4612 日本ペイントホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 351 | 356 | 349 | 356 | 132,000 | 71.20 |
| 2008-12-29 | 349 | 359 | 346 | 359 | 267,000 | 71.80 |
| 2008-12-26 | 344 | 348 | 343 | 348 | 125,000 | 69.60 |
| 2008-12-25 | 332 | 338 | 332 | 337 | 233,000 | 67.40 |
| 2008-12-24 | 343 | 343 | 325 | 327 | 292,000 | 65.40 |
| 2008-12-22 | 340 | 354 | 340 | 348 | 196,000 | 69.60 |
| 2008-12-19 | 335 | 344 | 335 | 336 | 263,000 | 67.20 |
| 2008-12-18 | 342 | 348 | 337 | 338 | 300,000 | 67.60 |
| 2008-12-17 | 348 | 348 | 334 | 346 | 262,000 | 69.20 |
| 2008-12-16 | 346 | 346 | 338 | 343 | 197,000 | 68.60 |
| 2008-12-15 | 338 | 351 | 338 | 349 | 355,000 | 69.80 |
| 2008-12-12 | 344 | 345 | 319 | 328 | 572,000 | 65.60 |
| 2008-12-11 | 343 | 344 | 332 | 341 | 386,000 | 68.20 |
| 2008-12-10 | 348 | 348 | 326 | 338 | 620,000 | 67.60 |
| 2008-12-09 | 363 | 363 | 344 | 348 | 512,000 | 69.60 |
| 2008-12-08 | 336 | 361 | 336 | 353 | 578,000 | 70.60 |
| 2008-12-05 | 321 | 340 | 318 | 331 | 381,000 | 66.20 |
| 2008-12-04 | 330 | 337 | 312 | 321 | 588,000 | 64.20 |
| 2008-12-03 | 322 | 332 | 320 | 330 | 459,000 | 66 |
| 2008-12-02 | 316 | 336 | 316 | 318 | 444,000 | 63.60 |
| 2008-12-01 | 351 | 351 | 339 | 342 | 290,000 | 68.40 |
| 2008-11-28 | 355 | 357 | 341 | 356 | 461,000 | 71.20 |
| 2008-11-27 | 345 | 359 | 344 | 353 | 403,000 | 70.60 |
| 2008-11-26 | 364 | 364 | 336 | 345 | 588,000 | 69 |
| 2008-11-25 | 358 | 358 | 337 | 349 | 466,000 | 69.80 |
| 2008-11-21 | 308 | 341 | 302 | 338 | 429,000 | 67.60 |
| 2008-11-20 | 339 | 339 | 311 | 318 | 644,000 | 63.60 |
| 2008-11-19 | 339 | 349 | 335 | 340 | 330,000 | 68 |
| 2008-11-18 | 334 | 345 | 329 | 341 | 252,000 | 68.20 |
| 2008-11-17 | 336 | 357 | 327 | 344 | 391,000 | 68.80 |
| 2008-11-14 | 342 | 351 | 337 | 341 | 386,000 | 68.20 |
| 2008-11-13 | 341 | 344 | 330 | 337 | 435,000 | 67.40 |
| 2008-11-12 | 342 | 354 | 341 | 346 | 567,000 | 69.20 |
| 2008-11-11 | 375 | 375 | 353 | 354 | 387,000 | 70.80 |
| 2008-11-10 | 366 | 383 | 365 | 372 | 397,000 | 74.40 |
| 2008-11-07 | 350 | 360 | 340 | 348 | 777,000 | 69.60 |
| 2008-11-06 | 370 | 383 | 363 | 371 | 494,000 | 74.20 |
| 2008-11-05 | 380 | 387 | 370 | 387 | 606,000 | 77.40 |
| 2008-11-04 | 371 | 382 | 357 | 375 | 426,000 | 75 |
| 2008-10-31 | 381 | 389 | 352 | 370 | 843,000 | 74 |
