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
2011-12-30543544530533519,000106.60
2011-12-29536541534538233,000107.60
2011-12-28540542535536135,000107.20
2011-12-27544544539540106,000108
2011-12-26552553542542140,000108.40
2011-12-22549550539542297,000108.40
2011-12-21551554542548446,000109.60
2011-12-20550552543545235,000109
2011-12-19550550539547465,000109.40
2011-12-16558562552552324,000110.40
2011-12-15558560552552379,000110.40
2011-12-14557562555557295,000111.40
2011-12-13561561551558373,000111.60
2011-12-12563567558563408,000112.60
2011-12-09549558548553691,000110.60
2011-12-08564564549557315,000111.40
2011-12-07564568556566256,000113.20
2011-12-06579579553556603,000111.20
2011-12-05584584574575220,000115
2011-12-02582583574577440,000115.40
2011-12-015555775525741,052,000114.80
2011-11-30555556533545897,000109
2011-11-29549554539552394,000110.40
2011-11-28542544537537333,000107.40
2011-11-25532536522535655,000107
2011-11-24538538526535706,000107
2011-11-22550559539544748,000108.80
2011-11-21549561549556370,000111.20
2011-11-18548551544549352,000109.80
2011-11-17543554536546498,000109.20
2011-11-16550550542544158,000108.80
2011-11-15553553547553498,000110.60
2011-11-145565655425531,133,000110.60
2011-11-115665665505551,120,000111
2011-11-10573573563566530,000113.20
2011-11-09592592579583343,000116.60
2011-11-08578585575585394,000117
2011-11-07583588576587321,000117.40
2011-11-04586590581588328,000117.60
2011-11-02574587573579540,000115.80
2011-11-01605605590592447,000118.40
2011-10-31616622604604501,000120.80
2011-10-286076226046161,326,000123.20
2011-10-275876085826031,319,000120.60
2011-10-26575580568576451,000115.20
2011-10-25583584572574574,000114.80
2011-10-24569576565576514,000115.20
2011-10-21574576559561649,000112.20
2011-10-20580580567572598,000114.40
2011-10-19585586574579339,000115.80
2011-10-18581581574578428,000115.60
2011-10-17586589577581618,000116.20
2011-10-14585587577581466,000116.20
2011-10-13588593579589853,000117.80
2011-10-12582586575583763,000116.60
2011-10-116096095855871,249,000117.40
2011-10-076016035855891,231,000117.80
2011-10-06591602591600422,000120
2011-10-05598598583588695,000117.60
2011-10-04594594585593938,000118.60
2011-10-03617617596601778,000120.20
2011-09-30634634617627759,000125.40
2011-09-29647647625633962,000126.60
2011-09-28631647631646759,000129.20
2011-09-27614626613625578,000125
2011-09-26621625610613632,000122.60
2011-09-22628628616620485,000124
2011-09-21631635629630366,000126
2011-09-20629631624628405,000125.60
2011-09-16630642630637689,000127.40
2011-09-15613627613626637,000125.20
2011-09-14613622602604293,000120.80
2011-09-13602614598612367,000122.40
2011-09-12592601590601251,000120.20
2011-09-09606615603606469,000121.20
2011-09-08600606598604253,000120.80
2011-09-07592596586594253,000118.80
2011-09-06594594586587298,000117.40
2011-09-05599600590593195,000118.60
2011-09-02609609601605238,000121
2011-09-01609615605612313,000122.40
2011-08-31607609598606402,000121.20
2011-08-30595609594606714,000121.20
2011-08-29587593579587274,000117.40
2011-08-26581584577582261,000116.40
2011-08-25572593572580551,000116
2011-08-24577578562563498,000112.60
2011-08-23569573566573396,000114.60
2011-08-22574578565566338,000113.20
2011-08-19576585575578339,000115.60
2011-08-18599600584587394,000117.40
2011-08-17600604597598221,000119.60
2011-08-16598601596601606,000120.20
2011-08-15596602590593376,000118.60
2011-08-12598599588590509,000118
2011-08-11586595585592571,000118.40
2011-08-10594607586595647,000119
2011-08-09573601562584628,000116.80
2011-08-08599603591593380,000118.60
2011-08-05599609593607401,000121.40
2011-08-04620626616618322,000123.60
2011-08-03621623616621492,000124.20
2011-08-02630633628631355,000126.20
2011-08-01622639620636273,000127.20
2011-07-29628636623625498,000125
2011-07-28635637632636347,000127.20
2011-07-27643644637643272,000128.60
2011-07-26642645640645235,000129
2011-07-25643643639640189,000128
2011-07-22640643638641251,000128.20
2011-07-21640642636640304,000128
2011-07-20650651639641391,000128.20
2011-07-19641648639643620,000128.60
2011-07-15640644637641390,000128.20
2011-07-14636643634640213,000128
2011-07-13632641632638401,000127.60
2011-07-12639639635638479,000127.60
2011-07-11648650644647350,000129.40
2011-07-08650652646650268,000130
2011-07-07651651647649484,000129.80
2011-07-06646655642655770,000131
2011-07-05641645638645375,000129
2011-07-04647648641643531,000128.60
