4612 日本ペイントホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 574 | 574 | 561 | 561 | 416,000 | 112.20 |
| 2009-12-29 | 572 | 577 | 571 | 574 | 401,000 | 114.80 |
| 2009-12-28 | 573 | 578 | 570 | 574 | 358,000 | 114.80 |
| 2009-12-25 | 580 | 580 | 571 | 571 | 359,000 | 114.20 |
| 2009-12-24 | 584 | 587 | 579 | 581 | 308,000 | 116.20 |
| 2009-12-22 | 572 | 588 | 570 | 586 | 622,000 | 117.20 |
| 2009-12-21 | 572 | 577 | 568 | 572 | 533,000 | 114.40 |
| 2009-12-18 | 562 | 575 | 560 | 571 | 600,000 | 114.20 |
| 2009-12-17 | 581 | 585 | 568 | 572 | 669,000 | 114.40 |
| 2009-12-16 | 581 | 593 | 581 | 584 | 763,000 | 116.80 |
| 2009-12-15 | 580 | 582 | 574 | 577 | 317,000 | 115.40 |
| 2009-12-14 | 589 | 589 | 572 | 583 | 459,000 | 116.60 |
| 2009-12-11 | 569 | 586 | 566 | 586 | 738,000 | 117.20 |
| 2009-12-10 | 581 | 590 | 565 | 568 | 778,000 | 113.60 |
| 2009-12-09 | 583 | 593 | 577 | 591 | 1,010,000 | 118.20 |
| 2009-12-08 | 575 | 588 | 572 | 583 | 634,000 | 116.60 |
| 2009-12-07 | 575 | 583 | 575 | 579 | 486,000 | 115.80 |
| 2009-12-04 | 571 | 574 | 561 | 572 | 799,000 | 114.40 |
| 2009-12-03 | 546 | 577 | 544 | 568 | 1,060,000 | 113.60 |
| 2009-12-02 | 537 | 550 | 535 | 539 | 505,000 | 107.80 |
| 2009-12-01 | 526 | 547 | 519 | 547 | 753,000 | 109.40 |
| 2009-11-30 | 514 | 528 | 510 | 525 | 1,033,000 | 105 |
| 2009-11-27 | 505 | 510 | 498 | 504 | 551,000 | 100.80 |
| 2009-11-26 | 513 | 517 | 506 | 512 | 533,000 | 102.40 |
| 2009-11-25 | 512 | 516 | 498 | 514 | 703,000 | 102.80 |
| 2009-11-24 | 509 | 509 | 503 | 506 | 437,000 | 101.20 |
| 2009-11-20 | 509 | 513 | 503 | 508 | 680,000 | 101.60 |
| 2009-11-19 | 501 | 508 | 497 | 508 | 583,000 | 101.60 |
| 2009-11-18 | 496 | 504 | 495 | 497 | 629,000 | 99.40 |
| 2009-11-17 | 525 | 525 | 502 | 504 | 601,000 | 100.80 |
| 2009-11-16 | 516 | 517 | 509 | 516 | 467,000 | 103.20 |
| 2009-11-13 | 523 | 523 | 513 | 517 | 499,000 | 103.40 |
| 2009-11-12 | 521 | 525 | 513 | 522 | 808,000 | 104.40 |
| 2009-11-11 | 522 | 530 | 518 | 522 | 1,298,000 | 104.40 |
| 2009-11-10 | 539 | 555 | 528 | 532 | 2,750,000 | 106.40 |
| 2009-11-09 | 519 | 533 | 508 | 529 | 1,500,000 | 105.80 |
| 2009-11-06 | 529 | 529 | 516 | 522 | 567,000 | 104.40 |
| 2009-11-05 | 524 | 529 | 516 | 519 | 649,000 | 103.80 |
| 2009-11-04 | 527 | 528 | 515 | 520 | 1,101,000 | 104 |
