4612 日本ペイントホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 558 | 558 | 546 | 549 | 184,000 | 109.80 |
| 2007-12-27 | 570 | 570 | 560 | 561 | 263,000 | 112.20 |
| 2007-12-26 | 564 | 570 | 560 | 568 | 342,000 | 113.60 |
| 2007-12-25 | 570 | 575 | 560 | 564 | 309,000 | 112.80 |
| 2007-12-21 | 553 | 566 | 553 | 564 | 570,000 | 112.80 |
| 2007-12-20 | 563 | 564 | 547 | 549 | 561,000 | 109.80 |
| 2007-12-19 | 562 | 568 | 554 | 556 | 501,000 | 111.20 |
| 2007-12-18 | 556 | 575 | 551 | 566 | 658,000 | 113.20 |
| 2007-12-17 | 564 | 570 | 555 | 556 | 619,000 | 111.20 |
| 2007-12-14 | 576 | 585 | 568 | 571 | 946,000 | 114.20 |
| 2007-12-13 | 590 | 591 | 579 | 579 | 429,000 | 115.80 |
| 2007-12-12 | 587 | 590 | 578 | 588 | 420,000 | 117.60 |
| 2007-12-11 | 600 | 603 | 591 | 591 | 614,000 | 118.20 |
| 2007-12-10 | 605 | 605 | 588 | 592 | 299,000 | 118.40 |
| 2007-12-07 | 598 | 608 | 593 | 600 | 714,000 | 120 |
| 2007-12-06 | 594 | 597 | 579 | 588 | 433,000 | 117.60 |
| 2007-12-05 | 578 | 592 | 573 | 591 | 504,000 | 118.20 |
| 2007-12-04 | 598 | 598 | 582 | 584 | 368,000 | 116.80 |
| 2007-12-03 | 606 | 606 | 587 | 590 | 872,000 | 118 |
| 2007-11-30 | 589 | 603 | 588 | 596 | 807,000 | 119.20 |
| 2007-11-29 | 572 | 589 | 568 | 587 | 925,000 | 117.40 |
| 2007-11-28 | 563 | 572 | 555 | 566 | 1,277,000 | 113.20 |
| 2007-11-27 | 595 | 598 | 564 | 570 | 2,401,000 | 114 |
| 2007-11-26 | 585 | 595 | 585 | 591 | 752,000 | 118.20 |
| 2007-11-22 | 577 | 592 | 565 | 569 | 1,090,000 | 113.80 |
| 2007-11-21 | 598 | 609 | 587 | 587 | 543,000 | 117.40 |
| 2007-11-20 | 583 | 600 | 569 | 598 | 911,000 | 119.60 |
| 2007-11-19 | 584 | 586 | 580 | 582 | 356,000 | 116.40 |
| 2007-11-16 | 588 | 593 | 576 | 586 | 693,000 | 117.20 |
| 2007-11-15 | 596 | 610 | 590 | 595 | 804,000 | 119 |
| 2007-11-14 | 591 | 600 | 585 | 596 | 671,000 | 119.20 |
| 2007-11-13 | 577 | 590 | 575 | 581 | 934,000 | 116.20 |
| 2007-11-12 | 580 | 588 | 561 | 582 | 791,000 | 116.40 |
| 2007-11-09 | 600 | 614 | 588 | 588 | 1,143,000 | 117.60 |
| 2007-11-08 | 599 | 608 | 583 | 590 | 1,213,000 | 118 |
| 2007-11-07 | 636 | 637 | 581 | 600 | 1,281,000 | 120 |
| 2007-11-06 | 608 | 632 | 607 | 628 | 868,000 | 125.60 |
| 2007-11-05 | 620 | 625 | 611 | 618 | 740,000 | 123.60 |
| 2007-11-02 | 607 | 628 | 604 | 620 | 724,000 | 124 |
| 2007-11-01 | 638 | 639 | 624 | 625 | 730,000 | 125 |
| 2007-10-31 | 634 | 644 | 629 | 639 | 908,000 | 127.80 |
