4612 日本ペイントホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	731	742	728	740	1,128,000	148
2012-12-27	727	735	725	731	1,100,000	146.20
2012-12-26	721	725	717	725	1,405,000	145
2012-12-25	710	722	710	717	1,289,000	143.40
2012-12-21	701	712	694	701	2,067,000	140.20
2012-12-20	690	702	688	696	1,422,000	139.20
2012-12-19	680	695	675	690	1,998,000	138
2012-12-18	675	687	670	671	1,766,000	134.20
2012-12-17	682	684	669	671	1,765,000	134.20
2012-12-14	689	692	675	678	2,707,000	135.60
2012-12-13	676	684	676	679	1,417,000	135.80
2012-12-12	677	682	675	679	937,000	135.80
2012-12-11	681	685	671	672	828,000	134.40
2012-12-10	696	696	680	681	938,000	136.20
2012-12-07	690	695	686	686	802,000	137.20
2012-12-06	695	699	687	688	1,035,000	137.60
2012-12-05	696	699	689	690	1,471,000	138
2012-12-04	685	700	685	696	1,816,000	139.20
2012-12-03	684	685	678	681	1,157,000	136.20
2012-11-30	677	687	672	684	1,459,000	136.80
2012-11-29	680	683	673	673	1,167,000	134.60
2012-11-28	667	674	666	671	1,070,000	134.20
2012-11-27	663	675	663	672	1,251,000	134.40
2012-11-26	675	675	664	664	1,158,000	132.80
2012-11-22	663	667	658	664	1,181,000	132.80
2012-11-21	655	661	653	654	790,000	130.80
2012-11-20	659	659	649	651	1,176,000	130.20
2012-11-19	662	664	652	654	1,036,000	130.80
2012-11-16	652	661	648	652	1,432,000	130.40
2012-11-15	641	653	641	648	1,120,000	129.60
2012-11-14	640	645	635	641	1,029,000	128.20
2012-11-13	645	652	643	644	763,000	128.80
2012-11-12	656	660	646	646	914,000	129.20
2012-11-09	663	670	658	660	838,000	132
2012-11-08	668	685	668	673	1,707,000	134.60
2012-11-07	687	697	669	678	3,562,000	135.60
2012-11-06	633	638	627	637	404,000	127.40
2012-11-05	644	649	638	640	319,000	128
2012-11-02	639	648	639	647	514,000	129.40
2012-11-01	639	641	633	639	519,000	127.80
2012-10-31	629	641	627	639	845,000	127.80
2012-10-30	633	641	631	631	1,604,000	126.20
2012-10-29	630	636	628	633	567,000	126.60
2012-10-26	642	642	626	631	906,000	126.20
2012-10-25	632	645	631	644	938,000	128.80
2012-10-24	632	637	630	632	1,128,000	126.40
2012-10-23	632	638	630	635	796,000	127
2012-10-22	629	636	626	634	914,000	126.80
2012-10-19	634	641	631	635	1,082,000	127
2012-10-18	635	641	635	638	745,000	127.60
2012-10-17	640	649	639	641	856,000	128.20
2012-10-16	639	648	635	638	1,050,000	127.60
2012-10-15	638	646	633	639	1,159,000	127.80
2012-10-12	625	643	624	635	1,740,000	127
2012-10-11	617	629	616	625	1,107,000	125
2012-10-10	626	630	621	622	996,000	124.40
2012-10-09	635	640	634	635	886,000	127
2012-10-05	638	643	635	640	914,000	128
2012-10-04	635	645	634	638	1,013,000	127.60
2012-10-03	639	641	635	635	653,000	127
2012-10-02	635	646	634	638	1,863,000	127.60
2012-10-01	655	655	632	635	1,761,000	127
2012-09-28	667	667	651	657	1,098,000	131.40
2012-09-27	659	669	659	666	644,000	133.20
2012-09-26	673	677	664	665	567,000	133
2012-09-25	663	680	663	680	739,000	136
2012-09-24	662	667	655	667	712,000	133.40
2012-09-21	653	666	650	657	845,000	131.40
2012-09-20	667	667	650	656	1,199,000	131.20
2012-09-19	675	677	662	669	793,000	133.80
2012-09-18	670	682	664	674	1,412,000	134.80
2012-09-14	686	689	664	666	1,718,000	133.20
2012-09-13	671	684	669	683	964,000	136.60
2012-09-12	671	677	665	671	729,000	134.20
2012-09-11	659	669	657	668	843,000	133.60
2012-09-10	669	673	655	663	681,000	132.60
2012-09-07	664	669	658	665	736,000	133
2012-09-06	663	664	656	661	368,000	132.20
2012-09-05	662	666	659	663	771,000	132.60
2012-09-04	668	668	658	661	789,000	132.20
2012-09-03	675	679	664	665	1,001,000	133
