4612 日本ペイントホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,140	3,200	3,130	3,185	379,300	637
2016-12-29	3,190	3,205	3,150	3,155	450,100	631
2016-12-28	3,175	3,215	3,155	3,190	587,500	638
2016-12-27	3,210	3,245	3,180	3,190	415,600	638
2016-12-26	3,210	3,230	3,165	3,175	554,200	635
2016-12-22	3,150	3,185	3,140	3,170	822,700	634
2016-12-21	3,195	3,210	3,120	3,140	825,200	628
2016-12-20	3,150	3,230	3,150	3,215	832,600	643
2016-12-19	3,150	3,230	3,140	3,190	856,600	638
2016-12-16	3,195	3,195	2,953	3,105	1,805,600	621
2016-12-15	3,290	3,290	3,185	3,195	932,300	639
2016-12-14	3,300	3,340	3,285	3,315	1,011,700	663
2016-12-13	3,195	3,310	3,195	3,310	785,700	662
2016-12-12	3,200	3,245	3,170	3,230	743,700	646
2016-12-09	3,215	3,255	3,200	3,240	696,200	648
2016-12-08	3,265	3,270	3,215	3,265	710,300	653
2016-12-07	3,310	3,310	3,205	3,220	774,500	644
2016-12-06	3,300	3,305	3,180	3,250	1,203,400	650
2016-12-05	3,290	3,320	3,280	3,290	619,200	658
2016-12-02	3,470	3,515	3,290	3,295	1,243,400	659
2016-12-01	3,670	3,685	3,525	3,540	889,800	708
2016-11-30	3,595	3,610	3,565	3,610	562,100	722
2016-11-29	3,500	3,610	3,495	3,605	613,200	721
2016-11-28	3,470	3,530	3,455	3,525	377,400	705
2016-11-25	3,470	3,530	3,465	3,485	439,700	697
2016-11-24	3,540	3,540	3,405	3,465	816,300	693
2016-11-22	3,475	3,535	3,455	3,500	568,400	700
2016-11-21	3,570	3,570	3,470	3,495	683,800	699
2016-11-18	3,650	3,650	3,550	3,550	803,000	710
2016-11-17	3,600	3,645	3,575	3,645	431,900	729
2016-11-16	3,645	3,645	3,580	3,620	486,600	724
2016-11-15	3,685	3,690	3,585	3,605	594,400	721
2016-11-14	3,615	3,715	3,600	3,695	428,100	739
2016-11-11	3,650	3,715	3,570	3,575	927,300	715
2016-11-10	3,645	3,645	3,580	3,610	1,054,200	722
2016-11-09	3,555	3,575	3,275	3,320	749,500	664
2016-11-08	3,465	3,545	3,460	3,540	661,100	708
2016-11-07	3,415	3,440	3,390	3,435	369,200	687
2016-11-04	3,350	3,385	3,310	3,370	512,700	674
2016-11-02	3,400	3,420	3,370	3,390	583,900	678
2016-11-01	3,565	3,565	3,440	3,465	597,400	693
2016-10-31	3,515	3,585	3,490	3,580	589,200	716
2016-10-28	3,555	3,570	3,510	3,525	558,100	705
2016-10-27	3,570	3,610	3,510	3,520	602,700	704
2016-10-26	3,510	3,575	3,510	3,570	497,700	714
2016-10-25	3,430	3,510	3,425	3,510	724,700	702
2016-10-24	3,410	3,455	3,350	3,415	754,300	683
2016-10-21	3,445	3,455	3,380	3,390	735,700	678
2016-10-20	3,455	3,500	3,425	3,440	588,200	688
2016-10-19	3,435	3,480	3,415	3,455	646,600	691
2016-10-17	3,430	3,470	3,400	3,450	608,700	690
2016-10-13	3,515	3,550	3,480	3,520	574,100	704
2016-10-12	3,535	3,585	3,510	3,525	678,400	705
2016-10-11	3,560	3,590	3,520	3,575	425,000	715
2016-10-07	3,540	3,565	3,525	3,565	381,900	713
2016-10-06	3,565	3,580	3,540	3,555	451,000	711
2016-10-05	3,510	3,535	3,470	3,515	437,900	703
2016-10-04	3,455	3,500	3,420	3,495	388,800	699
2016-10-03	3,400	3,460	3,385	3,425	404,200	685
2016-09-30	3,320	3,370	3,285	3,350	722,800	670
2016-09-29	3,455	3,510	3,410	3,440	706,100	688
2016-09-28	3,465	3,535	3,460	3,510	435,000	702
