4612 日本ペイントホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 627 | 631 | 622 | 622 | 316,000 | 124.40 |
| 2010-12-29 | 622 | 632 | 621 | 631 | 300,000 | 126.20 |
| 2010-12-28 | 621 | 625 | 618 | 624 | 274,000 | 124.80 |
| 2010-12-27 | 615 | 620 | 615 | 619 | 382,000 | 123.80 |
| 2010-12-24 | 623 | 623 | 616 | 619 | 489,000 | 123.80 |
| 2010-12-22 | 626 | 628 | 622 | 624 | 550,000 | 124.80 |
| 2010-12-21 | 624 | 634 | 624 | 629 | 527,000 | 125.80 |
| 2010-12-20 | 635 | 638 | 624 | 626 | 958,000 | 125.20 |
| 2010-12-17 | 637 | 640 | 634 | 635 | 619,000 | 127 |
| 2010-12-16 | 636 | 640 | 633 | 636 | 599,000 | 127.20 |
| 2010-12-15 | 640 | 641 | 628 | 637 | 721,000 | 127.40 |
| 2010-12-14 | 634 | 639 | 630 | 639 | 811,000 | 127.80 |
| 2010-12-13 | 630 | 636 | 627 | 634 | 868,000 | 126.80 |
| 2010-12-10 | 631 | 637 | 629 | 634 | 1,282,000 | 126.80 |
| 2010-12-09 | 629 | 640 | 626 | 637 | 1,039,000 | 127.40 |
| 2010-12-08 | 622 | 628 | 621 | 628 | 669,000 | 125.60 |
| 2010-12-07 | 624 | 624 | 615 | 622 | 680,000 | 124.40 |
| 2010-12-06 | 626 | 626 | 620 | 626 | 515,000 | 125.20 |
| 2010-12-03 | 624 | 625 | 616 | 618 | 449,000 | 123.60 |
| 2010-12-02 | 626 | 626 | 618 | 619 | 592,000 | 123.80 |
| 2010-12-01 | 620 | 622 | 613 | 617 | 695,000 | 123.40 |
| 2010-11-30 | 637 | 637 | 623 | 623 | 937,000 | 124.60 |
| 2010-11-29 | 629 | 641 | 627 | 631 | 788,000 | 126.20 |
| 2010-11-26 | 618 | 633 | 615 | 630 | 1,276,000 | 126 |
| 2010-11-25 | 609 | 618 | 603 | 615 | 622,000 | 123 |
| 2010-11-24 | 600 | 608 | 599 | 603 | 523,000 | 120.60 |
| 2010-11-22 | 614 | 615 | 608 | 609 | 343,000 | 121.80 |
| 2010-11-19 | 623 | 623 | 613 | 614 | 239,000 | 122.80 |
| 2010-11-18 | 610 | 620 | 607 | 620 | 458,000 | 124 |
| 2010-11-17 | 604 | 612 | 602 | 609 | 477,000 | 121.80 |
| 2010-11-16 | 610 | 616 | 601 | 612 | 592,000 | 122.40 |
| 2010-11-15 | 614 | 614 | 607 | 609 | 236,000 | 121.80 |
| 2010-11-12 | 621 | 621 | 611 | 612 | 373,000 | 122.40 |
| 2010-11-11 | 620 | 624 | 612 | 624 | 637,000 | 124.80 |
| 2010-11-10 | 617 | 625 | 615 | 619 | 1,424,000 | 123.80 |
| 2010-11-09 | 606 | 619 | 601 | 619 | 1,051,000 | 123.80 |
| 2010-11-08 | 604 | 608 | 603 | 605 | 375,000 | 121 |
| 2010-11-05 | 602 | 609 | 602 | 606 | 474,000 | 121.20 |
| 2010-11-04 | 590 | 600 | 590 | 596 | 314,000 | 119.20 |
| 2010-11-02 | 587 | 589 | 583 | 587 | 377,000 | 117.40 |
