4612 日本ペイントホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,0103,0402,9572,958671,400591.60
2015-12-293,0003,0252,9513,010559,700602
2015-12-282,9183,0202,9183,000751,100600
2015-12-252,8322,9582,8322,9171,061,000583.40
2015-12-242,8602,8842,7842,789464,300557.80
2015-12-222,7672,8502,7542,836615,500567.20
2015-12-212,7822,8222,7172,775688,500555
2015-12-182,8822,9622,8022,8021,049,900560.40
2015-12-172,9112,9442,8812,886818,100577.20
2015-12-162,7982,8532,7622,8401,091,100568
2015-12-152,7982,8202,7332,747924,200549.40
2015-12-142,7542,7942,6982,789928,000557.80
2015-12-112,7902,8642,7802,834829,400566.80
2015-12-102,8122,8632,8012,8401,026,700568
2015-12-092,8552,8782,7962,8311,229,000566.20
2015-12-082,9402,9462,8502,8871,179,100577.40
2015-12-072,9522,9902,9272,936771,500587.20
2015-12-042,9302,9622,9082,9181,060,800583.60
2015-12-033,0203,0302,9702,9931,014,400598.60
2015-12-023,1203,1403,0253,050685,300610
2015-12-013,0603,1003,0253,090763,500618
2015-11-303,0603,1403,0553,0851,197,600617
2015-11-273,1753,1753,0703,085496,200617
2015-11-263,1303,1803,1003,160673,000632
2015-11-253,0353,1603,0353,1401,153,700628
2015-11-243,0753,0953,0003,005985,000601
2015-11-202,9853,0652,9573,0601,049,500612
2015-11-192,9602,9752,9112,968929,500593.60
2015-11-182,9112,9852,8602,9052,131,800581
2015-11-172,7932,9292,7632,8971,736,100579.40
2015-11-162,6632,7542,6532,745758,800549
2015-11-132,6942,7322,6662,705540,300541
2015-11-122,7622,7922,7092,740745,600548
2015-11-112,7092,7632,7052,753774,400550.60
2015-11-102,7352,7662,6832,7511,103,700550.20
2015-11-092,6892,7892,6492,7851,758,100557
2015-11-062,6072,6542,5852,647685,100529.40
2015-11-052,6282,6842,5642,6011,025,600520.20
2015-11-042,5242,6152,5242,578933,100515.60
2015-11-022,5342,5582,4992,501806,700500.20
2015-10-302,5652,5912,5122,5771,201,300515.40
2015-10-292,5462,5902,5252,5652,454,400513
2015-10-282,5672,5902,5202,545913,600509
2015-10-272,6152,6372,5652,574479,400514.80
2015-10-262,6652,6882,6172,620775,300524
2015-10-232,5792,6162,5592,607963,600521.40
2015-10-222,4522,5132,4502,498763,700499.60
2015-10-212,4122,5072,3812,498776,500499.60
2015-10-202,4152,4462,3752,419666,300483.80
2015-10-192,4692,5022,3972,400874,900480
2015-10-162,4952,5742,4822,5131,387,000502.60
2015-10-152,4172,4862,4062,452984,600490.40
2015-10-142,4432,4452,3752,404981,600480.80
2015-10-132,5022,5382,4682,486885,300497.20
2015-10-092,3992,5272,3902,5171,472,400503.40
2015-10-082,3602,4222,3292,3641,388,800472.80
2015-10-072,3042,3402,2722,330872,700466
2015-10-062,3402,3602,2752,278943,500455.60
2015-10-052,2522,3302,2462,2951,075,500459
2015-10-022,1512,2122,1002,178925,400435.60
2015-10-012,1542,2312,1242,2121,271,400442.40
2015-09-302,0462,1332,0462,081980,300416.20
2015-09-292,1452,1482,0332,037989,000407.40
2015-09-282,2072,2392,1692,186909,600437.20
2015-09-252,1572,1732,1162,1621,125,600432.40
2015-09-242,1912,2262,1322,1441,296,500428.80
2015-09-182,2532,2642,2022,2401,193,800448
2015-09-172,2472,3432,2472,276788,700455.20
2015-09-162,2352,2702,2022,235819,100447
2015-09-152,2372,3102,2192,219989,300443.80
2015-09-142,3052,3082,2142,228715,000445.60
2015-09-112,2892,3612,2892,300908,100460
2015-09-102,3202,3582,2802,339999,300467.80
2015-09-092,2912,4602,2762,4521,074,900490.40
2015-09-082,2802,3242,2312,241688,200448.20
2015-09-072,2442,3262,2102,280702,400456
2015-09-042,3792,3792,2522,2781,128,700455.60
2015-09-032,3072,3792,2882,292946,500458.40
2015-09-022,3242,3692,2732,2871,436,900457.40
