4612 日本ペイントホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	543	544	530	533	519,000	106.60
2011-12-29	536	541	534	538	233,000	107.60
2011-12-28	540	542	535	536	135,000	107.20
2011-12-27	544	544	539	540	106,000	108
2011-12-26	552	553	542	542	140,000	108.40
2011-12-22	549	550	539	542	297,000	108.40
2011-12-21	551	554	542	548	446,000	109.60
2011-12-20	550	552	543	545	235,000	109
2011-12-19	550	550	539	547	465,000	109.40
2011-12-16	558	562	552	552	324,000	110.40
2011-12-15	558	560	552	552	379,000	110.40
2011-12-14	557	562	555	557	295,000	111.40
2011-12-13	561	561	551	558	373,000	111.60
2011-12-12	563	567	558	563	408,000	112.60
2011-12-09	549	558	548	553	691,000	110.60
2011-12-08	564	564	549	557	315,000	111.40
2011-12-07	564	568	556	566	256,000	113.20
2011-12-06	579	579	553	556	603,000	111.20
2011-12-05	584	584	574	575	220,000	115
2011-12-02	582	583	574	577	440,000	115.40
2011-12-01	555	577	552	574	1,052,000	114.80
2011-11-30	555	556	533	545	897,000	109
2011-11-29	549	554	539	552	394,000	110.40
2011-11-28	542	544	537	537	333,000	107.40
2011-11-25	532	536	522	535	655,000	107
2011-11-24	538	538	526	535	706,000	107
2011-11-22	550	559	539	544	748,000	108.80
2011-11-21	549	561	549	556	370,000	111.20
2011-11-18	548	551	544	549	352,000	109.80
2011-11-17	543	554	536	546	498,000	109.20
2011-11-16	550	550	542	544	158,000	108.80
2011-11-15	553	553	547	553	498,000	110.60
2011-11-14	556	565	542	553	1,133,000	110.60
2011-11-11	566	566	550	555	1,120,000	111
2011-11-10	573	573	563	566	530,000	113.20
2011-11-09	592	592	579	583	343,000	116.60
2011-11-08	578	585	575	585	394,000	117
2011-11-07	583	588	576	587	321,000	117.40
2011-11-04	586	590	581	588	328,000	117.60
2011-11-02	574	587	573	579	540,000	115.80
2011-11-01	605	605	590	592	447,000	118.40
2011-10-31	616	622	604	604	501,000	120.80
2011-10-28	607	622	604	616	1,326,000	123.20
2011-10-27	587	608	582	603	1,319,000	120.60
2011-10-26	575	580	568	576	451,000	115.20
2011-10-25	583	584	572	574	574,000	114.80
2011-10-24	569	576	565	576	514,000	115.20
2011-10-21	574	576	559	561	649,000	112.20
2011-10-20	580	580	567	572	598,000	114.40
2011-10-19	585	586	574	579	339,000	115.80
2011-10-18	581	581	574	578	428,000	115.60
2011-10-17	586	589	577	581	618,000	116.20
2011-10-14	585	587	577	581	466,000	116.20
2011-10-13	588	593	579	589	853,000	117.80
2011-10-12	582	586	575	583	763,000	116.60
2011-10-11	609	609	585	587	1,249,000	117.40
2011-10-07	601	603	585	589	1,231,000	117.80
2011-10-06	591	602	591	600	422,000	120
2011-10-05	598	598	583	588	695,000	117.60
2011-10-04	594	594	585	593	938,000	118.60
2011-10-03	617	617	596	601	778,000	120.20
2011-09-30	634	634	617	627	759,000	125.40
2011-09-29	647	647	625	633	962,000	126.60
2011-09-28	631	647	631	646	759,000	129.20
2011-09-27	614	626	613	625	578,000	125
2011-09-26	621	625	610	613	632,000	122.60
2011-09-22	628	628	616	620	485,000	124
2011-09-21	631	635	629	630	366,000	126
2011-09-20	629	631	624	628	405,000	125.60
2011-09-16	630	642	630	637	689,000	127.40
2011-09-15	613	627	613	626	637,000	125.20
2011-09-14	613	622	602	604	293,000	120.80
2011-09-13	602	614	598	612	367,000	122.40
2011-09-12	592	601	590	601	251,000	120.20
2011-09-09	606	615	603	606	469,000	121.20
2011-09-08	600	606	598	604	253,000	120.80
2011-09-07	592	596	586	594	253,000	118.80
2011-09-06	594	594	586	587	298,000	117.40
2011-09-05	599	600	590	593	195,000	118.60
2011-09-02	609	609	601	605	238,000	121
2011-09-01	609	615	605	612	313,000	122.40
