4612 日本ペイントホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,645	3,645	3,515	3,520	574,000	704
2014-12-29	3,645	3,650	3,565	3,630	469,000	726
2014-12-26	3,565	3,630	3,565	3,615	271,000	723
2014-12-25	3,550	3,580	3,540	3,565	293,000	713
2014-12-24	3,500	3,570	3,450	3,555	660,000	711
2014-12-22	3,465	3,495	3,430	3,450	468,000	690
2014-12-19	3,450	3,480	3,390	3,420	728,000	684
2014-12-18	3,465	3,550	3,380	3,385	1,183,000	677
2014-12-17	3,250	3,380	3,250	3,325	813,000	665
2014-12-16	3,270	3,350	3,255	3,300	825,000	660
2014-12-15	3,355	3,400	3,320	3,325	1,023,000	665
2014-12-12	3,315	3,500	3,315	3,425	1,402,000	685
2014-12-11	3,335	3,440	3,320	3,375	1,077,000	675
2014-12-10	3,490	3,510	3,340	3,400	1,508,000	680
2014-12-09	3,580	3,670	3,535	3,560	1,437,000	712
2014-12-08	3,650	3,820	3,570	3,605	1,762,000	721
2014-12-05	3,405	3,675	3,400	3,585	1,447,000	717
2014-12-04	3,400	3,425	3,380	3,425	946,000	685
2014-12-03	3,405	3,465	3,340	3,365	1,700,000	673
2014-12-02	3,190	3,320	3,170	3,315	1,105,000	663
2014-12-01	3,080	3,205	3,080	3,200	986,000	640
2014-11-28	2,982	3,095	2,979	3,070	1,249,000	614
2014-11-27	2,982	2,998	2,935	2,945	1,179,000	589
2014-11-26	2,986	3,165	2,985	2,999	2,472,000	599.80
2014-11-25	2,870	2,982	2,855	2,971	2,147,000	594.20
2014-11-21	2,797	2,829	2,769	2,816	797,000	563.20
2014-11-20	2,790	2,807	2,767	2,770	726,000	554
2014-11-19	2,786	2,846	2,744	2,751	922,000	550.20
2014-11-18	2,634	2,775	2,629	2,748	2,002,000	549.60
2014-11-17	2,643	2,648	2,598	2,618	729,000	523.60
2014-11-14	2,623	2,647	2,611	2,646	553,000	529.20
2014-11-13	2,553	2,600	2,531	2,592	783,000	518.40
2014-11-12	2,553	2,599	2,545	2,569	1,077,000	513.80
2014-11-11	2,521	2,546	2,500	2,527	665,000	505.40
2014-11-10	2,521	2,550	2,506	2,517	853,000	503.40
2014-11-07	2,469	2,543	2,438	2,532	1,521,000	506.40
2014-11-06	2,540	2,582	2,503	2,517	667,000	503.40
2014-11-05	2,535	2,551	2,511	2,545	716,000	509
2014-11-04	2,624	2,647	2,562	2,565	1,172,000	513
2014-10-31	2,396	2,486	2,384	2,467	1,503,000	493.40
2014-10-30	2,345	2,370	2,342	2,366	915,000	473.20
2014-10-29	2,326	2,357	2,326	2,356	1,425,000	471.20
2014-10-28	2,213	2,291	2,194	2,280	1,037,000	456
2014-10-27	2,166	2,233	2,166	2,219	845,000	443.80
2014-10-24	2,174	2,182	2,154	2,158	1,102,000	431.60
2014-10-23	2,133	2,169	2,112	2,156	1,277,000	431.20
2014-10-22	2,200	2,200	2,128	2,160	2,946,000	432
2014-10-21	2,268	2,274	2,210	2,220	1,362,000	444
2014-10-20	2,217	2,258	2,211	2,251	782,000	450.20