2012-08-31	666	678	663	670	1,168,000	134
2012-08-30	655	668	655	667	824,000	133.40
2012-08-29	662	667	649	655	965,000	131
2012-08-28	667	673	659	662	724,000	132.40
2012-08-27	662	671	659	666	828,000	133.20
2012-08-24	653	661	646	654	1,108,000	130.80
2012-08-23	664	672	656	656	1,352,000	131.20
2012-08-22	677	683	661	664	727,000	132.80
2012-08-21	681	687	676	681	397,000	136.20
2012-08-20	688	690	681	682	322,000	136.40
2012-08-17	690	690	684	686	370,000	137.20
2012-08-16	676	687	676	686	478,000	137.20
2012-08-15	684	684	670	676	507,000	135.20
2012-08-14	685	688	678	684	652,000	136.80
2012-08-13	683	685	671	680	598,000	136
2012-08-10	695	696	681	687	565,000	137.40
2012-08-09	700	702	693	698	646,000	139.60
2012-08-08	687	700	687	699	1,080,000	139.80
2012-08-07	694	698	678	682	1,378,000	136.40
2012-08-06	647	653	644	650	282,000	130
2012-08-03	634	641	632	637	133,000	127.40
2012-08-02	640	649	638	640	258,000	128
2012-08-01	642	647	639	642	343,000	128.40
2012-07-31	650	656	648	648	218,000	129.60
2012-07-30	655	655	648	655	154,000	131
2012-07-27	648	652	644	651	273,000	130.20
2012-07-26	634	641	627	639	272,000	127.80
2012-07-25	624	637	622	629	354,000	125.80
2012-07-24	634	636	625	627	316,000	125.40
2012-07-23	637	640	634	634	169,000	126.80
2012-07-20	653	654	640	642	307,000	128.40
2012-07-19	651	655	651	652	162,000	130.40
2012-07-18	654	655	646	647	100,000	129.40
2012-07-17	648	655	647	649	334,000	129.80
2012-07-13	645	651	643	648	169,000	129.60
2012-07-12	649	652	641	645	276,000	129
2012-07-11	645	652	644	648	288,000	129.60
2012-07-10	659	664	653	653	345,000	130.60
2012-07-09	655	662	652	659	406,000	131.80
2012-07-06	658	662	653	661	620,000	132.20
2012-07-05	648	657	647	657	605,000	131.40
2012-07-04	646	649	644	647	298,000	129.40
2012-07-03	635	645	634	645	188,000	129
2012-07-02	650	650	633	635	451,000	127
2012-06-29	629	650	626	646	573,000	129.20
2012-06-28	625	628	622	626	290,000	125.20
2012-06-27	615	622	611	622	148,000	124.40
2012-06-26	619	621	610	614	414,000	122.80
2012-06-25	629	629	618	618	231,000	123.60
2012-06-22	617	626	617	622	139,000	124.40
2012-06-21	622	625	617	623	204,000	124.60
2012-06-20	612	623	611	621	323,000	124.20
2012-06-19	614	615	605	606	237,000	121.20
2012-06-18	616	622	612	614	248,000	122.80
2012-06-15	615	618	606	607	346,000	121.40
2012-06-14	607	611	604	610	229,000	122
2012-06-13	613	615	606	611	342,000	122.20
2012-06-12	606	615	600	612	601,000	122.40
2012-06-11	615	618	603	608	516,000	121.60
2012-06-08	611	611	602	606	516,000	121.20
2012-06-07	602	610	600	610	493,000	122
2012-06-06	588	595	584	593	336,000	118.60
2012-06-05	571	588	571	587	756,000	117.40
2012-06-04	555	570	555	567	473,000	113.40
2012-06-01	560	570	560	565	534,000	113
2012-05-31	561	571	559	565	592,000	113
2012-05-30	569	573	559	571	404,000	114.20
2012-05-29	567	571	561	566	607,000	113.20
2012-05-28	575	575	561	567	232,000	113.40
2012-05-25	583	583	569	572	304,000	114.40
2012-05-24	575	582	572	579	431,000	115.80
2012-05-23	585	587	572	573	467,000	114.60
2012-05-22	591	597	582	584	430,000	116.80
2012-05-21	586	589	579	581	404,000	116.20
2012-05-18	598	598	585	587	541,000	117.40
2012-05-17	607	616	600	613	527,000	122.60
2012-05-16	623	624	604	610	762,000	122
2012-05-15	631	634	617	622	734,000	124.40
2012-05-14	646	648	632	634	811,000	126.80
2012-05-11	644	653	630	639	1,399,000	127.80
2012-05-10	629	659	628	649	1,488,000	129.80
2012-05-09	606	615	602	611	357,000	122.20
2012-05-08	612	612	603	607	368,000	121.40
2012-05-07	604	609	599	605	330,000	121