| 2007-10-30 | 621 | 636 | 620 | 633 | 619,000 | 126.60 |
| 2007-10-29 | 625 | 628 | 616 | 624 | 824,000 | 124.80 |
| 2007-10-26 | 610 | 612 | 589 | 607 | 2,645,000 | 121.40 |
| 2007-10-25 | 601 | 630 | 601 | 630 | 3,261,000 | 126 |
| 2007-10-24 | 573 | 576 | 563 | 571 | 380,000 | 114.20 |
| 2007-10-23 | 566 | 579 | 562 | 574 | 253,000 | 114.80 |
| 2007-10-22 | 562 | 568 | 555 | 566 | 348,000 | 113.20 |
| 2007-10-19 | 585 | 593 | 578 | 580 | 317,000 | 116 |
| 2007-10-18 | 579 | 595 | 577 | 595 | 550,000 | 119 |
| 2007-10-17 | 581 | 591 | 577 | 583 | 546,000 | 116.60 |
| 2007-10-16 | 593 | 595 | 581 | 582 | 315,000 | 116.40 |
| 2007-10-15 | 595 | 596 | 585 | 592 | 295,000 | 118.40 |
| 2007-10-12 | 594 | 596 | 587 | 588 | 310,000 | 117.60 |
| 2007-10-11 | 585 | 595 | 585 | 595 | 369,000 | 119 |
| 2007-10-10 | 597 | 597 | 586 | 591 | 293,000 | 118.20 |
| 2007-10-09 | 592 | 593 | 586 | 587 | 285,000 | 117.40 |
| 2007-10-05 | 583 | 592 | 583 | 589 | 230,000 | 117.80 |
| 2007-10-04 | 593 | 596 | 586 | 591 | 380,000 | 118.20 |
| 2007-10-03 | 595 | 595 | 574 | 592 | 926,000 | 118.40 |
| 2007-10-02 | 597 | 598 | 591 | 596 | 399,000 | 119.20 |
| 2007-10-01 | 595 | 597 | 583 | 587 | 498,000 | 117.40 |
| 2007-09-28 | 598 | 598 | 590 | 594 | 626,000 | 118.80 |
| 2007-09-27 | 594 | 597 | 591 | 591 | 779,000 | 118.20 |
| 2007-09-26 | 590 | 592 | 586 | 591 | 584,000 | 118.20 |
| 2007-09-25 | 588 | 590 | 587 | 590 | 496,000 | 118 |
| 2007-09-21 | 587 | 590 | 582 | 589 | 744,000 | 117.80 |
| 2007-09-20 | 587 | 587 | 579 | 587 | 655,000 | 117.40 |
| 2007-09-19 | 579 | 584 | 575 | 578 | 635,000 | 115.60 |
| 2007-09-18 | 576 | 579 | 575 | 576 | 513,000 | 115.20 |
| 2007-09-14 | 573 | 575 | 571 | 575 | 1,354,000 | 115 |
| 2007-09-13 | 575 | 576 | 571 | 571 | 1,457,000 | 114.20 |
| 2007-09-12 | 590 | 592 | 573 | 574 | 2,488,000 | 114.80 |
| 2007-09-11 | 589 | 590 | 584 | 587 | 1,526,000 | 117.40 |
| 2007-09-10 | 585 | 588 | 582 | 587 | 1,518,000 | 117.40 |
| 2007-09-07 | 579 | 585 | 579 | 583 | 1,210,000 | 116.60 |
| 2007-09-06 | 575 | 579 | 571 | 578 | 1,530,000 | 115.60 |
| 2007-09-05 | 577 | 579 | 572 | 575 | 1,548,000 | 115 |
| 2007-09-04 | 576 | 578 | 571 | 574 | 811,000 | 114.80 |
| 2007-09-03 | 567 | 575 | 567 | 572 | 837,000 | 114.40 |
| 2007-08-31 | 550 | 562 | 550 | 561 | 1,213,000 | 112.20 |
| 2007-08-30 | 558 | 559 | 540 | 546 | 2,561,000 | 109.20 |
