1. HOME >
  2. 株価時系列 >
  3. 4612 >
  4. 2013年

4612 日本ペイントホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7501,7631,7341,749564,000349.80
2013-12-271,7171,7391,7101,738480,000347.60
2013-12-261,6961,7201,6871,717447,000343.40
2013-12-251,6821,6931,6701,679625,000335.80
2013-12-241,7111,7151,6951,703798,000340.60
2013-12-201,6901,7121,6861,711643,000342.20
2013-12-191,7101,7171,6981,7091,072,000341.80
2013-12-181,6911,7081,6831,707979,000341.40
2013-12-171,6831,6931,6731,691607,000338.20
2013-12-161,6851,6991,6721,683912,000336.60
2013-12-131,6681,6881,6571,6791,212,000335.80
2013-12-121,7071,7071,6611,6751,109,000335
2013-12-111,7101,7121,6901,7061,195,000341.20
2013-12-101,7001,7121,6901,7121,512,000342.40
2013-12-091,6671,6811,6621,681980,000336.20
2013-12-061,6451,6481,6211,6361,007,000327.20
2013-12-051,6551,6671,6301,6441,948,000328.80
2013-12-041,6451,6761,6361,6431,376,000328.60
2013-12-031,6891,7091,6401,6662,825,000333.20
2013-12-021,6771,7001,6691,6721,768,000334.40
2013-11-291,6551,6611,6451,6601,121,000332
2013-11-281,6211,6531,6211,6511,299,000330.20
2013-11-271,6071,6371,6051,6152,077,000323
2013-11-261,6691,6751,6011,61814,344,000323.60
2013-11-251,6841,6871,6211,6293,313,000325.80
2013-11-221,6851,6991,6631,6752,464,000335
2013-11-211,6691,6861,6651,6851,330,000337
2013-11-201,6661,6711,6461,665949,000333
2013-11-191,6741,6741,6551,6701,085,000334
2013-11-181,6861,6881,6651,6741,221,000334.80
2013-11-151,6911,6991,6501,6662,407,000333.20
2013-11-141,6941,6991,6771,691978,000338.20
2013-11-131,6931,6961,6761,681611,000336.20
2013-11-121,6701,6991,6701,6821,017,000336.40
2013-11-111,6821,7151,6661,6791,288,000335.80
2013-11-081,6641,6841,6291,6701,815,000334
2013-11-071,6931,7261,6731,7003,277,000340
2013-11-061,6441,6651,6171,6601,240,000332
2013-11-051,6411,6441,6131,6401,236,000328
2013-11-011,6451,6521,6151,627744,000325.40
2013-10-311,6501,6631,6421,646831,000329.20
2013-10-301,6271,6591,6181,6561,529,000331.20
2013-10-291,6151,6231,5971,6071,378,000321.40
2013-10-281,6081,6451,6041,6411,002,000328.20
2013-10-251,6361,6371,6031,6081,260,000321.60
2013-10-241,6011,6381,5911,634759,000326.80
2013-10-231,6711,6721,5951,6011,899,000320.20
2013-10-221,6601,6851,6561,677889,000335.40
2013-10-211,6801,6841,6521,6701,078,000334
2013-10-181,7011,7061,6831,6901,092,000338
2013-10-171,6771,6951,6611,6891,172,000337.80
2013-10-161,6551,6791,6411,6581,202,000331.60
2013-10-151,6641,7101,6461,6593,663,000331.80
2013-10-111,6021,6451,6021,6431,161,000328.60
2013-10-101,5911,6131,5811,593953,000318.60
2013-10-091,5591,5921,5461,591939,000318.20
2013-10-081,5301,5681,5151,563839,000312.60
2013-10-071,5641,5651,5311,544545,000308.80
2013-10-041,5591,5931,5461,5791,320,000315.80
2013-10-031,5611,5681,5411,559711,000311.80
2013-10-021,5971,6181,5551,5671,132,000313.40
2013-10-011,5671,5921,5521,585862,000317
2013-09-301,5361,5761,5361,567734,000313.40
2013-09-271,5731,5781,5611,576482,000315.20
2013-09-261,5381,5751,5201,574529,000314.80
2013-09-251,5801,5801,5331,564798,000312.80
2013-09-241,5301,5701,5281,5621,174,000312.40
2013-09-201,5541,5541,5221,5421,029,000308.40
2013-09-191,5151,5541,5081,5531,372,000310.60
2013-09-181,4831,4991,4811,494945,000298.80
2013-09-171,4661,4951,4651,481877,000296.20
2013-09-131,4471,4701,4461,4661,013,000293.20
2013-09-121,4601,4781,4551,4691,040,000293.80
2013-09-111,4801,4861,4601,4781,782,000295.60
2013-09-101,4831,5061,4781,4852,448,000297
2013-09-091,5361,5471,4971,5132,139,000302.60