2012-05-02	614	620	607	619	319,000	123.80
2012-05-01	610	614	605	606	348,000	121.20
2012-04-27	617	625	606	610	321,000	122
2012-04-26	614	619	614	617	180,000	123.40
2012-04-25	615	620	610	612	251,000	122.40
2012-04-24	605	610	600	609	396,000	121.80
2012-04-23	607	613	605	608	229,000	121.60
2012-04-20	615	615	607	609	375,000	121.80
2012-04-19	610	623	609	612	242,000	122.40
2012-04-18	619	621	616	620	494,000	124
2012-04-17	609	617	608	613	189,000	122.60
2012-04-16	608	614	605	611	224,000	122.20
2012-04-13	611	616	609	613	293,000	122.60
2012-04-12	604	613	598	611	321,000	122.20
2012-04-11	600	608	599	604	520,000	120.80
2012-04-10	609	611	602	603	204,000	120.60
2012-04-09	611	613	604	607	212,000	121.40
2012-04-06	617	622	613	614	274,000	122.80
2012-04-05	625	625	616	622	370,000	124.40
2012-04-04	631	637	621	629	610,000	125.80
2012-04-03	620	630	620	630	320,000	126
2012-04-02	631	632	621	625	395,000	125
2012-03-30	633	633	627	627	391,000	125.40
2012-03-29	630	631	623	630	316,000	126
2012-03-28	633	633	625	630	454,000	126
2012-03-27	625	636	625	634	499,000	126.80
2012-03-26	619	623	615	615	311,000	123
2012-03-23	611	616	609	614	286,000	122.80
2012-03-22	618	621	612	614	729,000	122.80
2012-03-21	618	619	615	618	513,000	123.60
2012-03-19	628	629	619	619	633,000	123.80
2012-03-16	636	636	626	630	670,000	126
2012-03-15	625	638	625	636	552,000	127.20
2012-03-14	634	640	625	625	1,527,000	125
2012-03-13	638	650	630	636	732,000	127.20
2012-03-12	640	646	618	637	992,000	127.40
2012-03-09	640	641	632	634	1,143,000	126.80
2012-03-08	640	645	638	639	432,000	127.80
2012-03-07	627	638	627	638	357,000	127.60
2012-03-06	638	641	631	635	256,000	127
2012-03-05	650	652	637	639	476,000	127.80
2012-03-02	643	651	640	650	765,000	130
2012-03-01	637	646	627	634	1,229,000	126.80
2012-02-29	650	653	636	636	607,000	127.20
2012-02-28	646	652	639	651	479,000	130.20
2012-02-27	643	650	641	649	1,044,000	129.80
2012-02-24	647	647	637	643	511,000	128.60
2012-02-23	648	649	640	645	361,000	129
2012-02-22	642	649	638	647	326,000	129.40
2012-02-21	644	647	634	643	563,000	128.60
2012-02-20	639	648	634	644	853,000	128.80
2012-02-17	635	637	630	631	324,000	126.20
2012-02-16	629	631	624	626	330,000	125.20
2012-02-15	620	634	619	629	486,000	125.80
2012-02-14	615	624	615	618	771,000	123.60
2012-02-13	610	621	610	614	354,000	122.80
2012-02-10	622	622	613	620	545,000	124
2012-02-09	619	621	614	620	377,000	124
2012-02-08	602	619	602	619	892,000	123.80
2012-02-07	582	610	580	600	2,068,000	120
2012-02-06	559	563	555	559	546,000	111.80
2012-02-03	569	569	549	559	1,057,000	111.80
2012-02-02	563	572	563	568	343,000	113.60
2012-02-01	563	573	562	562	349,000	112.40
2012-01-31	558	573	558	562	942,000	112.40
2012-01-30	564	565	554	556	485,000	111.20
2012-01-27	575	575	560	563	376,000	112.60
2012-01-26	581	581	571	573	240,000	114.60
2012-01-25	570	581	566	578	209,000	115.60
2012-01-24	580	584	560	569	457,000	113.80
2012-01-23	589	589	576	579	256,000	115.80
2012-01-20	587	591	584	586	243,000	117.20
2012-01-19	574	581	574	577	187,000	115.40
2012-01-18	560	580	560	573	475,000	114.60
2012-01-17	551	559	549	556	367,000	111.20
2012-01-16	544	552	536	550	686,000	110
2012-01-13	542	546	542	544	367,000	108.80
2012-01-12	545	546	536	538	410,000	107.60
2012-01-11	542	551	540	548	219,000	109.60
2012-01-10	543	547	538	543	414,000	108.60
2012-01-06	546	552	540	542	600,000	108.40
2012-01-05	553	553	548	549	286,000	109.80
2012-01-04	547	558	547	552	665,000	110.40

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