| 2008-10-30 | 348 | 374 | 329 | 371 | 1,319,000 | 74.20 |
| 2008-10-29 | 334 | 337 | 305 | 328 | 1,018,000 | 65.60 |
| 2008-10-28 | 264 | 319 | 257 | 319 | 1,038,000 | 63.80 |
| 2008-10-27 | 296 | 300 | 260 | 264 | 657,000 | 52.80 |
| 2008-10-24 | 322 | 322 | 287 | 291 | 626,000 | 58.20 |
| 2008-10-23 | 298 | 312 | 290 | 312 | 740,000 | 62.40 |
| 2008-10-22 | 331 | 336 | 311 | 311 | 555,000 | 62.20 |
| 2008-10-21 | 344 | 351 | 329 | 346 | 733,000 | 69.20 |
| 2008-10-20 | 342 | 350 | 329 | 343 | 605,000 | 68.60 |
| 2008-10-17 | 321 | 335 | 321 | 327 | 594,000 | 65.40 |
| 2008-10-16 | 301 | 320 | 301 | 308 | 624,000 | 61.60 |
| 2008-10-15 | 339 | 352 | 330 | 351 | 668,000 | 70.20 |
| 2008-10-14 | 359 | 359 | 338 | 357 | 394,000 | 71.40 |
| 2008-10-10 | 300 | 315 | 285 | 309 | 785,000 | 61.80 |
| 2008-10-09 | 316 | 340 | 315 | 325 | 642,000 | 65 |
| 2008-10-08 | 344 | 353 | 309 | 311 | 745,000 | 62.20 |
| 2008-10-07 | 337 | 356 | 329 | 350 | 572,000 | 70 |
| 2008-10-06 | 380 | 380 | 343 | 347 | 1,121,000 | 69.40 |
| 2008-10-03 | 397 | 406 | 378 | 381 | 527,000 | 76.20 |
| 2008-10-02 | 427 | 430 | 399 | 400 | 338,000 | 80 |
| 2008-10-01 | 432 | 438 | 417 | 422 | 371,000 | 84.40 |
| 2008-09-30 | 423 | 431 | 409 | 426 | 442,000 | 85.20 |
| 2008-09-29 | 436 | 443 | 425 | 426 | 476,000 | 85.20 |
| 2008-09-26 | 441 | 443 | 430 | 436 | 486,000 | 87.20 |
| 2008-09-25 | 432 | 443 | 430 | 437 | 334,000 | 87.40 |
| 2008-09-24 | 438 | 443 | 429 | 441 | 262,000 | 88.20 |
| 2008-09-22 | 452 | 454 | 436 | 439 | 461,000 | 87.80 |
| 2008-09-19 | 431 | 465 | 427 | 449 | 1,536,000 | 89.80 |
| 2008-09-18 | 403 | 428 | 391 | 423 | 816,000 | 84.60 |
| 2008-09-17 | 415 | 417 | 404 | 405 | 919,000 | 81 |
| 2008-09-16 | 394 | 403 | 385 | 403 | 851,000 | 80.60 |
| 2008-09-12 | 391 | 397 | 390 | 397 | 642,000 | 79.40 |
| 2008-09-11 | 382 | 391 | 380 | 388 | 550,000 | 77.60 |
| 2008-09-10 | 379 | 388 | 379 | 387 | 517,000 | 77.40 |
| 2008-09-09 | 396 | 396 | 386 | 388 | 458,000 | 77.60 |
| 2008-09-08 | 389 | 402 | 387 | 395 | 863,000 | 79 |
| 2008-09-05 | 377 | 389 | 376 | 388 | 808,000 | 77.60 |
| 2008-09-04 | 385 | 388 | 377 | 387 | 571,000 | 77.40 |
| 2008-09-03 | 372 | 384 | 371 | 384 | 520,000 | 76.80 |
| 2008-09-02 | 377 | 385 | 369 | 372 | 503,000 | 74.40 |
| 2008-09-01 | 390 | 390 | 377 | 380 | 759,000 | 76 |