2016-09-27	3,330	3,520	3,320	3,520	677,100	704
2016-09-26	3,480	3,490	3,385	3,400	308,900	680
2016-09-23	3,460	3,475	3,415	3,460	650,800	692
2016-09-21	3,355	3,480	3,335	3,480	666,300	696
2016-09-20	3,210	3,385	3,210	3,355	731,800	671
2016-09-16	3,260	3,295	3,215	3,250	362,100	650
2016-09-15	3,260	3,310	3,235	3,245	315,700	649
2016-09-14	3,270	3,300	3,250	3,260	292,900	652
2016-09-13	3,255	3,300	3,225	3,285	584,100	657
2016-09-12	3,300	3,340	3,250	3,290	901,500	658
2016-09-09	3,475	3,505	3,380	3,390	769,200	678
2016-09-08	3,575	3,580	3,460	3,485	488,000	697
2016-09-07	3,505	3,590	3,480	3,575	624,200	715
2016-09-06	3,470	3,515	3,450	3,510	415,000	702
2016-09-05	3,545	3,565	3,455	3,460	605,800	692
2016-09-02	3,440	3,530	3,380	3,525	911,900	705
2016-09-01	3,670	3,725	3,610	3,625	637,600	725
2016-08-31	3,595	3,705	3,555	3,705	827,800	741
2016-08-30	3,520	3,550	3,515	3,545	328,000	709
2016-08-29	3,495	3,580	3,490	3,540	938,500	708
2016-08-26	3,435	3,435	3,400	3,405	691,900	681
2016-08-25	3,410	3,500	3,395	3,460	646,900	692
2016-08-24	3,390	3,430	3,390	3,425	318,700	685
2016-08-23	3,385	3,440	3,305	3,325	819,100	665
2016-08-22	3,355	3,390	3,325	3,390	436,700	678
2016-08-19	3,320	3,360	3,305	3,345	512,000	669
2016-08-18	3,285	3,365	3,280	3,310	514,000	662
2016-08-17	3,250	3,340	3,230	3,340	635,800	668
2016-08-16	3,300	3,325	3,265	3,270	675,800	654
2016-08-15	3,300	3,320	3,280	3,295	504,400	659
2016-08-12	3,450	3,460	3,240	3,325	1,861,400	665
2016-08-10	3,060	3,120	3,020	3,100	782,300	620
2016-08-09	3,000	3,060	2,972	3,050	700,400	610
2016-08-08	2,939	3,055	2,916	3,040	823,400	608
2016-08-05	2,878	2,911	2,861	2,883	648,300	576.60
2016-08-04	2,799	2,900	2,783	2,898	707,000	579.60
2016-08-03	2,752	2,830	2,741	2,758	1,038,500	551.60
2016-08-02	2,737	2,816	2,726	2,779	433,600	555.80
2016-08-01	2,749	2,827	2,738	2,797	415,400	559.40
2016-07-29	2,853	2,861	2,762	2,845	732,700	569
2016-07-28	2,835	2,852	2,800	2,813	519,300	562.60
2016-07-27	2,828	2,918	2,818	2,885	1,034,700	577
2016-07-26	2,801	2,811	2,734	2,746	1,183,300	549.20
2016-07-25	2,938	2,940	2,821	2,832	1,380,700	566.40
2016-07-22	2,894	2,968	2,871	2,906	768,200	581.20
2016-07-21	3,005	3,045	2,969	2,993	1,211,400	598.60
2016-07-20	2,912	3,020	2,900	2,981	1,715,400	596.20
2016-07-19	2,847	2,929	2,821	2,909	1,775,800	581.80
2016-07-15	2,653	2,782	2,650	2,764	1,626,700	552.80
2016-07-14	2,583	2,611	2,550	2,601	691,300	520.20
2016-07-13	2,624	2,646	2,572	2,583	1,017,000	516.60
2016-07-12	2,515	2,564	2,508	2,529	757,100	505.80
2016-07-11	2,405	2,453	2,386	2,437	717,600	487.40
2016-07-08	2,338	2,362	2,316	2,320	612,300	464
2016-07-07	2,339	2,368	2,321	2,326	606,100	465.20
2016-07-06	2,331	2,345	2,291	2,340	955,000	468
2016-07-05	2,432	2,451	2,391	2,418	869,800	483.60
2016-07-04	2,476	2,491	2,411	2,482	859,400	496.40
2016-07-01	2,519	2,563	2,499	2,507	802,300	501.40
2016-06-30	2,550	2,550	2,472	2,502	1,456,900	500.40
2016-06-29	2,426	2,429	2,364	2,412	906,300	482.40
2016-06-28	2,389	2,395	2,342	2,378	1,143,400	475.60