2011-07-01644645637640504,000128
2011-06-30641643634642444,000128.40
2011-06-29632640629638624,000127.60
2011-06-28635636626631917,000126.20
2011-06-276406406286341,420,000126.80
2011-06-246166436166373,544,000127.40
2011-06-23613615606606514,000121.20
2011-06-22611619608617869,000123.40
2011-06-216116115966041,343,000120.80
2011-06-20609614605605550,000121
2011-06-17607610596606608,000121.20
2011-06-16618620606607570,000121.40
2011-06-156196236186211,052,000124.20
2011-06-146006176006171,197,000123.40
2011-06-136096095925981,953,000119.60
2011-06-106116166096121,433,000122.40
2011-06-09610610598601755,000120.20
2011-06-08613617605614609,000122.80
2011-06-076056155946121,198,000122.40
2011-06-066066105976051,096,000121
2011-06-035986045926041,207,000120.80
2011-06-02596596590594570,000118.80
2011-06-01606606592602962,000120.40
2011-05-316006115986091,669,000121.80
2011-05-305836025795981,376,000119.60
2011-05-27578593575588903,000117.60
2011-05-26579580574578889,000115.60
2011-05-255625765625711,470,000114.20
2011-05-24555563555559891,000111.80
2011-05-23554561547561738,000112.20
2011-05-20561562555558534,000111.60
2011-05-19560569556562873,000112.40
2011-05-18547556544555663,000111
2011-05-17540542534540613,000108
2011-05-16548550547547367,000109.40
2011-05-135575585425481,075,000109.60
2011-05-12561563552558580,000111.60
2011-05-11576579568568651,000113.60
2011-05-10574578566575929,000115
2011-05-09568574565571786,000114.20
2011-05-06578578568575785,000115
2011-05-02568584568582575,000116.40
2011-04-28558567555567957,000113.40
2011-04-27538560538559951,000111.80
2011-04-26545546538541436,000108.20
2011-04-25543548538539477,000107.80
2011-04-22538553538543979,000108.60
2011-04-21533539526533373,000106.60
2011-04-20524531522528408,000105.60
2011-04-19520523511514423,000102.80
2011-04-18525528518524441,000104.80
2011-04-15529529519526619,000105.20
2011-04-14520530516528510,000105.60
2011-04-13520530520525548,000105
2011-04-12528532520523613,000104.60
2011-04-11542544533535346,000107
2011-04-08533547532541573,000108.20
2011-04-07543545533534721,000106.80
2011-04-06536540531535674,000107
2011-04-05545545538540332,000108
2011-04-04554557546548278,000109.60
2011-04-01559564552552480,000110.40
2011-03-31557560548558631,000111.60
2011-03-30547562539561663,000112.20
2011-03-29544554542544574,000108.80
2011-03-28545548537545534,000109
2011-03-25549555540544473,000108.80
2011-03-24545550536539844,000107.80
2011-03-23546555541550897,000110
2011-03-225635685475501,333,000110
2011-03-18541561537547789,000109.40
2011-03-17518548518533754,000106.60
2011-03-165255545245481,715,000109.60
2011-03-155025224465102,313,000102
2011-03-14528545522522998,000104.40
2011-03-11585586578578921,000115.60
2011-03-10600602590593563,000118.60
2011-03-09609611604605287,000121
2011-03-08604612601605346,000121
2011-03-07619619601605671,000121
2011-03-046236246136211,298,000124.20
2011-03-036126266106161,716,000123.20
2011-03-02610614607608958,000121.60
2011-03-01605618603616784,000123.20
2011-02-28597601587598693,000119.60
2011-02-25591598591597878,000119.40
2011-02-24596599589595878,000119
2011-02-236036156036031,318,000120.60
2011-02-226166196086091,181,000121.80
2011-02-216286306176251,163,000125
2011-02-18635635630633724,000126.60
2011-02-176346396306331,142,000126.60
2011-02-166476516256302,651,000126
2011-02-15660662650653812,000130.60
2011-02-14665665651655710,000131
2011-02-106696736576581,221,000131.60
2011-02-096706836506621,692,000132.40
2011-02-08674676671671586,000134.20
2011-02-07670678668674564,000134.80
2011-02-04665672664666603,000133.20
2011-02-03649659646658685,000131.60
2011-02-02644651643647396,000129.40
2011-02-01635638631638452,000127.60
2011-01-31632640631636342,000127.20
2011-01-28650651634637520,000127.40
2011-01-27641653634652763,000130.40
2011-01-26644646636640326,000128
2011-01-25640647632643417,000128.60
2011-01-24627639625638332,000127.60
2011-01-21643643628629398,000125.80
2011-01-20648648640642205,000128.40
2011-01-19642653638652505,000130.40
2011-01-18639645636641395,000128.20
2011-01-17644646638638299,000127.60
2011-01-14649650642643375,000128.60
2011-01-13655655646653334,000130.60
2011-01-12653660651652624,000130.40
2011-01-11647652640650496,000130
2011-01-07646659644646679,000129.20
2011-01-06634649633641837,000128.20
2011-01-05627630623629511,000125.80
2011-01-04631634627629234,000125.80

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