| 2010-11-01 | 594 | 594 | 585 | 588 | 353,000 | 117.60 |
| 2010-10-29 | 587 | 594 | 582 | 594 | 434,000 | 118.80 |
| 2010-10-28 | 597 | 597 | 587 | 592 | 977,000 | 118.40 |
| 2010-10-27 | 582 | 598 | 582 | 596 | 669,000 | 119.20 |
| 2010-10-26 | 593 | 601 | 590 | 591 | 694,000 | 118.20 |
| 2010-10-25 | 604 | 605 | 599 | 603 | 569,000 | 120.60 |
| 2010-10-22 | 602 | 605 | 597 | 603 | 904,000 | 120.60 |
| 2010-10-21 | 600 | 611 | 593 | 605 | 638,000 | 121 |
| 2010-10-20 | 610 | 611 | 591 | 601 | 1,137,000 | 120.20 |
| 2010-10-19 | 600 | 617 | 599 | 616 | 1,565,000 | 123.20 |
| 2010-10-18 | 597 | 602 | 593 | 597 | 691,000 | 119.40 |
| 2010-10-15 | 595 | 599 | 590 | 598 | 888,000 | 119.60 |
| 2010-10-14 | 583 | 596 | 582 | 594 | 958,000 | 118.80 |
| 2010-10-13 | 563 | 583 | 558 | 578 | 1,054,000 | 115.60 |
| 2010-10-12 | 576 | 576 | 558 | 563 | 619,000 | 112.60 |
| 2010-10-08 | 579 | 582 | 570 | 571 | 522,000 | 114.20 |
| 2010-10-07 | 574 | 584 | 573 | 580 | 468,000 | 116 |
| 2010-10-06 | 571 | 576 | 565 | 574 | 284,000 | 114.80 |
| 2010-10-05 | 551 | 574 | 550 | 571 | 709,000 | 114.20 |
| 2010-10-04 | 556 | 560 | 549 | 555 | 601,000 | 111 |
| 2010-10-01 | 564 | 564 | 553 | 559 | 361,000 | 111.80 |
| 2010-09-30 | 571 | 572 | 559 | 563 | 390,000 | 112.60 |
| 2010-09-29 | 568 | 574 | 565 | 572 | 399,000 | 114.40 |
| 2010-09-28 | 562 | 571 | 562 | 571 | 443,000 | 114.20 |
| 2010-09-27 | 560 | 564 | 555 | 563 | 467,000 | 112.60 |
| 2010-09-24 | 565 | 573 | 557 | 560 | 756,000 | 112 |
| 2010-09-22 | 559 | 569 | 559 | 566 | 353,000 | 113.20 |
| 2010-09-21 | 568 | 570 | 558 | 565 | 598,000 | 113 |
| 2010-09-17 | 568 | 568 | 562 | 567 | 420,000 | 113.40 |
| 2010-09-16 | 555 | 563 | 552 | 562 | 580,000 | 112.40 |
| 2010-09-15 | 553 | 559 | 544 | 553 | 708,000 | 110.60 |
| 2010-09-14 | 545 | 554 | 542 | 553 | 584,000 | 110.60 |
| 2010-09-13 | 552 | 555 | 544 | 545 | 562,000 | 109 |
| 2010-09-10 | 551 | 559 | 546 | 549 | 786,000 | 109.80 |
| 2010-09-09 | 547 | 553 | 543 | 549 | 544,000 | 109.80 |
| 2010-09-08 | 545 | 548 | 536 | 539 | 574,000 | 107.80 |
| 2010-09-07 | 545 | 549 | 544 | 549 | 868,000 | 109.80 |
| 2010-09-06 | 530 | 547 | 526 | 547 | 619,000 | 109.40 |
| 2010-09-03 | 521 | 527 | 519 | 524 | 344,000 | 104.80 |
| 2010-09-02 | 523 | 526 | 516 | 523 | 528,000 | 104.60 |
| 2010-09-01 | 514 | 518 | 505 | 516 | 753,000 | 103.20 |