2016-06-27	2,477	2,484	2,400	2,424	1,307,400	484.80
2016-06-24	2,670	2,686	2,428	2,462	1,515,800	492.40
2016-06-23	2,578	2,671	2,567	2,663	1,169,700	532.60
2016-06-22	2,607	2,610	2,531	2,563	1,424,800	512.60
2016-06-21	2,600	2,638	2,583	2,619	1,667,800	523.80
2016-06-20	2,729	2,754	2,692	2,712	1,142,400	542.40
2016-06-17	2,659	2,679	2,625	2,637	997,800	527.40
2016-06-16	2,773	2,782	2,601	2,616	1,590,300	523.20
2016-06-15	2,816	2,816	2,692	2,769	1,830,400	553.80
2016-06-14	2,922	2,938	2,842	2,875	962,800	575
2016-06-13	2,956	3,005	2,939	2,939	801,800	587.80
2016-06-10	3,080	3,090	3,025	3,060	814,500	612
2016-06-09	3,160	3,175	3,125	3,140	588,600	628
2016-06-08	3,085	3,140	3,060	3,140	1,187,300	628
2016-06-07	3,065	3,080	3,025	3,075	807,900	615
2016-06-06	3,015	3,040	2,991	3,040	1,022,100	608
2016-06-03	3,095	3,110	3,005	3,080	1,086,400	616
2016-06-02	3,185	3,190	3,075	3,090	1,261,900	618
2016-06-01	3,090	3,155	3,075	3,130	583,400	626
2016-05-31	3,100	3,165	3,100	3,160	1,633,300	632
2016-05-30	3,090	3,095	3,055	3,090	407,500	618
2016-05-27	3,000	3,035	2,977	3,025	493,400	605
2016-05-26	2,994	3,045	2,962	2,989	878,300	597.80
2016-05-25	2,879	2,917	2,836	2,894	1,002,000	578.80
2016-05-24	2,995	2,995	2,823	2,835	1,631,900	567
2016-05-23	3,020	3,030	2,960	3,015	518,100	603
2016-05-20	2,963	3,025	2,961	3,020	561,200	604
2016-05-19	3,025	3,045	2,946	2,967	968,300	593.40
2016-05-18	3,005	3,065	2,957	2,994	1,049,500	598.80
2016-05-17	3,010	3,075	3,000	3,050	721,800	610
2016-05-16	2,969	3,070	2,964	3,040	886,700	608
2016-05-13	2,811	3,030	2,794	2,985	1,452,700	597
2016-05-12	2,732	2,823	2,711	2,812	850,600	562.40
2016-05-11	2,777	2,821	2,721	2,788	961,700	557.60
2016-05-10	2,691	2,743	2,677	2,727	1,580,500	545.40
2016-05-09	2,760	2,769	2,691	2,693	1,137,000	538.60
2016-05-06	2,790	2,799	2,689	2,724	1,143,800	544.80
2016-05-02	2,786	2,835	2,756	2,816	915,600	563.20
2016-04-28	3,065	3,085	2,941	2,952	1,344,600	590.40
2016-04-27	3,020	3,025	2,993	3,010	666,800	602
2016-04-26	2,946	3,035	2,945	3,005	1,105,800	601
2016-04-25	3,025	3,040	2,967	2,980	1,132,200	596
2016-04-22	2,971	3,070	2,945	3,065	1,111,000	613
2016-04-21	2,899	2,978	2,899	2,973	812,200	594.60
2016-04-20	2,826	2,915	2,825	2,864	1,194,000	572.80
2016-04-19	2,693	2,789	2,684	2,784	985,700	556.80
2016-04-18	2,556	2,619	2,525	2,593	533,000	518.60
2016-04-15	2,646	2,707	2,630	2,663	556,200	532.60
2016-04-14	2,595	2,700	2,580	2,700	936,000	540
2016-04-13	2,464	2,556	2,453	2,545	830,400	509
2016-04-12	2,344	2,402	2,320	2,383	611,700	476.60
2016-04-11	2,356	2,382	2,253	2,331	439,800	466.20
2016-04-08	2,244	2,363	2,221	2,325	832,500	465
2016-04-07	2,280	2,330	2,271	2,311	428,800	462.20
2016-04-06	2,290	2,331	2,264	2,298	686,600	459.60
2016-04-05	2,374	2,389	2,289	2,294	550,500	458.80
2016-04-04	2,368	2,416	2,347	2,399	784,400	479.80
2016-04-01	2,488	2,496	2,366	2,370	818,600	474
2016-03-31	2,540	2,574	2,481	2,497	977,100	499.40
2016-03-30	2,580	2,646	2,549	2,555	963,900	511