2011-08-31	607	609	598	606	402,000	121.20
2011-08-30	595	609	594	606	714,000	121.20
2011-08-29	587	593	579	587	274,000	117.40
2011-08-26	581	584	577	582	261,000	116.40
2011-08-25	572	593	572	580	551,000	116
2011-08-24	577	578	562	563	498,000	112.60
2011-08-23	569	573	566	573	396,000	114.60
2011-08-22	574	578	565	566	338,000	113.20
2011-08-19	576	585	575	578	339,000	115.60
2011-08-18	599	600	584	587	394,000	117.40
2011-08-17	600	604	597	598	221,000	119.60
2011-08-16	598	601	596	601	606,000	120.20
2011-08-15	596	602	590	593	376,000	118.60
2011-08-12	598	599	588	590	509,000	118
2011-08-11	586	595	585	592	571,000	118.40
2011-08-10	594	607	586	595	647,000	119
2011-08-09	573	601	562	584	628,000	116.80
2011-08-08	599	603	591	593	380,000	118.60
2011-08-05	599	609	593	607	401,000	121.40
2011-08-04	620	626	616	618	322,000	123.60
2011-08-03	621	623	616	621	492,000	124.20
2011-08-02	630	633	628	631	355,000	126.20
2011-08-01	622	639	620	636	273,000	127.20
2011-07-29	628	636	623	625	498,000	125
2011-07-28	635	637	632	636	347,000	127.20
2011-07-27	643	644	637	643	272,000	128.60
2011-07-26	642	645	640	645	235,000	129
2011-07-25	643	643	639	640	189,000	128
2011-07-22	640	643	638	641	251,000	128.20
2011-07-21	640	642	636	640	304,000	128
2011-07-20	650	651	639	641	391,000	128.20
2011-07-19	641	648	639	643	620,000	128.60
2011-07-15	640	644	637	641	390,000	128.20
2011-07-14	636	643	634	640	213,000	128
2011-07-13	632	641	632	638	401,000	127.60
2011-07-12	639	639	635	638	479,000	127.60
2011-07-11	648	650	644	647	350,000	129.40
2011-07-08	650	652	646	650	268,000	130
2011-07-07	651	651	647	649	484,000	129.80
2011-07-06	646	655	642	655	770,000	131
2011-07-05	641	645	638	645	375,000	129
2011-07-04	647	648	641	643	531,000	128.60
2011-07-01	644	645	637	640	504,000	128
2011-06-30	641	643	634	642	444,000	128.40
2011-06-29	632	640	629	638	624,000	127.60
2011-06-28	635	636	626	631	917,000	126.20
2011-06-27	640	640	628	634	1,420,000	126.80
2011-06-24	616	643	616	637	3,544,000	127.40
2011-06-23	613	615	606	606	514,000	121.20
2011-06-22	611	619	608	617	869,000	123.40
2011-06-21	611	611	596	604	1,343,000	120.80
2011-06-20	609	614	605	605	550,000	121
2011-06-17	607	610	596	606	608,000	121.20
2011-06-16	618	620	606	607	570,000	121.40
2011-06-15	619	623	618	621	1,052,000	124.20
2011-06-14	600	617	600	617	1,197,000	123.40
2011-06-13	609	609	592	598	1,953,000	119.60
2011-06-10	611	616	609	612	1,433,000	122.40
2011-06-09	610	610	598	601	755,000	120.20
2011-06-08	613	617	605	614	609,000	122.80
2011-06-07	605	615	594	612	1,198,000	122.40
2011-06-06	606	610	597	605	1,096,000	121
2011-06-03	598	604	592	604	1,207,000	120.80
2011-06-02	596	596	590	594	570,000	118.80
2011-06-01	606	606	592	602	962,000	120.40
2011-05-31	600	611	598	609	1,669,000	121.80
2011-05-30	583	602	579	598	1,376,000	119.60
2011-05-27	578	593	575	588	903,000	117.60
2011-05-26	579	580	574	578	889,000	115.60
2011-05-25	562	576	562	571	1,470,000	114.20
2011-05-24	555	563	555	559	891,000	111.80
2011-05-23	554	561	547	561	738,000	112.20
2011-05-20	561	562	555	558	534,000	111.60
2011-05-19	560	569	556	562	873,000	112.40
2011-05-18	547	556	544	555	663,000	111
2011-05-17	540	542	534	540	613,000	108
2011-05-16	548	550	547	547	367,000	109.40
2011-05-13	557	558	542	548	1,075,000	109.60
2011-05-12	561	563	552	558	580,000	111.60
2011-05-11	576	579	568	568	651,000	113.60
2011-05-10	574	578	566	575	929,000	115
2011-05-09	568	574	565	571	786,000	114.20
2011-05-06	578	578	568	575	785,000	115