| 2008-08-29 | 391 | 395 | 388 | 395 | 458,000 | 79 |
| 2008-08-28 | 385 | 386 | 376 | 380 | 309,000 | 76 |
| 2008-08-27 | 390 | 392 | 381 | 385 | 273,000 | 77 |
| 2008-08-26 | 386 | 390 | 381 | 389 | 267,000 | 77.80 |
| 2008-08-25 | 398 | 398 | 389 | 390 | 397,000 | 78 |
| 2008-08-22 | 389 | 389 | 381 | 383 | 286,000 | 76.60 |
| 2008-08-21 | 392 | 392 | 381 | 388 | 421,000 | 77.60 |
| 2008-08-20 | 391 | 392 | 387 | 391 | 505,000 | 78.20 |
| 2008-08-19 | 401 | 401 | 391 | 395 | 381,000 | 79 |
| 2008-08-18 | 397 | 411 | 395 | 406 | 297,000 | 81.20 |
| 2008-08-15 | 394 | 396 | 389 | 396 | 414,000 | 79.20 |
| 2008-08-14 | 395 | 401 | 393 | 394 | 667,000 | 78.80 |
| 2008-08-13 | 404 | 404 | 390 | 395 | 822,000 | 79 |
| 2008-08-12 | 400 | 406 | 396 | 399 | 628,000 | 79.80 |
| 2008-08-11 | 396 | 403 | 390 | 403 | 686,000 | 80.60 |
| 2008-08-08 | 389 | 401 | 388 | 397 | 716,000 | 79.40 |
| 2008-08-07 | 405 | 406 | 392 | 400 | 551,000 | 80 |
| 2008-08-06 | 393 | 405 | 390 | 404 | 920,000 | 80.80 |
| 2008-08-05 | 385 | 392 | 383 | 387 | 1,198,000 | 77.40 |
| 2008-08-04 | 404 | 405 | 380 | 380 | 1,546,000 | 76 |
| 2008-08-01 | 433 | 433 | 407 | 409 | 1,640,000 | 81.80 |
| 2008-07-31 | 432 | 450 | 431 | 450 | 871,000 | 90 |
| 2008-07-30 | 418 | 426 | 417 | 424 | 465,000 | 84.80 |
| 2008-07-29 | 412 | 417 | 403 | 413 | 604,000 | 82.60 |
| 2008-07-28 | 432 | 432 | 418 | 420 | 348,000 | 84 |
| 2008-07-25 | 430 | 435 | 421 | 422 | 345,000 | 84.40 |
| 2008-07-24 | 428 | 433 | 423 | 432 | 389,000 | 86.40 |
| 2008-07-23 | 413 | 423 | 413 | 420 | 474,000 | 84 |
| 2008-07-22 | 411 | 411 | 400 | 408 | 477,000 | 81.60 |
| 2008-07-18 | 405 | 405 | 394 | 396 | 251,000 | 79.20 |
| 2008-07-17 | 398 | 402 | 395 | 400 | 639,000 | 80 |
| 2008-07-16 | 395 | 403 | 387 | 388 | 1,287,000 | 77.60 |
| 2008-07-15 | 396 | 400 | 391 | 394 | 981,000 | 78.80 |
| 2008-07-14 | 403 | 411 | 394 | 395 | 1,126,000 | 79 |
| 2008-07-11 | 407 | 414 | 401 | 402 | 1,257,000 | 80.40 |
| 2008-07-10 | 410 | 413 | 402 | 402 | 755,000 | 80.40 |
| 2008-07-09 | 416 | 423 | 414 | 415 | 521,000 | 83 |
| 2008-07-08 | 426 | 429 | 410 | 413 | 1,227,000 | 82.60 |
| 2008-07-07 | 420 | 433 | 420 | 430 | 353,000 | 86 |
| 2008-07-04 | 422 | 438 | 421 | 425 | 1,070,000 | 85 |
| 2008-07-03 | 438 | 438 | 423 | 426 | 1,150,000 | 85.20 |
| 2008-07-02 | 452 | 452 | 435 | 439 | 1,237,000 | 87.80 |