2015-09-012,4662,4662,3722,3721,027,200474.40
2015-08-312,5502,5502,4632,4961,182,900499.20
2015-08-282,5862,5952,5212,556917,800511.20
2015-08-272,5332,5752,5102,516771,600503.20
2015-08-262,4122,5212,4012,5041,041,300500.80
2015-08-252,3902,5482,3602,4051,921,900481
2015-08-242,5902,6412,4972,4981,593,500499.60
2015-08-212,6912,7242,6552,6751,078,800535
2015-08-202,7772,8472,7652,791821,000558.20
2015-08-192,9322,9322,7892,8021,192,200560.40
2015-08-182,9042,9872,8752,9471,177,300589.40
2015-08-172,9152,9292,8552,8941,123,600578.80
2015-08-142,9032,9492,8032,9291,703,000585.80
2015-08-133,0853,0952,9002,9122,503,400582.40
2015-08-123,1003,1753,0103,1352,553,500627
2015-08-113,2853,2853,1653,1702,587,300634
2015-08-103,8353,9253,7903,865925,400773
2015-08-073,7503,8603,7353,8351,090,700767
2015-08-063,6453,7153,6153,685501,400737
2015-08-053,6003,6903,5903,660392,800732
2015-08-043,5303,6153,5253,590533,100718
2015-08-033,5903,6403,5153,5601,093,200712
2015-07-313,5303,6203,4903,5551,098,800711
2015-07-303,4753,5653,4703,550959,800710
2015-07-293,5003,5003,4203,475269,300695
2015-07-283,4553,4953,4103,470477,000694
2015-07-273,5303,5403,4403,475702,200695
2015-07-243,5803,6253,5403,550633,100710
2015-07-233,4453,5653,4403,565718,300713
2015-07-223,4703,4703,4003,420589,500684
2015-07-213,5853,5853,4703,510465,600702
2015-07-173,5553,5703,5003,535388,500707
2015-07-163,4853,5003,4553,495656,500699
2015-07-153,5453,5653,4503,480992,500696
2015-07-143,6953,7003,5603,580772,700716
2015-07-133,7003,7253,5903,660876,400732
2015-07-103,5303,5953,4703,5251,063,900705
2015-07-093,4703,5303,4003,495854,100699
2015-07-083,7703,7803,5803,5801,277,700716
2015-07-073,7953,9103,7803,8151,160,900763
2015-07-063,5753,7453,5653,7251,395,500745
2015-07-033,5603,6803,5603,6501,188,200730
2015-07-023,4603,4803,4203,420346,600684
2015-07-013,4753,4803,4053,405537,200681
2015-06-303,4803,5003,4453,455863,100691
2015-06-293,5053,5703,4803,515647,000703
2015-06-263,5603,6253,5603,575454,800715
2015-06-253,6003,6003,5553,555426,000711
2015-06-243,6703,6853,6053,655646,100731
2015-06-233,6003,6553,5753,655754,000731
2015-06-223,5053,5853,5003,570586,800714
2015-06-193,4253,5803,4253,5251,382,100705
2015-06-183,4353,4503,3653,365787,800673
2015-06-173,4503,4503,3703,425857,200685
2015-06-163,4903,5203,4553,485622,600697
2015-06-153,4953,5253,4453,495885,200699
2015-06-123,5803,5953,5203,525971,800705
2015-06-113,5353,5953,5353,575783,700715
2015-06-103,6303,6503,5203,5451,298,600709
2015-06-093,7153,7153,6203,655915,200731
2015-06-083,6703,7503,6703,710583,300742
2015-06-053,6553,7303,6503,720553,300744
2015-06-043,7453,7453,6453,700641,300740
2015-06-033,7803,7903,7003,725861,700745
2015-06-023,8103,8453,7403,830730,600766
2015-06-013,7903,8603,7503,845995,100769
2015-05-293,8003,8803,8003,860857,200772
2015-05-283,8003,8753,7853,870573,900774
2015-05-273,8053,8203,7503,785747,400757
2015-05-263,8453,8453,8003,815397,600763
2015-05-253,9853,9853,8253,845910,000769
2015-05-224,0454,0503,9603,980536,300796
2015-05-214,0654,0904,0254,050501,200810
2015-05-204,0204,0803,9954,020765,800804
2015-05-193,9804,0503,9604,000502,600800
2015-05-183,9954,0553,9504,020647,700804
2015-05-153,8453,9603,8453,955501,400791
2015-05-143,8203,9053,8153,900944,100780
2015-05-134,0354,0353,7503,8251,626,300765
2015-05-124,1754,1754,0404,065565,300813
2015-05-114,1104,1454,0504,140648,600828
2015-05-083,9904,0553,9454,040637,600808
