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
2008-12-30351356349356132,00071.20
2008-12-29349359346359267,00071.80
2008-12-26344348343348125,00069.60
2008-12-25332338332337233,00067.40
2008-12-24343343325327292,00065.40
2008-12-22340354340348196,00069.60
2008-12-19335344335336263,00067.20
2008-12-18342348337338300,00067.60
2008-12-17348348334346262,00069.20
2008-12-16346346338343197,00068.60
2008-12-15338351338349355,00069.80
2008-12-12344345319328572,00065.60
2008-12-11343344332341386,00068.20
2008-12-10348348326338620,00067.60
2008-12-09363363344348512,00069.60
2008-12-08336361336353578,00070.60
2008-12-05321340318331381,00066.20
2008-12-04330337312321588,00064.20
2008-12-03322332320330459,00066
2008-12-02316336316318444,00063.60
2008-12-01351351339342290,00068.40
2008-11-28355357341356461,00071.20
2008-11-27345359344353403,00070.60
2008-11-26364364336345588,00069
2008-11-25358358337349466,00069.80
2008-11-21308341302338429,00067.60
2008-11-20339339311318644,00063.60
2008-11-19339349335340330,00068
2008-11-18334345329341252,00068.20
2008-11-17336357327344391,00068.80
2008-11-14342351337341386,00068.20
2008-11-13341344330337435,00067.40
2008-11-12342354341346567,00069.20
2008-11-11375375353354387,00070.80
2008-11-10366383365372397,00074.40
2008-11-07350360340348777,00069.60
2008-11-06370383363371494,00074.20
2008-11-05380387370387606,00077.40
2008-11-04371382357375426,00075
2008-10-31381389352370843,00074
2008-10-303483743293711,319,00074.20
2008-10-293343373053281,018,00065.60
2008-10-282643192573191,038,00063.80
2008-10-27296300260264657,00052.80
2008-10-24322322287291626,00058.20
2008-10-23298312290312740,00062.40
2008-10-22331336311311555,00062.20
2008-10-21344351329346733,00069.20
2008-10-20342350329343605,00068.60
2008-10-17321335321327594,00065.40
2008-10-16301320301308624,00061.60
2008-10-15339352330351668,00070.20
2008-10-14359359338357394,00071.40
2008-10-10300315285309785,00061.80
2008-10-09316340315325642,00065
2008-10-08344353309311745,00062.20
2008-10-07337356329350572,00070
2008-10-063803803433471,121,00069.40
2008-10-03397406378381527,00076.20
2008-10-02427430399400338,00080
2008-10-01432438417422371,00084.40
2008-09-30423431409426442,00085.20
2008-09-29436443425426476,00085.20
2008-09-26441443430436486,00087.20
2008-09-25432443430437334,00087.40
2008-09-24438443429441262,00088.20
2008-09-22452454436439461,00087.80
2008-09-194314654274491,536,00089.80
2008-09-18403428391423816,00084.60
2008-09-17415417404405919,00081
2008-09-16394403385403851,00080.60
2008-09-12391397390397642,00079.40
2008-09-11382391380388550,00077.60
2008-09-10379388379387517,00077.40
2008-09-09396396386388458,00077.60
2008-09-08389402387395863,00079
2008-09-05377389376388808,00077.60
2008-09-04385388377387571,00077.40
2008-09-03372384371384520,00076.80
2008-09-02377385369372503,00074.40
2008-09-01390390377380759,00076
2008-08-29391395388395458,00079
2008-08-28385386376380309,00076
2008-08-27390392381385273,00077
2008-08-26386390381389267,00077.80
2008-08-25398398389390397,00078
2008-08-22389389381383286,00076.60
2008-08-21392392381388421,00077.60
2008-08-20391392387391505,00078.20
2008-08-19401401391395381,00079
2008-08-18397411395406297,00081.20
2008-08-15394396389396414,00079.20
2008-08-14395401393394667,00078.80
2008-08-13404404390395822,00079
2008-08-12400406396399628,00079.80
2008-08-11396403390403686,00080.60
2008-08-08389401388397716,00079.40
2008-08-07405406392400551,00080
2008-08-06393405390404920,00080.80
2008-08-053853923833871,198,00077.40
2008-08-044044053803801,546,00076
2008-08-014334334074091,640,00081.80
2008-07-31432450431450871,00090
2008-07-30418426417424465,00084.80
2008-07-29412417403413604,00082.60
2008-07-28432432418420348,00084
2008-07-25430435421422345,00084.40
2008-07-24428433423432389,00086.40
2008-07-23413423413420474,00084
2008-07-22411411400408477,00081.60
2008-07-18405405394396251,00079.20
2008-07-17398402395400639,00080
2008-07-163954033873881,287,00077.60
2008-07-15396400391394981,00078.80
2008-07-144034113943951,126,00079
2008-07-114074144014021,257,00080.40
2008-07-10410413402402755,00080.40
2008-07-09416423414415521,00083
2008-07-084264294104131,227,00082.60
2008-07-07420433420430353,00086
2008-07-044224384214251,070,00085
2008-07-034384384234261,150,00085.20
2008-07-024524524354391,237,00087.80