| 2007-08-29 | 560 | 561 | 542 | 551 | 2,012,000 | 110.20 |
| 2007-08-28 | 562 | 565 | 560 | 561 | 966,000 | 112.20 |
| 2007-08-27 | 570 | 570 | 557 | 558 | 515,000 | 111.60 |
| 2007-08-24 | 569 | 570 | 560 | 561 | 489,000 | 112.20 |
| 2007-08-23 | 558 | 562 | 555 | 559 | 748,000 | 111.80 |
| 2007-08-22 | 567 | 573 | 552 | 552 | 968,000 | 110.40 |
| 2007-08-21 | 565 | 570 | 552 | 558 | 1,120,000 | 111.60 |
| 2007-08-20 | 555 | 562 | 541 | 545 | 1,429,000 | 109 |
| 2007-08-17 | 577 | 577 | 542 | 542 | 1,182,000 | 108.40 |
| 2007-08-16 | 585 | 587 | 561 | 575 | 1,090,000 | 115 |
| 2007-08-15 | 601 | 601 | 587 | 588 | 910,000 | 117.60 |
| 2007-08-14 | 608 | 609 | 600 | 602 | 971,000 | 120.40 |
| 2007-08-13 | 616 | 620 | 605 | 607 | 1,326,000 | 121.40 |
| 2007-08-10 | 625 | 630 | 605 | 606 | 2,059,000 | 121.20 |
| 2007-08-09 | 630 | 672 | 630 | 650 | 4,005,000 | 130 |
| 2007-08-08 | 637 | 637 | 626 | 627 | 1,632,000 | 125.40 |
| 2007-08-07 | 636 | 661 | 632 | 638 | 2,746,000 | 127.60 |
| 2007-08-06 | 615 | 622 | 615 | 622 | 1,399,000 | 124.40 |
| 2007-08-03 | 605 | 611 | 600 | 611 | 1,123,000 | 122.20 |
| 2007-08-02 | 601 | 604 | 595 | 599 | 1,285,000 | 119.80 |
| 2007-08-01 | 603 | 604 | 598 | 598 | 756,000 | 119.60 |
| 2007-07-31 | 609 | 613 | 600 | 602 | 886,000 | 120.40 |
| 2007-07-30 | 606 | 609 | 598 | 608 | 974,000 | 121.60 |
| 2007-07-27 | 614 | 615 | 610 | 612 | 777,000 | 122.40 |
| 2007-07-26 | 623 | 623 | 619 | 620 | 572,000 | 124 |
| 2007-07-25 | 623 | 623 | 615 | 618 | 535,000 | 123.60 |
| 2007-07-24 | 622 | 626 | 617 | 625 | 324,000 | 125 |
| 2007-07-23 | 620 | 621 | 614 | 621 | 585,000 | 124.20 |
| 2007-07-20 | 626 | 630 | 625 | 628 | 409,000 | 125.60 |
| 2007-07-19 | 622 | 625 | 618 | 624 | 378,000 | 124.80 |
| 2007-07-18 | 626 | 627 | 617 | 620 | 548,000 | 124 |
| 2007-07-17 | 632 | 633 | 627 | 630 | 604,000 | 126 |
| 2007-07-13 | 626 | 633 | 626 | 632 | 538,000 | 126.40 |
| 2007-07-12 | 627 | 633 | 620 | 624 | 960,000 | 124.80 |
| 2007-07-11 | 627 | 630 | 624 | 630 | 552,000 | 126 |
| 2007-07-10 | 632 | 633 | 629 | 633 | 421,000 | 126.60 |
| 2007-07-09 | 629 | 639 | 627 | 638 | 538,000 | 127.60 |
| 2007-07-06 | 634 | 634 | 625 | 627 | 839,000 | 125.40 |
| 2007-07-05 | 631 | 637 | 631 | 633 | 510,000 | 126.60 |
| 2007-07-04 | 638 | 638 | 632 | 633 | 531,000 | 126.60 |
| 2007-07-03 | 640 | 640 | 635 | 636 | 709,000 | 127.20 |