| 2010-08-31 | 520 | 524 | 512 | 517 | 540,000 | 103.40 |
| 2010-08-30 | 533 | 538 | 529 | 530 | 583,000 | 106 |
| 2010-08-27 | 512 | 526 | 509 | 524 | 470,000 | 104.80 |
| 2010-08-26 | 512 | 516 | 505 | 515 | 534,000 | 103 |
| 2010-08-25 | 499 | 511 | 499 | 508 | 648,000 | 101.60 |
| 2010-08-24 | 498 | 501 | 494 | 499 | 494,000 | 99.80 |
| 2010-08-23 | 507 | 509 | 504 | 507 | 298,000 | 101.40 |
| 2010-08-20 | 515 | 518 | 510 | 512 | 346,000 | 102.40 |
| 2010-08-19 | 524 | 528 | 520 | 525 | 477,000 | 105 |
| 2010-08-18 | 525 | 526 | 515 | 524 | 458,000 | 104.80 |
| 2010-08-17 | 519 | 524 | 518 | 521 | 446,000 | 104.20 |
| 2010-08-16 | 517 | 525 | 512 | 524 | 502,000 | 104.80 |
| 2010-08-13 | 525 | 528 | 520 | 526 | 495,000 | 105.20 |
| 2010-08-12 | 522 | 527 | 516 | 526 | 1,115,000 | 105.20 |
| 2010-08-11 | 533 | 536 | 524 | 534 | 1,344,000 | 106.80 |
| 2010-08-10 | 549 | 561 | 536 | 539 | 2,794,000 | 107.80 |
| 2010-08-09 | 518 | 520 | 513 | 519 | 666,000 | 103.80 |
| 2010-08-06 | 507 | 520 | 503 | 518 | 833,000 | 103.60 |
| 2010-08-05 | 510 | 513 | 504 | 511 | 682,000 | 102.20 |
| 2010-08-04 | 503 | 504 | 494 | 500 | 598,000 | 100 |
| 2010-08-03 | 504 | 510 | 500 | 508 | 702,000 | 101.60 |
| 2010-08-02 | 504 | 509 | 497 | 500 | 512,000 | 100 |
| 2010-07-30 | 509 | 515 | 502 | 508 | 1,082,000 | 101.60 |
| 2010-07-29 | 511 | 517 | 510 | 512 | 589,000 | 102.40 |
| 2010-07-28 | 518 | 520 | 513 | 519 | 769,000 | 103.80 |
| 2010-07-27 | 514 | 518 | 508 | 515 | 483,000 | 103 |
| 2010-07-26 | 513 | 519 | 512 | 516 | 627,000 | 103.20 |
| 2010-07-23 | 525 | 527 | 508 | 510 | 1,030,000 | 102 |
| 2010-07-22 | 504 | 508 | 504 | 505 | 340,000 | 101 |
| 2010-07-21 | 516 | 520 | 508 | 511 | 796,000 | 102.20 |
| 2010-07-20 | 509 | 520 | 508 | 514 | 265,000 | 102.80 |
| 2010-07-16 | 525 | 528 | 513 | 516 | 578,000 | 103.20 |
| 2010-07-15 | 544 | 544 | 527 | 528 | 866,000 | 105.60 |
| 2010-07-14 | 540 | 549 | 530 | 545 | 1,089,000 | 109 |
| 2010-07-13 | 542 | 542 | 529 | 530 | 671,000 | 106 |
| 2010-07-12 | 546 | 552 | 538 | 541 | 340,000 | 108.20 |
| 2010-07-09 | 550 | 550 | 540 | 545 | 620,000 | 109 |
| 2010-07-08 | 553 | 554 | 546 | 547 | 479,000 | 109.40 |
| 2010-07-07 | 544 | 547 | 538 | 543 | 548,000 | 108.60 |
| 2010-07-06 | 535 | 544 | 530 | 543 | 897,000 | 108.60 |
| 2010-07-05 | 533 | 544 | 531 | 541 | 687,000 | 108.20 |