2008-07-01459469452453704,00090.60
2008-06-30460466457460700,00092
2008-06-27443455440453655,00090.60
2008-06-26465465454458881,00091.60
2008-06-25453464449464595,00092.80
2008-06-244564564404451,136,00089
2008-06-23455461446458461,00091.60
2008-06-20467468458459856,00091.80
2008-06-19463468452457542,00091.40
2008-06-18464472464468297,00093.60
2008-06-17466468462463435,00092.60
2008-06-16474474459463373,00092.60
2008-06-13462469456466597,00093.20
2008-06-12460461452460688,00092
2008-06-11463466458462626,00092.40
2008-06-10461466454458679,00091.60
2008-06-09461463455459556,00091.80
2008-06-06485485461466735,00093.20
2008-06-05464476460475774,00095
2008-06-04455464455460671,00092
2008-06-03451452445450774,00090
2008-06-02445455441451516,00090.20
2008-05-30440453440449956,00089.80
2008-05-29436438427435931,00087
2008-05-28441443430434746,00086.80
2008-05-27432440432438588,00087.60
2008-05-264394414304351,088,00087
2008-05-23442442430434751,00086.80
2008-05-22420442419441611,00088.20
2008-05-21425433417423982,00084.60
2008-05-204434464264381,169,00087.60
2008-05-194534534374401,015,00088
2008-05-164414544414521,289,00090.40
2008-05-154494584384391,174,00087.80
2008-05-144344524294491,826,00089.80
2008-05-133954443954392,325,00087.80
2008-05-12374388374385435,00077
2008-05-09403403385385338,00077
2008-05-08395409390398579,00079.60
2008-05-07402405394396423,00079.20
2008-05-02393395389394389,00078.80
2008-05-01388392386386243,00077.20
2008-04-30388392385387293,00077.40
2008-04-28385392379388602,00077.60
2008-04-25375378372375409,00075
2008-04-24373377370370445,00074
2008-04-23377379371373742,00074.60
2008-04-22381381373376487,00075.20
2008-04-21370381367381882,00076.20
2008-04-18363369362369658,00073.80
2008-04-17361363359359517,00071.80
2008-04-16345355343353841,00070.60
2008-04-15341346335340356,00068
2008-04-14334343334340440,00068
2008-04-11341350341349718,00069.80
2008-04-10349350339340335,00068
2008-04-09360368352356309,00071.20
2008-04-08362368360361238,00072.20
2008-04-07362368359366579,00073.20
2008-04-04368371362365511,00073
2008-04-03375377365374724,00074.80
2008-04-02372377367374545,00074.80
2008-04-01354370354365500,00073
2008-03-31367369354359378,00071.80
2008-03-28362370358370601,00074
2008-03-27372374365367389,00073.40
2008-03-26371377365372322,00074.40
2008-03-25378381369375486,00075
2008-03-24364370360365378,00073
2008-03-21356364352363911,00072.60
2008-03-19361368351355920,00071
2008-03-18354358350356405,00071.20
2008-03-17358358345355810,00071
2008-03-14368369358360706,00072
2008-03-13377381366369575,00073.80
2008-03-12389392376382591,00076.40
2008-03-113733823673801,048,00076
2008-03-10380381370372872,00074.40
2008-03-07392392383385508,00077
2008-03-06390398388397680,00079.40
2008-03-05402404386386998,00077.20
2008-03-043974063924011,415,00080.20
2008-03-03400400390393872,00078.60
2008-02-294014093974081,302,00081.60
2008-02-28405407397404591,00080.80
2008-02-274064124024101,046,00082
2008-02-26412412400401546,00080.20
2008-02-254004113984071,384,00081.40
2008-02-22404407399405700,00081
2008-02-213994103964031,524,00080.60
2008-02-204074083883891,206,00077.80
2008-02-194114123984061,525,00081.20
2008-02-184074214044061,514,00081.20
2008-02-153994063834021,971,00080.40
2008-02-144024073994031,835,00080.60
2008-02-134004043963971,632,00079.40
2008-02-124044043953991,300,00079.80
2008-02-084094144044091,079,00081.80
2008-02-074214224044171,292,00083.40
2008-02-064234284144272,421,00085.40
2008-02-054664674534581,569,00091.60
2008-02-04505509494496969,00099.20
2008-02-01507512495505528,000101
2008-01-31479510478508614,000101.60
2008-01-30505505486489587,00097.80
2008-01-29494504488502451,000100.40
2008-01-28510520486492638,00098.40
2008-01-25497509494509326,000101.80
2008-01-24491496475488761,00097.60
2008-01-23474485467481774,00096.20
2008-01-22482487466469875,00093.80
2008-01-21515523495496427,00099.20
2008-01-18494520489515584,000103
2008-01-17495513487510676,000102
2008-01-16499506490494973,00098.80
2008-01-15536540509509880,000101.80
2008-01-11536542528532821,000106.40
2008-01-10536536527534608,000106.80
2008-01-09524539517536617,000107.20
2008-01-08521543516534711,000106.80
2008-01-07525538520531807,000106.20
2008-01-04551556525526483,000105.20

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