| 2009-11-02 | 544 | 547 | 528 | 530 | 1,024,000 | 106 |
| 2009-10-30 | 537 | 550 | 529 | 550 | 1,692,000 | 110 |
| 2009-10-29 | 522 | 537 | 512 | 537 | 3,145,000 | 107.40 |
| 2009-10-28 | 517 | 533 | 517 | 528 | 1,755,000 | 105.60 |
| 2009-10-27 | 510 | 530 | 510 | 522 | 3,080,000 | 104.40 |
| 2009-10-26 | 527 | 528 | 506 | 516 | 2,847,000 | 103.20 |
| 2009-10-23 | 469 | 509 | 468 | 507 | 4,296,000 | 101.40 |
| 2009-10-22 | 454 | 458 | 444 | 454 | 830,000 | 90.80 |
| 2009-10-21 | 455 | 459 | 452 | 454 | 509,000 | 90.80 |
| 2009-10-20 | 458 | 462 | 451 | 454 | 584,000 | 90.80 |
| 2009-10-19 | 457 | 457 | 447 | 457 | 676,000 | 91.40 |
| 2009-10-16 | 452 | 456 | 445 | 456 | 774,000 | 91.20 |
| 2009-10-15 | 450 | 460 | 446 | 453 | 727,000 | 90.60 |
| 2009-10-14 | 462 | 462 | 441 | 450 | 763,000 | 90 |
| 2009-10-13 | 457 | 461 | 454 | 457 | 491,000 | 91.40 |
| 2009-10-09 | 450 | 461 | 443 | 454 | 1,168,000 | 90.80 |
| 2009-10-08 | 465 | 465 | 444 | 448 | 1,146,000 | 89.60 |
| 2009-10-07 | 457 | 471 | 444 | 468 | 542,000 | 93.60 |
| 2009-10-06 | 452 | 458 | 449 | 456 | 371,000 | 91.20 |
| 2009-10-05 | 458 | 458 | 447 | 450 | 365,000 | 90 |
| 2009-10-02 | 464 | 464 | 454 | 463 | 447,000 | 92.60 |
| 2009-10-01 | 490 | 490 | 466 | 473 | 605,000 | 94.60 |
| 2009-09-30 | 491 | 493 | 484 | 488 | 269,000 | 97.60 |
| 2009-09-29 | 494 | 494 | 488 | 491 | 406,000 | 98.20 |
| 2009-09-28 | 500 | 500 | 490 | 494 | 339,000 | 98.80 |
| 2009-09-25 | 514 | 514 | 503 | 505 | 362,000 | 101 |
| 2009-09-24 | 516 | 529 | 508 | 516 | 631,000 | 103.20 |
| 2009-09-18 | 510 | 512 | 494 | 511 | 365,000 | 102.20 |
| 2009-09-17 | 510 | 516 | 503 | 512 | 325,000 | 102.40 |
| 2009-09-16 | 516 | 519 | 505 | 507 | 393,000 | 101.40 |
| 2009-09-15 | 514 | 518 | 507 | 511 | 393,000 | 102.20 |
| 2009-09-14 | 515 | 515 | 499 | 510 | 418,000 | 102 |
| 2009-09-11 | 526 | 526 | 512 | 516 | 572,000 | 103.20 |
| 2009-09-10 | 524 | 533 | 524 | 528 | 303,000 | 105.60 |
| 2009-09-09 | 523 | 531 | 521 | 524 | 483,000 | 104.80 |
| 2009-09-08 | 514 | 538 | 511 | 533 | 968,000 | 106.60 |
| 2009-09-07 | 504 | 514 | 501 | 513 | 275,000 | 102.60 |
| 2009-09-04 | 508 | 508 | 497 | 501 | 430,000 | 100.20 |
| 2009-09-03 | 507 | 516 | 500 | 505 | 383,000 | 101 |
| 2009-09-02 | 518 | 518 | 504 | 509 | 557,000 | 101.80 |
| 2009-09-01 | 523 | 528 | 520 | 521 | 369,000 | 104.20 |