2013-09-061,5751,5751,5161,5282,163,000305.60
2013-09-051,5321,5801,5151,5752,580,000315
2013-09-041,4801,5341,4641,5312,746,000306.20
2013-09-031,4921,5331,4551,4804,829,000296
2013-09-021,4391,4941,4281,4913,354,000298.20
2013-08-301,3971,4341,3921,4182,124,000283.60
2013-08-291,3761,4001,3741,393784,000278.60
2013-08-281,3641,3831,3571,3751,003,000275
2013-08-271,3751,4081,3751,393925,000278.60
2013-08-261,3961,4321,3911,3961,562,000279.20
2013-08-231,3401,3571,3361,351570,000270.20
2013-08-221,2921,3271,2921,322421,000264.40
2013-08-211,3111,3271,2951,3071,000,000261.40
2013-08-201,3061,3281,2971,301920,000260.20
2013-08-191,2711,3291,2711,3241,167,000264.80
2013-08-161,2831,2891,2401,2801,505,000256
2013-08-151,3391,3491,3081,311952,000262.20
2013-08-141,3551,3751,3521,3631,226,000272.60
2013-08-131,3651,3771,3611,377857,000275.40
2013-08-121,3501,3751,3361,3651,519,000273
2013-08-091,3481,3611,3431,351523,000270.20
2013-08-081,3571,3851,3541,358721,000271.60
2013-08-071,3551,4051,3551,3862,070,000277.20
2013-08-061,3401,3851,3261,3652,154,000273
2013-08-051,3031,3181,2951,311475,000262.20
2013-08-021,2701,3211,2691,320818,000264
2013-08-011,2381,2671,2261,267977,000253.40
2013-07-311,2741,2831,2471,249529,000249.80
2013-07-301,2641,2951,2621,293639,000258.60
2013-07-291,3111,3191,2781,2811,029,000256.20
2013-07-261,3301,3421,3091,3241,393,000264.80
2013-07-251,3191,3571,3151,3401,028,000268
2013-07-241,3461,3461,3181,323932,000264.60
2013-07-231,3141,3481,3041,3451,091,000269
2013-07-221,3011,3351,2981,3182,399,000263.60
2013-07-191,2621,2671,2241,236659,000247.20
2013-07-181,2501,2611,2471,258596,000251.60
2013-07-171,2341,2481,2271,242499,000248.40
2013-07-161,2471,2581,2421,248567,000249.60
2013-07-121,2441,2491,2341,249490,000249.80
2013-07-111,2241,2401,2221,238915,000247.60
2013-07-101,2251,2381,2141,224601,000244.80
2013-07-091,2351,2391,2171,237918,000247.40
2013-07-081,2101,2371,2031,2141,329,000242.80
2013-07-051,1961,2111,1821,209937,000241.80
2013-07-041,2051,2061,1811,201870,000240.20
2013-07-031,1981,2201,1831,2171,191,000243.40
2013-07-021,1821,1991,1671,197823,000239.40
2013-07-011,1931,1931,1491,1631,647,000232.60
2013-06-281,1781,2001,1741,1961,397,000239.20
2013-06-271,1461,1621,1321,162608,000232.40
2013-06-261,1591,1691,1251,135931,000227
2013-06-251,1821,1821,1181,1391,443,000227.80
2013-06-241,1741,1941,1701,1821,649,000236.40
2013-06-211,1481,1791,1171,1682,771,000233.60
2013-06-201,1261,1551,1121,1511,108,000230.20
2013-06-191,1331,1421,1111,134859,000226.80
2013-06-181,1001,1131,0861,108855,000221.60
2013-06-171,0521,1081,0491,1061,291,000221.20
2013-06-141,0471,0841,0471,0562,191,000211.20
2013-06-131,0591,0811,0131,0141,076,000202.80
2013-06-121,0511,0641,0311,059438,000211.80
2013-06-111,0861,0981,0541,070779,000214
2013-06-101,0301,0921,0291,0861,414,000217.20
2013-06-079661,0039639851,357,000197
2013-06-061,0131,0359949971,312,000199.40
2013-06-051,0701,0811,0411,0431,303,000208.60
2013-06-041,0251,0321,0011,0292,270,000205.80
2013-06-031,0311,0601,0151,0271,278,000205.40
2013-05-311,0521,0781,0251,0301,616,000206
2013-05-301,0371,0731,0211,0321,979,000206.40
2013-05-291,0741,0991,0571,0781,777,000215.60
2013-05-281,0291,0631,0241,0521,658,000210.40
2013-05-271,0801,1051,0401,0541,267,000210.80
2013-05-241,1251,1651,0891,1331,963,000226.60
2013-05-231,1981,1981,0791,0911,856,000218.20
2013-05-221,2001,2181,1801,199790,000239.80
2013-05-211,2021,2301,1881,201830,000240.20
2013-05-201,2141,2381,2061,218954,000243.60