| 2008-07-01 | 459 | 469 | 452 | 453 | 704,000 | 90.60 |
| 2008-06-30 | 460 | 466 | 457 | 460 | 700,000 | 92 |
| 2008-06-27 | 443 | 455 | 440 | 453 | 655,000 | 90.60 |
| 2008-06-26 | 465 | 465 | 454 | 458 | 881,000 | 91.60 |
| 2008-06-25 | 453 | 464 | 449 | 464 | 595,000 | 92.80 |
| 2008-06-24 | 456 | 456 | 440 | 445 | 1,136,000 | 89 |
| 2008-06-23 | 455 | 461 | 446 | 458 | 461,000 | 91.60 |
| 2008-06-20 | 467 | 468 | 458 | 459 | 856,000 | 91.80 |
| 2008-06-19 | 463 | 468 | 452 | 457 | 542,000 | 91.40 |
| 2008-06-18 | 464 | 472 | 464 | 468 | 297,000 | 93.60 |
| 2008-06-17 | 466 | 468 | 462 | 463 | 435,000 | 92.60 |
| 2008-06-16 | 474 | 474 | 459 | 463 | 373,000 | 92.60 |
| 2008-06-13 | 462 | 469 | 456 | 466 | 597,000 | 93.20 |
| 2008-06-12 | 460 | 461 | 452 | 460 | 688,000 | 92 |
| 2008-06-11 | 463 | 466 | 458 | 462 | 626,000 | 92.40 |
| 2008-06-10 | 461 | 466 | 454 | 458 | 679,000 | 91.60 |
| 2008-06-09 | 461 | 463 | 455 | 459 | 556,000 | 91.80 |
| 2008-06-06 | 485 | 485 | 461 | 466 | 735,000 | 93.20 |
| 2008-06-05 | 464 | 476 | 460 | 475 | 774,000 | 95 |
| 2008-06-04 | 455 | 464 | 455 | 460 | 671,000 | 92 |
| 2008-06-03 | 451 | 452 | 445 | 450 | 774,000 | 90 |
| 2008-06-02 | 445 | 455 | 441 | 451 | 516,000 | 90.20 |
| 2008-05-30 | 440 | 453 | 440 | 449 | 956,000 | 89.80 |
| 2008-05-29 | 436 | 438 | 427 | 435 | 931,000 | 87 |
| 2008-05-28 | 441 | 443 | 430 | 434 | 746,000 | 86.80 |
| 2008-05-27 | 432 | 440 | 432 | 438 | 588,000 | 87.60 |
| 2008-05-26 | 439 | 441 | 430 | 435 | 1,088,000 | 87 |
| 2008-05-23 | 442 | 442 | 430 | 434 | 751,000 | 86.80 |
| 2008-05-22 | 420 | 442 | 419 | 441 | 611,000 | 88.20 |
| 2008-05-21 | 425 | 433 | 417 | 423 | 982,000 | 84.60 |
| 2008-05-20 | 443 | 446 | 426 | 438 | 1,169,000 | 87.60 |
| 2008-05-19 | 453 | 453 | 437 | 440 | 1,015,000 | 88 |
| 2008-05-16 | 441 | 454 | 441 | 452 | 1,289,000 | 90.40 |
| 2008-05-15 | 449 | 458 | 438 | 439 | 1,174,000 | 87.80 |
| 2008-05-14 | 434 | 452 | 429 | 449 | 1,826,000 | 89.80 |
| 2008-05-13 | 395 | 444 | 395 | 439 | 2,325,000 | 87.80 |
| 2008-05-12 | 374 | 388 | 374 | 385 | 435,000 | 77 |
| 2008-05-09 | 403 | 403 | 385 | 385 | 338,000 | 77 |
| 2008-05-08 | 395 | 409 | 390 | 398 | 579,000 | 79.60 |
| 2008-05-07 | 402 | 405 | 394 | 396 | 423,000 | 79.20 |
| 2008-05-02 | 393 | 395 | 389 | 394 | 389,000 | 78.80 |