| 2009-08-31 | 532 | 541 | 523 | 528 | 514,000 | 105.60 |
| 2009-08-28 | 532 | 540 | 530 | 532 | 323,000 | 106.40 |
| 2009-08-27 | 527 | 534 | 522 | 527 | 322,000 | 105.40 |
| 2009-08-26 | 538 | 540 | 533 | 536 | 323,000 | 107.20 |
| 2009-08-25 | 527 | 544 | 526 | 533 | 741,000 | 106.60 |
| 2009-08-24 | 525 | 534 | 524 | 526 | 724,000 | 105.20 |
| 2009-08-21 | 524 | 524 | 508 | 517 | 486,000 | 103.40 |
| 2009-08-20 | 513 | 533 | 512 | 529 | 562,000 | 105.80 |
| 2009-08-19 | 522 | 528 | 519 | 523 | 257,000 | 104.60 |
| 2009-08-18 | 524 | 533 | 522 | 527 | 344,000 | 105.40 |
| 2009-08-17 | 549 | 552 | 530 | 534 | 488,000 | 106.80 |
| 2009-08-14 | 542 | 549 | 539 | 547 | 335,000 | 109.40 |
| 2009-08-13 | 540 | 549 | 539 | 546 | 372,000 | 109.20 |
| 2009-08-12 | 528 | 544 | 528 | 539 | 747,000 | 107.80 |
| 2009-08-11 | 530 | 539 | 525 | 536 | 1,286,000 | 107.20 |
| 2009-08-10 | 499 | 504 | 494 | 502 | 391,000 | 100.40 |
| 2009-08-07 | 488 | 494 | 477 | 493 | 349,000 | 98.60 |
| 2009-08-06 | 487 | 496 | 487 | 493 | 286,000 | 98.60 |
| 2009-08-05 | 491 | 495 | 485 | 487 | 416,000 | 97.40 |
| 2009-08-04 | 503 | 503 | 484 | 487 | 325,000 | 97.40 |
| 2009-08-03 | 499 | 507 | 495 | 498 | 277,000 | 99.60 |
| 2009-07-31 | 489 | 495 | 482 | 491 | 318,000 | 98.20 |
| 2009-07-30 | 490 | 495 | 483 | 489 | 218,000 | 97.80 |
| 2009-07-29 | 484 | 493 | 482 | 489 | 397,000 | 97.80 |
| 2009-07-28 | 482 | 485 | 476 | 483 | 485,000 | 96.60 |
| 2009-07-27 | 496 | 498 | 488 | 490 | 290,000 | 98 |
| 2009-07-24 | 499 | 499 | 489 | 495 | 328,000 | 99 |
| 2009-07-23 | 480 | 496 | 480 | 485 | 259,000 | 97 |
| 2009-07-22 | 479 | 484 | 472 | 481 | 456,000 | 96.20 |
| 2009-07-21 | 479 | 479 | 466 | 474 | 481,000 | 94.80 |
| 2009-07-17 | 471 | 474 | 455 | 459 | 425,000 | 91.80 |
| 2009-07-16 | 466 | 470 | 454 | 461 | 584,000 | 92.20 |
| 2009-07-15 | 454 | 471 | 452 | 456 | 521,000 | 91.20 |
| 2009-07-14 | 457 | 457 | 440 | 449 | 542,000 | 89.80 |
| 2009-07-13 | 468 | 477 | 449 | 452 | 553,000 | 90.40 |
| 2009-07-10 | 460 | 471 | 455 | 467 | 374,000 | 93.40 |
| 2009-07-09 | 468 | 468 | 457 | 463 | 339,000 | 92.60 |
| 2009-07-08 | 484 | 484 | 473 | 473 | 439,000 | 94.60 |
| 2009-07-07 | 476 | 486 | 476 | 485 | 492,000 | 97 |
| 2009-07-06 | 481 | 490 | 480 | 481 | 389,000 | 96.20 |