2013-05-171,2011,2161,1841,1951,327,000239
2013-05-161,2251,2251,1721,2031,066,000240.60
2013-05-151,2101,2521,1961,2391,245,000247.80
2013-05-141,1901,2061,1771,196816,000239.20
2013-05-131,1671,1891,1521,188732,000237.60
2013-05-101,1721,1831,1601,168730,000233.60
2013-05-091,1361,1771,1361,1581,099,000231.60
2013-05-081,1571,1751,1391,1401,093,000228
2013-05-071,1751,1881,1691,187695,000237.40
2013-05-021,1631,1651,1401,147716,000229.40
2013-05-011,1351,1561,1311,150648,000230
2013-04-301,1561,1581,1451,155793,000231
2013-04-261,1491,1721,1411,1561,486,000231.20
2013-04-251,1311,1591,1271,135858,000227
2013-04-241,1131,1491,1121,1471,586,000229.40
2013-04-231,0781,0991,0771,094687,000218.80
2013-04-221,0701,0891,0651,077608,000215.40
2013-04-191,0591,0631,0361,060558,000212
2013-04-181,0701,0831,0301,0571,241,000211.40
2013-04-171,0201,0551,0171,040945,000208
2013-04-169901,0079841,003886,000200.60
2013-04-151,0001,0169961,008525,000201.60
2013-04-121,0131,0159961,0061,016,000201.20
2013-04-111,0151,0359981,017931,000203.40
2013-04-101,0061,0259991,022695,000204.40
2013-04-091,0411,0731,0211,0291,006,000205.80
2013-04-081,0051,0389951,0381,172,000207.60
2013-04-059811,0089819991,889,000199.80
2013-04-049359709139671,624,000193.40
2013-04-039209599199581,279,000191.60
2013-04-02910922883911935,000182.20
2013-04-01939939917922624,000184.40
2013-03-29950950928938408,000187.60
2013-03-28949954936940752,000188
2013-03-27930946923946794,000189.20
2013-03-269169349169291,193,000185.80
2013-03-25920926907908586,000181.60
2013-03-22929930912912646,000182.40
2013-03-219109379109351,370,000187
2013-03-19891905891901616,000180.20
2013-03-18896901891892364,000178.40
2013-03-159169198969011,136,000180.20
2013-03-149009248969171,464,000183.40
2013-03-138798968748922,731,000178.40
2013-03-129009088378524,545,000170.40
2013-03-119009088949031,027,000180.60
2013-03-089049148959001,586,000180
2013-03-07920923905907910,000181.40
2013-03-068829018809001,030,000180
2013-03-05884890875876499,000175.20
2013-03-04880887876883738,000176.60
2013-03-01862879862873492,000174.60
2013-02-28880880867877770,000175.40
2013-02-278838938718711,136,000174.20
2013-02-268688868608811,851,000176.20
2013-02-258788848748781,156,000175.60
2013-02-22853865848864680,000172.80
2013-02-21856858844849527,000169.80
2013-02-208608678518591,072,000171.80
2013-02-19843854842852494,000170.40
2013-02-18833850833849568,000169.80
2013-02-15834838829835762,000167
2013-02-14839843833836591,000167.20
2013-02-13845850832839674,000167.80
2013-02-12855857846846701,000169.20
2013-02-08853855849852892,000170.40
2013-02-07856866854860736,000172
2013-02-068688708558581,303,000171.60
2013-02-058618708558552,208,000171
2013-02-048258418258381,253,000167.60
2013-02-018218288168231,416,000164.60
2013-01-318228238108221,483,000164.40
2013-01-308238258138231,329,000164.60
2013-01-298358388058222,491,000164.40
2013-01-288588598368371,229,000167.40
2013-01-258598628468521,965,000170.40
2013-01-248308468308451,662,000169
2013-01-238768788408453,029,000169
2013-01-229109158858904,929,000178
2013-01-218158238088091,367,000161.80
2013-01-18794800791800775,000160
2013-01-177787917737831,114,000156.60
2013-01-167957957797831,182,000156.60
2013-01-15797799786794939,000158.80
2013-01-11787795783793816,000158.60
2013-01-10774783772778912,000155.60
2013-01-097617797607741,581,000154.80
2013-01-087687717577591,281,000151.80
2013-01-077657717577631,312,000152.60
2013-01-04755759751756831,000151.20

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