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