| 2008-05-01 | 388 | 392 | 386 | 386 | 243,000 | 77.20 |
| 2008-04-30 | 388 | 392 | 385 | 387 | 293,000 | 77.40 |
| 2008-04-28 | 385 | 392 | 379 | 388 | 602,000 | 77.60 |
| 2008-04-25 | 375 | 378 | 372 | 375 | 409,000 | 75 |
| 2008-04-24 | 373 | 377 | 370 | 370 | 445,000 | 74 |
| 2008-04-23 | 377 | 379 | 371 | 373 | 742,000 | 74.60 |
| 2008-04-22 | 381 | 381 | 373 | 376 | 487,000 | 75.20 |
| 2008-04-21 | 370 | 381 | 367 | 381 | 882,000 | 76.20 |
| 2008-04-18 | 363 | 369 | 362 | 369 | 658,000 | 73.80 |
| 2008-04-17 | 361 | 363 | 359 | 359 | 517,000 | 71.80 |
| 2008-04-16 | 345 | 355 | 343 | 353 | 841,000 | 70.60 |
| 2008-04-15 | 341 | 346 | 335 | 340 | 356,000 | 68 |
| 2008-04-14 | 334 | 343 | 334 | 340 | 440,000 | 68 |
| 2008-04-11 | 341 | 350 | 341 | 349 | 718,000 | 69.80 |
| 2008-04-10 | 349 | 350 | 339 | 340 | 335,000 | 68 |
| 2008-04-09 | 360 | 368 | 352 | 356 | 309,000 | 71.20 |
| 2008-04-08 | 362 | 368 | 360 | 361 | 238,000 | 72.20 |
| 2008-04-07 | 362 | 368 | 359 | 366 | 579,000 | 73.20 |
| 2008-04-04 | 368 | 371 | 362 | 365 | 511,000 | 73 |
| 2008-04-03 | 375 | 377 | 365 | 374 | 724,000 | 74.80 |
| 2008-04-02 | 372 | 377 | 367 | 374 | 545,000 | 74.80 |
| 2008-04-01 | 354 | 370 | 354 | 365 | 500,000 | 73 |
| 2008-03-31 | 367 | 369 | 354 | 359 | 378,000 | 71.80 |
| 2008-03-28 | 362 | 370 | 358 | 370 | 601,000 | 74 |
| 2008-03-27 | 372 | 374 | 365 | 367 | 389,000 | 73.40 |
| 2008-03-26 | 371 | 377 | 365 | 372 | 322,000 | 74.40 |
| 2008-03-25 | 378 | 381 | 369 | 375 | 486,000 | 75 |
| 2008-03-24 | 364 | 370 | 360 | 365 | 378,000 | 73 |
| 2008-03-21 | 356 | 364 | 352 | 363 | 911,000 | 72.60 |
| 2008-03-19 | 361 | 368 | 351 | 355 | 920,000 | 71 |
| 2008-03-18 | 354 | 358 | 350 | 356 | 405,000 | 71.20 |
| 2008-03-17 | 358 | 358 | 345 | 355 | 810,000 | 71 |
| 2008-03-14 | 368 | 369 | 358 | 360 | 706,000 | 72 |
| 2008-03-13 | 377 | 381 | 366 | 369 | 575,000 | 73.80 |
| 2008-03-12 | 389 | 392 | 376 | 382 | 591,000 | 76.40 |
| 2008-03-11 | 373 | 382 | 367 | 380 | 1,048,000 | 76 |
| 2008-03-10 | 380 | 381 | 370 | 372 | 872,000 | 74.40 |
| 2008-03-07 | 392 | 392 | 383 | 385 | 508,000 | 77 |
| 2008-03-06 | 390 | 398 | 388 | 397 | 680,000 | 79.40 |
| 2008-03-05 | 402 | 404 | 386 | 386 | 998,000 | 77.20 |
| 2008-03-04 | 397 | 406 | 392 | 401 | 1,415,000 | 80.20 |
| 2008-03-03 | 400 | 400 | 390 | 393 | 872,000 | 78.60 |