2014-10-17	2,235	2,258	2,166	2,174	1,228,000	434.80
2014-10-16	2,224	2,284	2,219	2,242	1,183,000	448.40
2014-10-15	2,201	2,291	2,192	2,284	1,316,000	456.80
2014-10-14	2,168	2,219	2,168	2,208	1,957,000	441.60
2014-10-10	2,200	2,265	2,200	2,241	862,000	448.20
2014-10-09	2,297	2,322	2,275	2,284	1,158,000	456.80
2014-10-08	2,285	2,306	2,274	2,296	1,033,000	459.20
2014-10-07	2,328	2,365	2,323	2,332	880,000	466.40
2014-10-06	2,307	2,359	2,301	2,346	892,000	469.20
2014-10-03	2,264	2,297	2,259	2,282	917,000	456.40
2014-10-02	2,308	2,308	2,250	2,264	1,225,000	452.80
2014-10-01	2,460	2,460	2,340	2,347	1,889,000	469.40
2014-09-30	2,461	2,483	2,425	2,465	793,000	493
2014-09-29	2,480	2,480	2,450	2,464	828,000	492.80
2014-09-26	2,415	2,446	2,402	2,442	809,000	488.40
2014-09-25	2,421	2,438	2,414	2,438	973,000	487.60
2014-09-24	2,388	2,406	2,362	2,402	1,172,000	480.40
2014-09-22	2,415	2,429	2,356	2,386	1,186,000	477.20
2014-09-19	2,400	2,422	2,386	2,415	800,000	483
2014-09-18	2,408	2,408	2,379	2,385	1,073,000	477
2014-09-17	2,360	2,408	2,358	2,366	1,897,000	473.20
2014-09-16	2,338	2,360	2,290	2,352	1,958,000	470.40
2014-09-12	2,400	2,409	2,316	2,335	2,484,000	467
2014-09-11	2,392	2,410	2,359	2,389	1,815,000	477.80
2014-09-10	2,439	2,440	2,368	2,390	3,703,000	478
2014-09-09	2,530	2,537	2,460	2,464	2,938,000	492.80
2014-09-08	2,515	2,533	2,462	2,519	1,948,000	503.80
2014-09-05	2,625	2,626	2,523	2,534	2,364,000	506.80
2014-09-04	2,631	2,650	2,610	2,625	1,021,000	525
2014-09-03	2,642	2,650	2,609	2,622	839,000	524.40
2014-09-02	2,590	2,618	2,585	2,611	616,000	522.20
2014-09-01	2,571	2,588	2,565	2,585	560,000	517
2014-08-29	2,550	2,582	2,545	2,574	871,000	514.80
2014-08-28	2,520	2,570	2,520	2,563	861,000	512.60
2014-08-27	2,495	2,529	2,481	2,522	1,377,000	504.40
2014-08-26	2,500	2,510	2,488	2,505	739,000	501
2014-08-25	2,467	2,497	2,460	2,493	669,000	498.60
2014-08-22	2,510	2,517	2,478	2,486	1,089,000	497.20
2014-08-21	2,468	2,496	2,466	2,496	678,000	499.20
2014-08-20	2,420	2,453	2,416	2,449	830,000	489.80
2014-08-19	2,420	2,421	2,382	2,406	1,586,000	481.20
2014-08-18	2,426	2,435	2,410	2,420	555,000	484
2014-08-15	2,443	2,448	2,423	2,430	588,000	486
2014-08-14	2,406	2,457	2,395	2,431	1,380,000	486.20
2014-08-13	2,367	2,392	2,349	2,374	1,667,000	474.80
2014-08-12	2,420	2,433	2,376	2,401	1,121,000	480.20
2014-08-11	2,383	2,413	2,370	2,409	956,000	481.80
2014-08-08	2,390	2,400	2,319	2,354	1,379,000	470.80
2014-08-07	2,378	2,398	2,355	2,398	1,108,000	479.60