| 2009-07-03 | 478 | 489 | 477 | 486 | 371,000 | 97.20 |
| 2009-07-02 | 488 | 495 | 487 | 493 | 381,000 | 98.60 |
| 2009-07-01 | 491 | 499 | 486 | 493 | 579,000 | 98.60 |
| 2009-06-30 | 490 | 501 | 488 | 497 | 706,000 | 99.40 |
| 2009-06-29 | 493 | 494 | 472 | 475 | 534,000 | 95 |
| 2009-06-26 | 481 | 489 | 476 | 486 | 538,000 | 97.20 |
| 2009-06-25 | 460 | 482 | 460 | 476 | 879,000 | 95.20 |
| 2009-06-24 | 451 | 459 | 449 | 455 | 528,000 | 91 |
| 2009-06-23 | 462 | 468 | 453 | 455 | 300,000 | 91 |
| 2009-06-22 | 467 | 478 | 463 | 470 | 674,000 | 94 |
| 2009-06-19 | 451 | 493 | 451 | 467 | 1,863,000 | 93.40 |
| 2009-06-18 | 455 | 455 | 443 | 449 | 508,000 | 89.80 |
| 2009-06-17 | 434 | 453 | 434 | 450 | 587,000 | 90 |
| 2009-06-16 | 448 | 454 | 435 | 438 | 668,000 | 87.60 |
| 2009-06-15 | 461 | 462 | 450 | 458 | 635,000 | 91.60 |
| 2009-06-12 | 455 | 465 | 446 | 461 | 1,032,000 | 92.20 |
| 2009-06-11 | 464 | 464 | 453 | 458 | 622,000 | 91.60 |
| 2009-06-10 | 471 | 471 | 459 | 462 | 979,000 | 92.40 |
| 2009-06-09 | 477 | 479 | 467 | 471 | 730,000 | 94.20 |
| 2009-06-08 | 470 | 477 | 460 | 460 | 477,000 | 92 |
| 2009-06-05 | 467 | 470 | 462 | 463 | 703,000 | 92.60 |
| 2009-06-04 | 456 | 463 | 455 | 457 | 522,000 | 91.40 |
| 2009-06-03 | 444 | 457 | 441 | 454 | 704,000 | 90.80 |
| 2009-06-02 | 455 | 455 | 442 | 442 | 541,000 | 88.40 |
| 2009-06-01 | 443 | 455 | 438 | 445 | 599,000 | 89 |
| 2009-05-29 | 445 | 446 | 434 | 443 | 633,000 | 88.60 |
| 2009-05-28 | 419 | 449 | 418 | 435 | 1,037,000 | 87 |
| 2009-05-27 | 420 | 423 | 415 | 418 | 509,000 | 83.60 |
| 2009-05-26 | 416 | 417 | 401 | 416 | 354,000 | 83.20 |
| 2009-05-25 | 416 | 416 | 408 | 411 | 221,000 | 82.20 |
| 2009-05-22 | 419 | 419 | 405 | 407 | 405,000 | 81.40 |
| 2009-05-21 | 424 | 427 | 416 | 426 | 252,000 | 85.20 |
| 2009-05-20 | 429 | 429 | 423 | 425 | 237,000 | 85 |
| 2009-05-19 | 422 | 429 | 418 | 420 | 209,000 | 84 |
| 2009-05-18 | 421 | 427 | 419 | 422 | 353,000 | 84.40 |
| 2009-05-15 | 420 | 433 | 420 | 431 | 424,000 | 86.20 |
| 2009-05-14 | 420 | 434 | 418 | 420 | 570,000 | 84 |
| 2009-05-13 | 413 | 428 | 413 | 428 | 1,293,000 | 85.60 |
| 2009-05-12 | 367 | 453 | 367 | 418 | 2,069,000 | 83.60 |
| 2009-05-11 | 377 | 384 | 372 | 373 | 400,000 | 74.60 |
| 2009-05-08 | 377 | 378 | 370 | 376 | 254,000 | 75.20 |
| 2009-05-07 | 381 | 381 | 369 | 377 | 249,000 | 75.40 |