2015-05-074,0054,0803,9453,965623,100793
2015-05-013,9904,0003,9353,995438,200799
2015-04-304,0604,0703,9654,0301,278,700806
2015-04-284,1504,1654,1154,130363,400826
2015-04-274,0904,1554,0554,125362,400825
2015-04-244,0904,1154,0654,080309,000816
2015-04-234,2004,2404,0754,085599,700817
2015-04-224,2604,2704,1904,210585,400842
2015-04-214,0654,2654,0654,255662,600851
2015-04-203,9604,1153,9604,070553,600814
2015-04-174,1004,1004,0104,030611,800806
2015-04-164,2404,2454,0804,140563,000828
2015-04-154,2504,3104,2104,210538,400842
2015-04-144,2254,3254,2054,300702,200860
2015-04-134,2604,2754,1254,230711,100846
2015-04-104,3004,3004,2304,255505,400851
2015-04-094,3254,3254,2804,300402,300860
2015-04-084,3204,3404,2754,300766,200860
2015-04-074,3004,3154,2504,290737,100858
2015-04-064,3104,3254,2504,280570,200856
2015-04-034,2804,3254,2304,310662,300862
2015-04-024,2654,4304,2554,350851,900870
2015-04-014,3154,3354,2404,2551,055,500851
2015-03-314,5954,6404,3854,4001,056,700880
2015-03-304,4654,5154,4054,465837,500893
2015-03-274,3254,5104,3154,4151,511,800883
2015-03-264,5504,5554,3804,425679,100885
2015-03-254,4904,6054,4554,600756,900920
2015-03-244,5304,5554,3754,4201,126,200884
2015-03-234,6154,6504,5504,620534,200924
2015-03-204,6204,6404,4604,6251,041,700925
2015-03-194,7554,7754,6454,690652,000938
2015-03-184,8004,8504,7454,775725,700955
2015-03-174,7904,8604,7254,795839,100959
2015-03-164,7754,8304,7254,755636,000951
2015-03-134,8554,8604,7604,8001,215,200960
2015-03-124,5304,8254,5004,7951,134,200959
2015-03-114,3854,4904,3754,465539,800893
2015-03-104,5654,6354,3554,415917,700883
2015-03-094,4054,5954,3154,530849,200906
2015-03-064,3454,4904,3454,395795,700879
2015-03-054,2404,3504,2104,300421,900860
2015-03-044,2704,2804,1354,260540,400852
2015-03-034,2204,3654,1904,260638,800852
2015-03-024,1404,2354,1154,205485,800841
2015-02-274,2254,2504,1454,150762,300830
2015-02-264,1654,2254,1104,220440,200844
2015-02-254,1904,2354,1304,165542,800833
2015-02-244,2504,2654,1204,150843,900830
2015-02-234,2554,4154,2554,280900,400856
2015-02-204,1854,4704,1754,2701,507,400854
2015-02-193,9804,1803,9704,1651,083,600833
2015-02-183,7804,0253,7703,9851,438,100797
2015-02-173,6253,7453,5803,735585,500747
2015-02-163,7103,7403,6053,605536,000721
2015-02-133,6953,7303,6453,700573,100740
2015-02-123,6803,7703,6453,695694,900739
2015-02-103,5953,6453,5403,575645,200715
2015-02-093,6953,7003,5803,610429,000722
2015-02-063,6853,6953,6103,635490,100727
2015-02-053,7453,7853,6253,640716,000728
2015-02-043,6303,7303,4303,7101,714,300742
2015-02-033,7203,7403,4453,4551,530,600691
2015-02-023,6953,7203,6253,650821,000730
2015-01-303,7453,8103,7103,7201,014,600744
2015-01-293,7903,7953,6653,680948,000736
2015-01-283,7003,8253,6903,785936,000757
2015-01-273,6503,6653,5903,665718,400733
2015-01-263,5353,6203,5103,595793,900719
2015-01-233,5903,6303,5303,595844,700719
2015-01-223,7453,7453,5453,5601,250,100712
2015-01-213,7753,8103,6853,7351,182,000747
2015-01-203,8153,9553,7703,7901,330,300758
2015-01-193,7153,8253,6953,820699,300764
2015-01-163,5803,6953,5603,685804,000737
2015-01-153,6353,7203,5953,675858,600735
2015-01-143,5303,7653,5303,6601,176,300732
2015-01-133,3753,5303,3453,525764,700705
2015-01-093,3903,4903,3503,420867,300684
2015-01-083,3853,4253,3353,390716,400678
2015-01-073,3153,3853,3153,350691,700670
2015-01-063,3653,4153,3153,3401,283,400668
2015-01-053,4653,5153,3603,3952,193,300679

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