2014-08-06	2,396	2,421	2,358	2,373	1,407,000	474.60
2014-08-05	2,364	2,436	2,306	2,394	2,810,000	478.80
2014-08-04	2,392	2,460	2,392	2,443	900,000	488.60
2014-08-01	2,385	2,409	2,383	2,404	656,000	480.80
2014-07-31	2,400	2,409	2,377	2,404	1,210,000	480.80
2014-07-30	2,407	2,409	2,374	2,391	1,150,000	478.20
2014-07-29	2,380	2,414	2,380	2,407	721,000	481.40
2014-07-28	2,356	2,396	2,324	2,394	810,000	478.80
2014-07-25	2,357	2,366	2,335	2,360	678,000	472
2014-07-24	2,400	2,410	2,326	2,337	2,001,000	467.40
2014-07-23	2,325	2,397	2,325	2,388	1,694,000	477.60
2014-07-22	2,246	2,315	2,229	2,311	2,090,000	462.20
2014-07-18	2,250	2,260	2,227	2,246	1,335,000	449.20
2014-07-17	2,301	2,315	2,251	2,280	1,749,000	456
2014-07-16	2,278	2,316	2,266	2,292	1,163,000	458.40
2014-07-15	2,211	2,274	2,211	2,262	1,279,000	452.40
2014-07-14	2,206	2,226	2,179	2,211	1,313,000	442.20
2014-07-11	2,175	2,208	2,164	2,207	1,793,000	441.40
2014-07-10	2,214	2,225	2,194	2,208	2,138,000	441.60
2014-07-09	2,177	2,217	2,157	2,213	1,801,000	442.60
2014-07-08	2,180	2,221	2,165	2,210	1,368,000	442
2014-07-07	2,221	2,233	2,191	2,215	1,396,000	443
2014-07-04	2,240	2,260	2,212	2,243	1,564,000	448.60
2014-07-03	2,193	2,233	2,177	2,224	1,693,000	444.80
2014-07-02	2,216	2,219	2,191	2,208	1,039,000	441.60
2014-07-01	2,170	2,198	2,163	2,195	1,457,000	439
2014-06-30	2,098	2,148	2,089	2,144	1,666,000	428.80
2014-06-27	2,060	2,086	2,030	2,065	2,184,000	413
2014-06-26	2,050	2,088	2,042	2,073	1,137,000	414.60
2014-06-25	2,081	2,096	2,040	2,055	1,811,000	411
2014-06-24	2,058	2,096	2,028	2,094	1,502,000	418.80
2014-06-23	2,052	2,072	2,021	2,067	1,985,000	413.40
2014-06-20	1,985	2,017	1,974	2,017	1,503,000	403.40
2014-06-19	1,959	1,973	1,940	1,970	1,494,000	394
2014-06-18	1,900	1,944	1,890	1,940	1,676,000	388
2014-06-17	1,860	1,907	1,860	1,900	2,059,000	380
2014-06-16	1,817	1,837	1,809	1,834	1,046,000	366.80
2014-06-13	1,800	1,819	1,785	1,817	1,381,000	363.40
2014-06-12	1,736	1,792	1,719	1,791	1,174,000	358.20
2014-06-11	1,721	1,733	1,717	1,732	730,000	346.40
2014-06-10	1,712	1,723	1,712	1,720	665,000	344
2014-06-09	1,730	1,732	1,716	1,720	760,000	344
2014-06-06	1,737	1,744	1,725	1,736	787,000	347.20
2014-06-05	1,722	1,737	1,712	1,724	602,000	344.80
2014-06-04	1,698	1,726	1,695	1,722	1,227,000	344.40
2014-06-03	1,738	1,747	1,706	1,720	1,478,000	344
2014-06-02	1,635	1,702	1,628	1,697	1,422,000	339.40
2014-05-30	1,617	1,636	1,615	1,623	807,000	324.60
2014-05-29	1,606	1,628	1,603	1,618	742,000	323.60