| 2010-07-02 | 538 | 539 | 530 | 534 | 451,000 | 106.80 |
| 2010-07-01 | 538 | 538 | 531 | 533 | 537,000 | 106.60 |
| 2010-06-30 | 548 | 548 | 536 | 539 | 755,000 | 107.80 |
| 2010-06-29 | 551 | 554 | 542 | 548 | 447,000 | 109.60 |
| 2010-06-28 | 558 | 558 | 551 | 553 | 371,000 | 110.60 |
| 2010-06-25 | 558 | 563 | 554 | 558 | 437,000 | 111.60 |
| 2010-06-24 | 573 | 574 | 563 | 565 | 780,000 | 113 |
| 2010-06-23 | 575 | 575 | 568 | 571 | 368,000 | 114.20 |
| 2010-06-22 | 588 | 588 | 577 | 581 | 954,000 | 116.20 |
| 2010-06-21 | 594 | 600 | 588 | 588 | 1,187,000 | 117.60 |
| 2010-06-18 | 594 | 598 | 588 | 591 | 616,000 | 118.20 |
| 2010-06-17 | 603 | 604 | 588 | 595 | 653,000 | 119 |
| 2010-06-16 | 600 | 607 | 596 | 607 | 713,000 | 121.40 |
| 2010-06-15 | 593 | 598 | 589 | 596 | 395,000 | 119.20 |
| 2010-06-14 | 591 | 599 | 589 | 599 | 254,000 | 119.80 |
| 2010-06-11 | 587 | 592 | 582 | 590 | 600,000 | 118 |
| 2010-06-10 | 576 | 580 | 572 | 580 | 235,000 | 116 |
| 2010-06-09 | 575 | 578 | 571 | 576 | 529,000 | 115.20 |
| 2010-06-08 | 570 | 585 | 568 | 581 | 604,000 | 116.20 |
| 2010-06-07 | 579 | 579 | 568 | 569 | 346,000 | 113.80 |
| 2010-06-04 | 591 | 591 | 584 | 587 | 632,000 | 117.40 |
| 2010-06-03 | 582 | 589 | 578 | 586 | 419,000 | 117.20 |
| 2010-06-02 | 577 | 594 | 572 | 576 | 1,083,000 | 115.20 |
| 2010-06-01 | 588 | 588 | 581 | 587 | 287,000 | 117.40 |
| 2010-05-31 | 582 | 592 | 577 | 587 | 541,000 | 117.40 |
| 2010-05-28 | 594 | 596 | 578 | 582 | 1,167,000 | 116.40 |
| 2010-05-27 | 568 | 594 | 563 | 580 | 2,126,000 | 116 |
| 2010-05-26 | 564 | 573 | 558 | 558 | 1,594,000 | 111.60 |
| 2010-05-25 | 561 | 561 | 550 | 554 | 779,000 | 110.80 |
| 2010-05-24 | 559 | 564 | 548 | 560 | 928,000 | 112 |
| 2010-05-21 | 564 | 569 | 552 | 559 | 996,000 | 111.80 |
| 2010-05-20 | 581 | 592 | 573 | 574 | 1,094,000 | 114.80 |
| 2010-05-19 | 584 | 588 | 572 | 582 | 993,000 | 116.40 |
| 2010-05-18 | 597 | 601 | 587 | 594 | 842,000 | 118.80 |
| 2010-05-17 | 600 | 601 | 589 | 596 | 1,018,000 | 119.20 |
| 2010-05-14 | 584 | 609 | 579 | 602 | 1,386,000 | 120.40 |
| 2010-05-13 | 600 | 600 | 584 | 585 | 1,373,000 | 117 |
| 2010-05-12 | 597 | 600 | 579 | 590 | 1,319,000 | 118 |
| 2010-05-11 | 603 | 605 | 592 | 596 | 1,109,000 | 119.20 |
| 2010-05-10 | 576 | 597 | 572 | 594 | 749,000 | 118.80 |
| 2010-05-07 | 575 | 583 | 563 | 577 | 607,000 | 115.40 |