| 2009-05-01 | 364 | 366 | 356 | 361 | 302,000 | 72.20 |
| 2009-04-30 | 362 | 372 | 359 | 363 | 457,000 | 72.60 |
| 2009-04-28 | 366 | 367 | 345 | 347 | 798,000 | 69.40 |
| 2009-04-27 | 374 | 377 | 363 | 368 | 412,000 | 73.60 |
| 2009-04-24 | 388 | 388 | 368 | 371 | 537,000 | 74.20 |
| 2009-04-23 | 390 | 390 | 379 | 388 | 246,000 | 77.60 |
| 2009-04-22 | 394 | 394 | 383 | 388 | 275,000 | 77.60 |
| 2009-04-21 | 391 | 394 | 375 | 384 | 376,000 | 76.80 |
| 2009-04-20 | 396 | 396 | 389 | 396 | 312,000 | 79.20 |
| 2009-04-17 | 373 | 390 | 373 | 386 | 508,000 | 77.20 |
| 2009-04-16 | 380 | 382 | 368 | 372 | 439,000 | 74.40 |
| 2009-04-15 | 382 | 383 | 368 | 375 | 405,000 | 75 |
| 2009-04-14 | 385 | 389 | 373 | 387 | 483,000 | 77.40 |
| 2009-04-13 | 386 | 392 | 381 | 390 | 326,000 | 78 |
| 2009-04-10 | 394 | 394 | 377 | 384 | 527,000 | 76.80 |
| 2009-04-09 | 378 | 389 | 375 | 389 | 365,000 | 77.80 |
| 2009-04-08 | 390 | 390 | 370 | 373 | 598,000 | 74.60 |
| 2009-04-07 | 397 | 398 | 387 | 389 | 421,000 | 77.80 |
| 2009-04-06 | 404 | 404 | 390 | 396 | 384,000 | 79.20 |
| 2009-04-03 | 385 | 400 | 384 | 399 | 508,000 | 79.80 |
| 2009-04-02 | 387 | 398 | 383 | 394 | 354,000 | 78.80 |
| 2009-04-01 | 385 | 391 | 375 | 387 | 696,000 | 77.40 |
| 2009-03-31 | 377 | 389 | 373 | 384 | 810,000 | 76.80 |
| 2009-03-30 | 400 | 410 | 370 | 372 | 994,000 | 74.40 |
| 2009-03-27 | 410 | 415 | 394 | 399 | 652,000 | 79.80 |
| 2009-03-26 | 391 | 396 | 380 | 396 | 782,000 | 79.20 |
| 2009-03-25 | 383 | 383 | 369 | 380 | 963,000 | 76 |
| 2009-03-24 | 395 | 395 | 379 | 387 | 687,000 | 77.40 |
| 2009-03-23 | 368 | 381 | 367 | 381 | 628,000 | 76.20 |
| 2009-03-19 | 386 | 386 | 363 | 369 | 629,000 | 73.80 |
| 2009-03-18 | 393 | 395 | 371 | 373 | 1,164,000 | 74.60 |
| 2009-03-17 | 399 | 400 | 390 | 394 | 635,000 | 78.80 |
| 2009-03-16 | 395 | 410 | 395 | 405 | 648,000 | 81 |
| 2009-03-13 | 372 | 388 | 372 | 388 | 872,000 | 77.60 |
| 2009-03-12 | 386 | 387 | 377 | 380 | 293,000 | 76 |
| 2009-03-11 | 381 | 389 | 370 | 382 | 477,000 | 76.40 |
| 2009-03-10 | 383 | 385 | 374 | 378 | 418,000 | 75.60 |
| 2009-03-09 | 376 | 387 | 372 | 383 | 535,000 | 76.60 |
| 2009-03-06 | 369 | 379 | 365 | 371 | 653,000 | 74.20 |
| 2009-03-05 | 368 | 387 | 365 | 382 | 772,000 | 76.40 |
| 2009-03-04 | 349 | 359 | 345 | 358 | 503,000 | 71.60 |