2014-05-28	1,594	1,628	1,588	1,618	988,000	323.60
2014-05-27	1,622	1,655	1,602	1,605	740,000	321
2014-05-26	1,573	1,639	1,563	1,637	1,852,000	327.40
2014-05-23	1,537	1,550	1,523	1,533	688,000	306.60
2014-05-22	1,506	1,536	1,483	1,523	988,000	304.60
2014-05-21	1,464	1,482	1,447	1,481	1,058,000	296.20
2014-05-20	1,465	1,479	1,450	1,470	550,000	294
2014-05-19	1,480	1,487	1,443	1,446	979,000	289.20
2014-05-16	1,470	1,494	1,462	1,491	918,000	298.20
2014-05-15	1,546	1,546	1,501	1,503	770,000	300.60
2014-05-14	1,547	1,549	1,518	1,547	904,000	309.40
2014-05-13	1,543	1,551	1,503	1,547	1,003,000	309.40
2014-05-12	1,548	1,581	1,503	1,506	1,884,000	301.20
2014-05-09	1,560	1,591	1,543	1,580	668,000	316
2014-05-08	1,565	1,577	1,543	1,570	529,000	314
2014-05-07	1,432	1,582	1,432	1,565	1,984,000	313
2014-05-02	1,630	1,637	1,605	1,622	386,000	324.40
2014-05-01	1,606	1,632	1,584	1,630	766,000	326
2014-04-30	1,635	1,645	1,575	1,580	760,000	316
2014-04-28	1,614	1,638	1,595	1,627	863,000	325.40
2014-04-25	1,580	1,642	1,578	1,614	1,263,000	322.80
2014-04-24	1,655	1,665	1,594	1,620	1,190,000	324
2014-04-23	1,664	1,675	1,628	1,655	1,162,000	331
2014-04-22	1,646	1,669	1,638	1,644	1,377,000	328.80
2014-04-21	1,605	1,649	1,604	1,644	770,000	328.80
2014-04-18	1,595	1,617	1,575	1,617	575,000	323.40
2014-04-17	1,563	1,586	1,561	1,571	387,000	314.20
2014-04-16	1,525	1,564	1,524	1,563	488,000	312.60
2014-04-15	1,524	1,538	1,524	1,529	403,000	305.80
2014-04-14	1,518	1,545	1,517	1,522	528,000	304.40
2014-04-11	1,495	1,539	1,480	1,533	748,000	306.60
2014-04-10	1,517	1,549	1,517	1,532	792,000	306.40
2014-04-09	1,521	1,534	1,509	1,514	997,000	302.80
2014-04-08	1,575	1,578	1,546	1,546	697,000	309.20
2014-04-07	1,577	1,610	1,570	1,594	759,000	318.80
2014-04-04	1,617	1,618	1,578	1,596	1,061,000	319.20
2014-04-03	1,638	1,660	1,620	1,621	1,017,000	324.20
2014-04-02	1,562	1,652	1,551	1,627	1,938,000	325.40
2014-04-01	1,564	1,564	1,533	1,561	927,000	312.20
2014-03-31	1,541	1,568	1,513	1,564	600,000	312.80
2014-03-28	1,548	1,561	1,506	1,535	799,000	307
2014-03-27	1,549	1,561	1,525	1,558	1,454,000	311.60
2014-03-26	1,512	1,529	1,504	1,523	1,103,000	304.60
2014-03-25	1,490	1,519	1,474	1,489	1,494,000	297.80
2014-03-24	1,484	1,530	1,457	1,460	1,669,000	292
2014-03-20	1,478	1,478	1,411	1,414	1,580,000	282.80
2014-03-19	1,472	1,495	1,461	1,485	1,365,000	297
2014-03-18	1,469	1,485	1,464	1,472	668,000	294.40
2014-03-17	1,465	1,480	1,443	1,454	811,000	290.80