| 2010-05-06 | 600 | 600 | 581 | 585 | 936,000 | 117 |
| 2010-04-30 | 595 | 603 | 594 | 601 | 486,000 | 120.20 |
| 2010-04-28 | 593 | 598 | 588 | 591 | 438,000 | 118.20 |
| 2010-04-27 | 601 | 603 | 597 | 601 | 377,000 | 120.20 |
| 2010-04-26 | 591 | 603 | 591 | 603 | 603,000 | 120.60 |
| 2010-04-23 | 585 | 589 | 583 | 588 | 445,000 | 117.60 |
| 2010-04-22 | 589 | 590 | 582 | 588 | 552,000 | 117.60 |
| 2010-04-21 | 578 | 592 | 576 | 592 | 713,000 | 118.40 |
| 2010-04-20 | 582 | 582 | 568 | 570 | 1,434,000 | 114 |
| 2010-04-19 | 580 | 588 | 580 | 580 | 639,000 | 116 |
| 2010-04-16 | 591 | 591 | 581 | 586 | 486,000 | 117.20 |
| 2010-04-15 | 595 | 595 | 588 | 590 | 397,000 | 118 |
| 2010-04-14 | 595 | 595 | 586 | 590 | 628,000 | 118 |
| 2010-04-13 | 604 | 604 | 589 | 594 | 493,000 | 118.80 |
| 2010-04-12 | 607 | 611 | 602 | 603 | 499,000 | 120.60 |
| 2010-04-09 | 596 | 612 | 596 | 608 | 385,000 | 121.60 |
| 2010-04-08 | 611 | 613 | 601 | 604 | 477,000 | 120.80 |
| 2010-04-07 | 614 | 620 | 609 | 613 | 665,000 | 122.60 |
| 2010-04-06 | 631 | 631 | 618 | 619 | 297,000 | 123.80 |
| 2010-04-05 | 630 | 633 | 624 | 630 | 550,000 | 126 |
| 2010-04-02 | 625 | 625 | 616 | 623 | 418,000 | 124.60 |
| 2010-04-01 | 610 | 621 | 606 | 620 | 567,000 | 124 |
| 2010-03-31 | 619 | 625 | 611 | 612 | 522,000 | 122.40 |
| 2010-03-30 | 603 | 619 | 600 | 619 | 596,000 | 123.80 |
| 2010-03-29 | 599 | 604 | 598 | 602 | 429,000 | 120.40 |
| 2010-03-26 | 599 | 601 | 596 | 601 | 783,000 | 120.20 |
| 2010-03-25 | 595 | 595 | 589 | 590 | 373,000 | 118 |
| 2010-03-24 | 598 | 603 | 592 | 594 | 635,000 | 118.80 |
| 2010-03-23 | 598 | 598 | 590 | 593 | 346,000 | 118.60 |
| 2010-03-19 | 594 | 599 | 591 | 597 | 250,000 | 119.40 |
| 2010-03-18 | 598 | 598 | 591 | 593 | 260,000 | 118.60 |
| 2010-03-17 | 594 | 602 | 591 | 597 | 726,000 | 119.40 |
| 2010-03-16 | 589 | 593 | 585 | 590 | 322,000 | 118 |
| 2010-03-15 | 595 | 596 | 588 | 594 | 430,000 | 118.80 |
| 2010-03-12 | 592 | 597 | 583 | 594 | 553,000 | 118.80 |
| 2010-03-11 | 585 | 594 | 583 | 589 | 321,000 | 117.80 |
| 2010-03-10 | 582 | 585 | 581 | 583 | 300,000 | 116.60 |
| 2010-03-09 | 583 | 586 | 578 | 580 | 237,000 | 116 |
| 2010-03-08 | 586 | 589 | 580 | 583 | 660,000 | 116.60 |
| 2010-03-05 | 556 | 572 | 555 | 572 | 647,000 | 114.40 |
| 2010-03-04 | 556 | 559 | 550 | 555 | 697,000 | 111 |
| 2010-03-03 | 557 | 561 | 555 | 560 | 205,000 | 112 |