| 2007-07-02 | 628 | 637 | 625 | 634 | 1,496,000 | 126.80 |
| 2007-06-29 | 627 | 634 | 625 | 628 | 1,342,000 | 125.60 |
| 2007-06-28 | 627 | 628 | 620 | 622 | 1,154,000 | 124.40 |
| 2007-06-27 | 630 | 631 | 614 | 617 | 1,338,000 | 123.40 |
| 2007-06-26 | 621 | 637 | 621 | 630 | 1,128,000 | 126 |
| 2007-06-25 | 630 | 636 | 625 | 625 | 1,770,000 | 125 |
| 2007-06-22 | 641 | 652 | 626 | 634 | 3,695,000 | 126.80 |
| 2007-06-21 | 631 | 649 | 627 | 645 | 4,895,000 | 129 |
| 2007-06-20 | 627 | 632 | 623 | 632 | 1,920,000 | 126.40 |
| 2007-06-19 | 619 | 628 | 616 | 627 | 3,068,000 | 125.40 |
| 2007-06-18 | 615 | 619 | 613 | 618 | 2,110,000 | 123.60 |
| 2007-06-15 | 603 | 613 | 603 | 613 | 1,982,000 | 122.60 |
| 2007-06-14 | 615 | 615 | 603 | 604 | 1,907,000 | 120.80 |
| 2007-06-13 | 614 | 615 | 609 | 614 | 2,244,000 | 122.80 |
| 2007-06-12 | 619 | 619 | 611 | 613 | 1,578,000 | 122.60 |
| 2007-06-11 | 625 | 628 | 617 | 618 | 2,111,000 | 123.60 |
| 2007-06-08 | 615 | 615 | 608 | 612 | 1,943,000 | 122.40 |
| 2007-06-07 | 610 | 615 | 606 | 615 | 1,960,000 | 123 |
| 2007-06-06 | 624 | 626 | 617 | 618 | 1,701,000 | 123.60 |
| 2007-06-05 | 624 | 629 | 617 | 625 | 1,985,000 | 125 |
| 2007-06-04 | 644 | 646 | 628 | 630 | 2,420,000 | 126 |
| 2007-06-01 | 655 | 655 | 644 | 646 | 1,369,000 | 129.20 |
| 2007-05-31 | 650 | 650 | 644 | 648 | 1,641,000 | 129.60 |
| 2007-05-30 | 647 | 649 | 638 | 645 | 2,003,000 | 129 |
| 2007-05-29 | 636 | 647 | 633 | 647 | 2,096,000 | 129.40 |
| 2007-05-28 | 648 | 649 | 629 | 633 | 1,958,000 | 126.60 |
| 2007-05-25 | 661 | 661 | 644 | 648 | 970,000 | 129.60 |
| 2007-05-24 | 668 | 668 | 657 | 662 | 1,209,000 | 132.40 |
| 2007-05-23 | 665 | 671 | 660 | 667 | 2,332,000 | 133.40 |
| 2007-05-22 | 677 | 681 | 666 | 675 | 3,173,000 | 135 |
| 2007-05-21 | 687 | 688 | 656 | 678 | 6,563,000 | 135.60 |
| 2007-05-18 | 694 | 697 | 675 | 690 | 4,690,000 | 138 |
| 2007-05-17 | 696 | 703 | 695 | 699 | 415,000 | 139.80 |
| 2007-05-16 | 683 | 696 | 683 | 693 | 499,000 | 138.60 |
| 2007-05-15 | 709 | 709 | 688 | 693 | 471,000 | 138.60 |
| 2007-05-14 | 702 | 708 | 701 | 708 | 461,000 | 141.60 |
| 2007-05-11 | 707 | 712 | 696 | 702 | 619,000 | 140.40 |
| 2007-05-10 | 707 | 714 | 705 | 707 | 498,000 | 141.40 |
| 2007-05-09 | 700 | 708 | 700 | 707 | 661,000 | 141.40 |
| 2007-05-08 | 700 | 703 | 697 | 698 | 393,000 | 139.60 |