| 2008-02-29 | 401 | 409 | 397 | 408 | 1,302,000 | 81.60 |
| 2008-02-28 | 405 | 407 | 397 | 404 | 591,000 | 80.80 |
| 2008-02-27 | 406 | 412 | 402 | 410 | 1,046,000 | 82 |
| 2008-02-26 | 412 | 412 | 400 | 401 | 546,000 | 80.20 |
| 2008-02-25 | 400 | 411 | 398 | 407 | 1,384,000 | 81.40 |
| 2008-02-22 | 404 | 407 | 399 | 405 | 700,000 | 81 |
| 2008-02-21 | 399 | 410 | 396 | 403 | 1,524,000 | 80.60 |
| 2008-02-20 | 407 | 408 | 388 | 389 | 1,206,000 | 77.80 |
| 2008-02-19 | 411 | 412 | 398 | 406 | 1,525,000 | 81.20 |
| 2008-02-18 | 407 | 421 | 404 | 406 | 1,514,000 | 81.20 |
| 2008-02-15 | 399 | 406 | 383 | 402 | 1,971,000 | 80.40 |
| 2008-02-14 | 402 | 407 | 399 | 403 | 1,835,000 | 80.60 |
| 2008-02-13 | 400 | 404 | 396 | 397 | 1,632,000 | 79.40 |
| 2008-02-12 | 404 | 404 | 395 | 399 | 1,300,000 | 79.80 |
| 2008-02-08 | 409 | 414 | 404 | 409 | 1,079,000 | 81.80 |
| 2008-02-07 | 421 | 422 | 404 | 417 | 1,292,000 | 83.40 |
| 2008-02-06 | 423 | 428 | 414 | 427 | 2,421,000 | 85.40 |
| 2008-02-05 | 466 | 467 | 453 | 458 | 1,569,000 | 91.60 |
| 2008-02-04 | 505 | 509 | 494 | 496 | 969,000 | 99.20 |
| 2008-02-01 | 507 | 512 | 495 | 505 | 528,000 | 101 |
| 2008-01-31 | 479 | 510 | 478 | 508 | 614,000 | 101.60 |
| 2008-01-30 | 505 | 505 | 486 | 489 | 587,000 | 97.80 |
| 2008-01-29 | 494 | 504 | 488 | 502 | 451,000 | 100.40 |
| 2008-01-28 | 510 | 520 | 486 | 492 | 638,000 | 98.40 |
| 2008-01-25 | 497 | 509 | 494 | 509 | 326,000 | 101.80 |
| 2008-01-24 | 491 | 496 | 475 | 488 | 761,000 | 97.60 |
| 2008-01-23 | 474 | 485 | 467 | 481 | 774,000 | 96.20 |
| 2008-01-22 | 482 | 487 | 466 | 469 | 875,000 | 93.80 |
| 2008-01-21 | 515 | 523 | 495 | 496 | 427,000 | 99.20 |
| 2008-01-18 | 494 | 520 | 489 | 515 | 584,000 | 103 |
| 2008-01-17 | 495 | 513 | 487 | 510 | 676,000 | 102 |
| 2008-01-16 | 499 | 506 | 490 | 494 | 973,000 | 98.80 |
| 2008-01-15 | 536 | 540 | 509 | 509 | 880,000 | 101.80 |
| 2008-01-11 | 536 | 542 | 528 | 532 | 821,000 | 106.40 |
| 2008-01-10 | 536 | 536 | 527 | 534 | 608,000 | 106.80 |
| 2008-01-09 | 524 | 539 | 517 | 536 | 617,000 | 107.20 |
| 2008-01-08 | 521 | 543 | 516 | 534 | 711,000 | 106.80 |
| 2008-01-07 | 525 | 538 | 520 | 531 | 807,000 | 106.20 |
| 2008-01-04 | 551 | 556 | 525 | 526 | 483,000 | 105.20 |
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