| 2010-03-02 | 558 | 562 | 555 | 561 | 315,000 | 112.20 |
| 2010-03-01 | 555 | 562 | 552 | 557 | 360,000 | 111.40 |
| 2010-02-26 | 559 | 560 | 552 | 557 | 477,000 | 111.40 |
| 2010-02-25 | 564 | 566 | 555 | 559 | 1,013,000 | 111.80 |
| 2010-02-24 | 570 | 572 | 559 | 561 | 1,161,000 | 112.20 |
| 2010-02-23 | 579 | 584 | 572 | 581 | 689,000 | 116.20 |
| 2010-02-22 | 584 | 593 | 581 | 588 | 521,000 | 117.60 |
| 2010-02-19 | 581 | 581 | 572 | 574 | 655,000 | 114.80 |
| 2010-02-18 | 581 | 581 | 573 | 580 | 436,000 | 116 |
| 2010-02-17 | 579 | 583 | 573 | 579 | 648,000 | 115.80 |
| 2010-02-16 | 569 | 573 | 568 | 570 | 682,000 | 114 |
| 2010-02-15 | 573 | 577 | 567 | 573 | 1,120,000 | 114.60 |
| 2010-02-12 | 575 | 579 | 565 | 570 | 2,038,000 | 114 |
| 2010-02-10 | 543 | 561 | 542 | 555 | 889,000 | 111 |
| 2010-02-09 | 543 | 550 | 537 | 543 | 473,000 | 108.60 |
| 2010-02-08 | 550 | 552 | 540 | 546 | 925,000 | 109.20 |
| 2010-02-05 | 551 | 564 | 551 | 560 | 489,000 | 112 |
| 2010-02-04 | 564 | 570 | 557 | 567 | 585,000 | 113.40 |
| 2010-02-03 | 571 | 576 | 561 | 567 | 696,000 | 113.40 |
| 2010-02-02 | 554 | 573 | 550 | 571 | 592,000 | 114.20 |
| 2010-02-01 | 554 | 561 | 546 | 553 | 530,000 | 110.60 |
| 2010-01-29 | 557 | 566 | 554 | 563 | 399,000 | 112.60 |
| 2010-01-28 | 563 | 568 | 553 | 563 | 435,000 | 112.60 |
| 2010-01-27 | 565 | 571 | 558 | 559 | 636,000 | 111.80 |
| 2010-01-26 | 588 | 592 | 570 | 572 | 876,000 | 114.40 |
| 2010-01-25 | 589 | 591 | 581 | 587 | 434,000 | 117.40 |
| 2010-01-22 | 585 | 593 | 575 | 590 | 848,000 | 118 |
| 2010-01-21 | 581 | 604 | 581 | 603 | 1,081,000 | 120.60 |
| 2010-01-20 | 588 | 601 | 584 | 587 | 1,189,000 | 117.40 |
| 2010-01-19 | 572 | 582 | 566 | 582 | 499,000 | 116.40 |
| 2010-01-18 | 571 | 575 | 568 | 575 | 328,000 | 115 |
| 2010-01-15 | 580 | 582 | 572 | 582 | 473,000 | 116.40 |
| 2010-01-14 | 570 | 574 | 569 | 573 | 270,000 | 114.60 |
| 2010-01-13 | 572 | 572 | 565 | 569 | 447,000 | 113.80 |
| 2010-01-12 | 561 | 576 | 561 | 572 | 295,000 | 114.40 |
| 2010-01-08 | 577 | 577 | 565 | 570 | 510,000 | 114 |
| 2010-01-07 | 560 | 571 | 558 | 571 | 696,000 | 114.20 |
| 2010-01-06 | 561 | 566 | 555 | 563 | 549,000 | 112.60 |
| 2010-01-05 | 585 | 585 | 561 | 563 | 774,000 | 112.60 |
| 2010-01-04 | 567 | 577 | 564 | 577 | 473,000 | 115.40 |
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