| 2009-03-03 | 349 | 356 | 338 | 350 | 531,000 | 70 |
| 2009-03-02 | 352 | 364 | 350 | 354 | 385,000 | 70.80 |
| 2009-02-27 | 346 | 363 | 346 | 357 | 746,000 | 71.40 |
| 2009-02-26 | 345 | 360 | 342 | 345 | 542,000 | 69 |
| 2009-02-25 | 343 | 344 | 336 | 341 | 312,000 | 68.20 |
| 2009-02-24 | 335 | 339 | 332 | 338 | 189,000 | 67.60 |
| 2009-02-23 | 327 | 341 | 322 | 340 | 354,000 | 68 |
| 2009-02-20 | 338 | 344 | 325 | 327 | 917,000 | 65.40 |
| 2009-02-19 | 331 | 334 | 325 | 333 | 394,000 | 66.60 |
| 2009-02-18 | 320 | 327 | 317 | 326 | 583,000 | 65.20 |
| 2009-02-17 | 318 | 322 | 314 | 315 | 378,000 | 63 |
| 2009-02-16 | 326 | 330 | 318 | 322 | 376,000 | 64.40 |
| 2009-02-13 | 322 | 325 | 315 | 318 | 386,000 | 63.60 |
| 2009-02-12 | 320 | 324 | 311 | 315 | 547,000 | 63 |
| 2009-02-10 | 330 | 335 | 325 | 328 | 283,000 | 65.60 |
| 2009-02-09 | 339 | 339 | 327 | 327 | 286,000 | 65.40 |
| 2009-02-06 | 335 | 341 | 328 | 329 | 437,000 | 65.80 |
| 2009-02-05 | 335 | 347 | 328 | 335 | 654,000 | 67 |
| 2009-02-04 | 324 | 343 | 324 | 335 | 977,000 | 67 |
| 2009-02-03 | 344 | 349 | 319 | 329 | 1,418,000 | 65.80 |
| 2009-02-02 | 364 | 369 | 345 | 348 | 871,000 | 69.60 |
| 2009-01-30 | 383 | 385 | 374 | 376 | 274,000 | 75.20 |
| 2009-01-29 | 398 | 399 | 388 | 397 | 432,000 | 79.40 |
| 2009-01-28 | 370 | 393 | 365 | 389 | 486,000 | 77.80 |
| 2009-01-27 | 357 | 379 | 357 | 373 | 351,000 | 74.60 |
| 2009-01-26 | 356 | 360 | 354 | 356 | 249,000 | 71.20 |
| 2009-01-23 | 357 | 358 | 348 | 354 | 332,000 | 70.80 |
| 2009-01-22 | 359 | 360 | 347 | 356 | 287,000 | 71.20 |
| 2009-01-21 | 357 | 363 | 353 | 354 | 247,000 | 70.80 |
| 2009-01-20 | 365 | 365 | 353 | 362 | 275,000 | 72.40 |
| 2009-01-19 | 366 | 372 | 366 | 370 | 115,000 | 74 |
| 2009-01-16 | 359 | 367 | 357 | 366 | 279,000 | 73.20 |
| 2009-01-15 | 350 | 363 | 345 | 358 | 629,000 | 71.60 |
| 2009-01-14 | 348 | 363 | 345 | 355 | 341,000 | 71 |
| 2009-01-13 | 335 | 350 | 335 | 342 | 344,000 | 68.40 |
| 2009-01-09 | 357 | 361 | 350 | 353 | 155,000 | 70.60 |
| 2009-01-08 | 367 | 368 | 353 | 358 | 289,000 | 71.60 |
| 2009-01-07 | 356 | 377 | 356 | 372 | 434,000 | 74.40 |
| 2009-01-06 | 357 | 367 | 352 | 365 | 224,000 | 73 |
| 2009-01-05 | 369 | 369 | 360 | 360 | 119,000 | 72 |
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