2011-05-02	568	584	568	582	575,000	116.40
2011-04-28	558	567	555	567	957,000	113.40
2011-04-27	538	560	538	559	951,000	111.80
2011-04-26	545	546	538	541	436,000	108.20
2011-04-25	543	548	538	539	477,000	107.80
2011-04-22	538	553	538	543	979,000	108.60
2011-04-21	533	539	526	533	373,000	106.60
2011-04-20	524	531	522	528	408,000	105.60
2011-04-19	520	523	511	514	423,000	102.80
2011-04-18	525	528	518	524	441,000	104.80
2011-04-15	529	529	519	526	619,000	105.20
2011-04-14	520	530	516	528	510,000	105.60
2011-04-13	520	530	520	525	548,000	105
2011-04-12	528	532	520	523	613,000	104.60
2011-04-11	542	544	533	535	346,000	107
2011-04-08	533	547	532	541	573,000	108.20
2011-04-07	543	545	533	534	721,000	106.80
2011-04-06	536	540	531	535	674,000	107
2011-04-05	545	545	538	540	332,000	108
2011-04-04	554	557	546	548	278,000	109.60
2011-04-01	559	564	552	552	480,000	110.40
2011-03-31	557	560	548	558	631,000	111.60
2011-03-30	547	562	539	561	663,000	112.20
2011-03-29	544	554	542	544	574,000	108.80
2011-03-28	545	548	537	545	534,000	109
2011-03-25	549	555	540	544	473,000	108.80
2011-03-24	545	550	536	539	844,000	107.80
2011-03-23	546	555	541	550	897,000	110
2011-03-22	563	568	547	550	1,333,000	110
2011-03-18	541	561	537	547	789,000	109.40
2011-03-17	518	548	518	533	754,000	106.60
2011-03-16	525	554	524	548	1,715,000	109.60
2011-03-15	502	522	446	510	2,313,000	102
2011-03-14	528	545	522	522	998,000	104.40
2011-03-11	585	586	578	578	921,000	115.60
2011-03-10	600	602	590	593	563,000	118.60
2011-03-09	609	611	604	605	287,000	121
2011-03-08	604	612	601	605	346,000	121
2011-03-07	619	619	601	605	671,000	121
2011-03-04	623	624	613	621	1,298,000	124.20
2011-03-03	612	626	610	616	1,716,000	123.20
2011-03-02	610	614	607	608	958,000	121.60
2011-03-01	605	618	603	616	784,000	123.20
2011-02-28	597	601	587	598	693,000	119.60
2011-02-25	591	598	591	597	878,000	119.40
2011-02-24	596	599	589	595	878,000	119
2011-02-23	603	615	603	603	1,318,000	120.60
2011-02-22	616	619	608	609	1,181,000	121.80
2011-02-21	628	630	617	625	1,163,000	125
2011-02-18	635	635	630	633	724,000	126.60
2011-02-17	634	639	630	633	1,142,000	126.60
2011-02-16	647	651	625	630	2,651,000	126
2011-02-15	660	662	650	653	812,000	130.60
2011-02-14	665	665	651	655	710,000	131
2011-02-10	669	673	657	658	1,221,000	131.60
2011-02-09	670	683	650	662	1,692,000	132.40
2011-02-08	674	676	671	671	586,000	134.20
2011-02-07	670	678	668	674	564,000	134.80
2011-02-04	665	672	664	666	603,000	133.20
2011-02-03	649	659	646	658	685,000	131.60
2011-02-02	644	651	643	647	396,000	129.40
2011-02-01	635	638	631	638	452,000	127.60
2011-01-31	632	640	631	636	342,000	127.20
2011-01-28	650	651	634	637	520,000	127.40
2011-01-27	641	653	634	652	763,000	130.40
2011-01-26	644	646	636	640	326,000	128
2011-01-25	640	647	632	643	417,000	128.60
2011-01-24	627	639	625	638	332,000	127.60
2011-01-21	643	643	628	629	398,000	125.80
2011-01-20	648	648	640	642	205,000	128.40
2011-01-19	642	653	638	652	505,000	130.40
2011-01-18	639	645	636	641	395,000	128.20
2011-01-17	644	646	638	638	299,000	127.60
2011-01-14	649	650	642	643	375,000	128.60
2011-01-13	655	655	646	653	334,000	130.60
2011-01-12	653	660	651	652	624,000	130.40
2011-01-11	647	652	640	650	496,000	130
2011-01-07	646	659	644	646	679,000	129.20
2011-01-06	634	649	633	641	837,000	128.20
2011-01-05	627	630	623	629	511,000	125.80
2011-01-04	631	634	627	629	234,000	125.80

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31