2016-03-29	2,567	2,616	2,520	2,595	641,700	519
2016-03-28	2,564	2,600	2,547	2,600	718,300	520
2016-03-25	2,494	2,547	2,494	2,544	662,800	508.80
2016-03-24	2,501	2,504	2,426	2,462	806,300	492.40
2016-03-23	2,559	2,576	2,526	2,550	625,200	510
2016-03-22	2,503	2,566	2,497	2,560	988,700	512
2016-03-18	2,505	2,540	2,445	2,471	839,200	494.20
2016-03-17	2,549	2,574	2,496	2,523	716,900	504.60
2016-03-16	2,576	2,579	2,543	2,548	623,800	509.60
2016-03-15	2,657	2,663	2,599	2,615	625,500	523
2016-03-14	2,680	2,680	2,618	2,666	927,300	533.20
2016-03-11	2,571	2,612	2,534	2,599	1,301,900	519.80
2016-03-10	2,508	2,568	2,503	2,550	1,172,700	510
2016-03-09	2,503	2,513	2,446	2,482	650,500	496.40
2016-03-08	2,513	2,566	2,477	2,521	1,046,600	504.20
2016-03-07	2,548	2,565	2,515	2,515	840,700	503
2016-03-04	2,474	2,552	2,474	2,527	942,000	505.40
2016-03-03	2,428	2,488	2,424	2,476	917,400	495.20
2016-03-02	2,351	2,463	2,330	2,428	1,308,900	485.60
2016-03-01	2,261	2,296	2,210	2,259	1,286,300	451.80
2016-02-29	2,259	2,327	2,247	2,261	1,194,200	452.20
2016-02-26	2,345	2,373	2,242	2,251	1,088,500	450.20
2016-02-25	2,290	2,333	2,260	2,315	804,100	463
2016-02-24	2,314	2,347	2,267	2,298	903,500	459.60
2016-02-23	2,385	2,457	2,356	2,379	951,300	475.80
2016-02-22	2,354	2,396	2,344	2,372	663,500	474.40
2016-02-19	2,400	2,420	2,343	2,400	1,101,000	480
2016-02-18	2,345	2,472	2,345	2,437	1,088,500	487.40
2016-02-17	2,276	2,348	2,236	2,274	943,700	454.80
2016-02-16	2,230	2,355	2,200	2,293	1,399,100	458.60
2016-02-15	2,119	2,287	2,089	2,270	1,148,400	454
2016-02-12	2,041	2,114	2,012	2,019	2,215,400	403.80
2016-02-10	2,180	2,215	2,098	2,133	1,090,000	426.60
2016-02-09	2,205	2,244	2,169	2,181	1,443,100	436.20
2016-02-08	2,203	2,354	2,203	2,299	2,564,000	459.80
2016-02-05	2,167	2,190	2,096	2,117	1,159,100	423.40
2016-02-04	2,111	2,183	2,111	2,170	1,036,700	434
2016-02-03	2,201	2,212	2,103	2,123	993,800	424.60
2016-02-02	2,273	2,285	2,200	2,212	734,900	442.40
2016-02-01	2,375	2,383	2,317	2,323	1,532,800	464.60
2016-01-29	2,209	2,273	2,158	2,262	971,900	452.40
2016-01-28	2,210	2,266	2,187	2,187	724,900	437.40
2016-01-27	2,219	2,262	2,208	2,245	828,500	449
2016-01-26	2,187	2,202	2,147	2,151	676,400	430.20
2016-01-25	2,276	2,298	2,203	2,230	1,062,700	446
2016-01-22	2,177	2,211	2,133	2,210	913,100	442
2016-01-21	2,139	2,196	2,063	2,063	961,500	412.60
2016-01-20	2,261	2,269	2,127	2,131	1,196,400	426.20
2016-01-19	2,200	2,253	2,188	2,252	1,015,100	450.40
2016-01-18	2,180	2,225	2,150	2,213	1,786,700	442.60
2016-01-15	2,382	2,388	2,242	2,262	1,272,100	452.40
2016-01-14	2,359	2,367	2,286	2,335	1,375,400	467
2016-01-13	2,402	2,453	2,386	2,451	871,500	490.20
2016-01-12	2,477	2,500	2,337	2,352	1,844,900	470.40
2016-01-08	2,532	2,555	2,457	2,507	1,899,100	501.40
2016-01-07	2,693	2,699	2,535	2,558	1,303,900	511.60
2016-01-06	2,778	2,809	2,691	2,722	778,900	544.40
2016-01-05	2,819	2,823	2,751	2,772	919,500	554.40
2016-01-04	2,937	2,993	2,847	2,869	698,300	573.80

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