 599,000 | 108.20 |
| 2006-02-03 | 548 | 551 | 542 | 542 | 409,000 | 108.40 |
| 2006-02-02 | 547 | 556 | 547 | 554 | 538,000 | 110.80 |
| 2006-02-01 | 560 | 561 | 546 | 547 | 512,000 | 109.40 |
| 2006-01-31 | 553 | 561 | 548 | 556 | 634,000 | 111.20 |
| 2006-01-30 | 552 | 557 | 548 | 551 | 368,000 | 110.20 |
| 2006-01-27 | 549 | 553 | 545 | 551 | 306,000 | 110.20 |
| 2006-01-26 | 532 | 545 | 532 | 544 | 439,000 | 108.80 |
| 2006-01-25 | 527 | 535 | 523 | 530 | 479,000 | 106 |
| 2006-01-24 | 517 | 533 | 517 | 531 | 732,000 | 106.20 |
| 2006-01-23 | 510 | 523 | 508 | 521 | 649,000 | 104.20 |
| 2006-01-20 | 532 | 534 | 524 | 529 | 442,000 | 105.80 |
| 2006-01-19 | 507 | 532 | 507 | 531 | 561,000 | 106.20 |
| 2006-01-18 | 534 | 535 | 505 | 510 | 990,000 | 102 |
| 2006-01-17 | 556 | 565 | 541 | 544 | 598,000 | 108.80 |
| 2006-01-16 | 560 | 574 | 557 | 566 | 840,000 | 113.20 |
| 2006-01-13 | 560 | 567 | 555 | 559 | 793,000 | 111.80 |
| 2006-01-12 | 551 | 565 | 551 | 560 | 938,000 | 112 |
| 2006-01-11 | 551 | 563 | 546 | 561 | 849,000 | 112.20 |
| 2006-01-10 | 570 | 570 | 552 | 553 | 777,000 | 110.60 |
| 2006-01-06 | 555 | 570 | 546 | 566 | 1,542,000 | 113.20 |
| 2006-01-05 | 534 | 557 | 533 | 556 | 1,675,000 | 111.20 |
| 2006-01-04 | 536 | 536 | 528 | 530 | 282,000 | 106 |
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