| 2007-05-07 | 700 | 702 | 696 | 701 | 551,000 | 140.20 |
| 2007-05-02 | 688 | 702 | 686 | 699 | 546,000 | 139.80 |
| 2007-05-01 | 693 | 697 | 685 | 687 | 935,000 | 137.40 |
| 2007-04-27 | 695 | 704 | 690 | 703 | 1,207,000 | 140.60 |
| 2007-04-26 | 670 | 696 | 670 | 695 | 1,222,000 | 139 |
| 2007-04-25 | 662 | 666 | 658 | 666 | 676,000 | 133.20 |
| 2007-04-24 | 661 | 664 | 656 | 662 | 587,000 | 132.40 |
| 2007-04-23 | 666 | 666 | 658 | 661 | 751,000 | 132.20 |
| 2007-04-20 | 652 | 657 | 646 | 657 | 543,000 | 131.40 |
| 2007-04-19 | 655 | 656 | 646 | 652 | 859,000 | 130.40 |
| 2007-04-18 | 652 | 666 | 652 | 663 | 899,000 | 132.60 |
| 2007-04-17 | 649 | 660 | 639 | 648 | 1,040,000 | 129.60 |
| 2007-04-16 | 650 | 664 | 650 | 660 | 557,000 | 132 |
| 2007-04-13 | 665 | 665 | 656 | 657 | 289,000 | 131.40 |
| 2007-04-12 | 666 | 666 | 656 | 663 | 295,000 | 132.60 |
| 2007-04-11 | 664 | 669 | 664 | 667 | 213,000 | 133.40 |
| 2007-04-10 | 668 | 670 | 664 | 667 | 271,000 | 133.40 |
| 2007-04-09 | 659 | 667 | 655 | 667 | 259,000 | 133.40 |
| 2007-04-06 | 655 | 664 | 654 | 655 | 287,000 | 131 |
| 2007-04-05 | 647 | 661 | 647 | 658 | 421,000 | 131.60 |
| 2007-04-04 | 651 | 655 | 639 | 652 | 400,000 | 130.40 |
| 2007-04-03 | 651 | 652 | 641 | 650 | 473,000 | 130 |
| 2007-04-02 | 665 | 667 | 649 | 651 | 621,000 | 130.20 |
| 2007-03-30 | 669 | 671 | 656 | 663 | 355,000 | 132.60 |
| 2007-03-29 | 656 | 667 | 651 | 663 | 477,000 | 132.60 |
| 2007-03-28 | 660 | 664 | 654 | 658 | 437,000 | 131.60 |
| 2007-03-27 | 656 | 659 | 652 | 658 | 749,000 | 131.60 |
| 2007-03-26 | 662 | 662 | 653 | 656 | 236,000 | 131.20 |
| 2007-03-23 | 658 | 658 | 651 | 653 | 432,000 | 130.60 |
| 2007-03-22 | 657 | 658 | 650 | 653 | 428,000 | 130.60 |
| 2007-03-20 | 649 | 654 | 645 | 647 | 643,000 | 129.40 |
| 2007-03-19 | 642 | 644 | 635 | 644 | 480,000 | 128.80 |
| 2007-03-16 | 637 | 645 | 635 | 639 | 1,051,000 | 127.80 |
| 2007-03-15 | 641 | 641 | 634 | 637 | 571,000 | 127.40 |
| 2007-03-14 | 649 | 649 | 631 | 631 | 1,031,000 | 126.20 |
| 2007-03-13 | 651 | 651 | 638 | 642 | 636,000 | 128.40 |
| 2007-03-12 | 655 | 655 | 642 | 648 | 839,000 | 129.60 |
| 2007-03-09 | 637 | 647 | 630 | 631 | 896,000 | 126.20 |
| 2007-03-08 | 618 | 631 | 614 | 629 | 1,026,000 | 125.80 |
| 2007-03-07 | 629 | 633 | 606 | 608 | 1,524,000 | 121.60 |
| 2007-03-06 | 614 | 628 | 614 | 627 | 1,131,000 | 125.40 |