2014-03-14	1,527	1,548	1,494	1,495	1,321,000	299
2014-03-13	1,522	1,563	1,520	1,556	820,000	311.20
2014-03-12	1,571	1,595	1,542	1,548	882,000	309.60
2014-03-11	1,606	1,625	1,578	1,611	590,000	322.20
2014-03-10	1,538	1,609	1,532	1,606	1,187,000	321.20
2014-03-07	1,591	1,591	1,561	1,576	427,000	315.20
2014-03-06	1,554	1,578	1,547	1,575	662,000	315
2014-03-05	1,594	1,597	1,573	1,582	1,158,000	316.40
2014-03-04	1,508	1,556	1,471	1,549	734,000	309.80
2014-03-03	1,541	1,541	1,499	1,519	1,354,000	303.80
2014-02-28	1,560	1,560	1,527	1,558	1,161,000	311.60
2014-02-27	1,546	1,590	1,540	1,568	1,192,000	313.60
2014-02-26	1,533	1,566	1,533	1,546	543,000	309.20
2014-02-25	1,538	1,577	1,534	1,556	516,000	311.20
2014-02-24	1,555	1,564	1,523	1,550	686,000	310
2014-02-21	1,514	1,559	1,514	1,547	1,376,000	309.40
2014-02-20	1,499	1,528	1,487	1,497	1,321,000	299.40
2014-02-19	1,550	1,550	1,490	1,508	1,380,000	301.60
2014-02-18	1,500	1,570	1,473	1,556	1,859,000	311.20
2014-02-17	1,500	1,525	1,470	1,510	1,483,000	302
2014-02-14	1,550	1,559	1,501	1,537	1,059,000	307.40
2014-02-13	1,565	1,567	1,525	1,532	546,000	306.40
2014-02-12	1,549	1,587	1,549	1,565	1,326,000	313
2014-02-10	1,538	1,580	1,516	1,549	1,197,000	309.80
2014-02-07	1,490	1,510	1,474	1,508	1,636,000	301.60
2014-02-06	1,449	1,495	1,441	1,458	2,439,000	291.60
2014-02-05	1,378	1,439	1,348	1,420	4,025,000	284
2014-02-04	1,470	1,500	1,301	1,337	5,091,000	267.40
2014-02-03	1,704	1,725	1,697	1,701	752,000	340.20
2014-01-31	1,745	1,754	1,697	1,705	1,195,000	341
2014-01-30	1,757	1,757	1,723	1,740	1,307,000	348
2014-01-29	1,773	1,793	1,769	1,786	584,000	357.20
2014-01-28	1,785	1,797	1,748	1,758	910,000	351.60
2014-01-27	1,754	1,775	1,744	1,746	1,151,000	349.20
2014-01-24	1,807	1,833	1,804	1,817	1,035,000	363.40
2014-01-23	1,861	1,870	1,831	1,831	777,000	366.20
2014-01-22	1,849	1,868	1,828	1,864	797,000	372.80
2014-01-21	1,882	1,896	1,839	1,840	774,000	368
2014-01-20	1,850	1,892	1,850	1,881	926,000	376.20
2014-01-17	1,820	1,838	1,804	1,838	753,000	367.60
2014-01-16	1,830	1,847	1,814	1,820	495,000	364
2014-01-15	1,805	1,823	1,795	1,822	769,000	364.40
2014-01-14	1,776	1,797	1,755	1,783	1,092,000	356.60
2014-01-10	1,790	1,800	1,766	1,795	867,000	359
2014-01-09	1,789	1,805	1,756	1,776	552,000	355.20
2014-01-08	1,771	1,792	1,751	1,767	722,000	353.40
2014-01-07	1,794	1,805	1,759	1,767	922,000	353.40
2014-01-06	1,760	1,795	1,749	1,788	994,000	357.60

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