| 2007-03-05 | 640 | 643 | 621 | 624 | 541,000 | 124.80 |
| 2007-03-02 | 657 | 658 | 646 | 653 | 572,000 | 130.60 |
| 2007-03-01 | 665 | 674 | 654 | 662 | 623,000 | 132.40 |
| 2007-02-28 | 634 | 674 | 634 | 668 | 891,000 | 133.60 |
| 2007-02-27 | 693 | 696 | 681 | 684 | 474,000 | 136.80 |
| 2007-02-26 | 700 | 701 | 695 | 698 | 499,000 | 139.60 |
| 2007-02-23 | 700 | 700 | 692 | 695 | 356,000 | 139 |
| 2007-02-22 | 695 | 708 | 693 | 700 | 744,000 | 140 |
| 2007-02-21 | 685 | 695 | 685 | 689 | 413,000 | 137.80 |
| 2007-02-20 | 695 | 695 | 681 | 688 | 353,000 | 137.60 |
| 2007-02-19 | 698 | 699 | 694 | 695 | 453,000 | 139 |
| 2007-02-16 | 692 | 696 | 687 | 696 | 1,062,000 | 139.20 |
| 2007-02-15 | 683 | 692 | 681 | 687 | 653,000 | 137.40 |
| 2007-02-14 | 679 | 687 | 677 | 678 | 777,000 | 135.60 |
| 2007-02-13 | 673 | 677 | 668 | 671 | 624,000 | 134.20 |
| 2007-02-09 | 660 | 674 | 658 | 672 | 857,000 | 134.40 |
| 2007-02-08 | 679 | 679 | 664 | 668 | 640,000 | 133.60 |
| 2007-02-07 | 665 | 685 | 663 | 678 | 1,841,000 | 135.60 |
| 2007-02-06 | 645 | 662 | 643 | 660 | 1,809,000 | 132 |
| 2007-02-05 | 644 | 650 | 636 | 646 | 1,134,000 | 129.20 |
| 2007-02-02 | 643 | 647 | 638 | 641 | 640,000 | 128.20 |
| 2007-02-01 | 642 | 643 | 633 | 639 | 589,000 | 127.80 |
| 2007-01-31 | 642 | 643 | 635 | 637 | 830,000 | 127.40 |
| 2007-01-30 | 634 | 642 | 632 | 639 | 661,000 | 127.80 |
| 2007-01-29 | 637 | 640 | 634 | 637 | 696,000 | 127.40 |
| 2007-01-26 | 633 | 634 | 626 | 633 | 321,000 | 126.60 |
| 2007-01-25 | 637 | 638 | 630 | 632 | 483,000 | 126.40 |
| 2007-01-24 | 635 | 635 | 627 | 628 | 330,000 | 125.60 |
| 2007-01-23 | 630 | 635 | 630 | 634 | 423,000 | 126.80 |
| 2007-01-22 | 635 | 636 | 632 | 634 | 338,000 | 126.80 |
| 2007-01-19 | 630 | 632 | 623 | 629 | 353,000 | 125.80 |
| 2007-01-18 | 640 | 643 | 625 | 628 | 853,000 | 125.60 |
| 2007-01-17 | 610 | 616 | 607 | 612 | 546,000 | 122.40 |
| 2007-01-16 | 624 | 626 | 618 | 620 | 195,000 | 124 |
| 2007-01-15 | 623 | 629 | 622 | 625 | 290,000 | 125 |
| 2007-01-12 | 614 | 620 | 606 | 617 | 380,000 | 123.40 |
| 2007-01-11 | 606 | 613 | 600 | 606 | 455,000 | 121.20 |
| 2007-01-10 | 610 | 614 | 596 | 600 | 577,000 | 120 |
| 2007-01-09 | 610 | 618 | 610 | 613 | 719,000 | 122.60 |
| 2007-01-05 | 630 | 634 | 613 | 615 | 930,000 | 123 |
| 2007-01-04 | 627 | 632 | 623 | 631 | 267,000 | 126.20 |
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