4612 日本ペイントホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	11,420	11,600	11,330	11,330	325,700	2,266
2020-12-29	11,210	11,730	11,210	11,700	375,200	2,340
2020-12-28	11,880	11,930	11,640	11,700	172,500	2,340
2020-12-25	11,720	11,780	11,660	11,700	81,500	2,340
2020-12-24	11,760	11,810	11,600	11,660	142,100	2,332
2020-12-23	11,670	11,970	11,600	11,850	252,700	2,370
2020-12-22	11,710	11,860	11,480	11,670	219,400	2,334
2020-12-21	11,610	11,890	11,520	11,800	306,600	2,360
2020-12-18	11,720	11,800	11,410	11,620	487,300	2,324
2020-12-17	11,440	11,700	11,320	11,700	423,300	2,340
2020-12-16	11,240	11,430	11,140	11,390	561,700	2,278
2020-12-15	11,610	11,680	11,110	11,250	802,900	2,250
2020-12-14	11,670	12,310	11,660	11,810	616,300	2,362
2020-12-11	10,830	11,760	10,710	11,690	1,117,500	2,338
2020-12-10	11,000	11,100	10,580	10,680	622,400	2,136
2020-12-09	11,790	11,880	11,230	11,300	510,700	2,260
2020-12-08	11,870	12,000	11,800	11,890	249,500	2,378
2020-12-07	12,450	12,530	11,860	11,960	331,800	2,392
2020-12-04	12,570	12,580	12,180	12,440	313,400	2,488
2020-12-03	12,470	12,510	12,250	12,510	420,000	2,502
2020-12-02	12,550	12,590	12,130	12,380	833,000	2,476
2020-12-01	13,080	13,120	12,580	12,710	805,300	2,542
2020-11-30	13,500	13,660	13,140	13,370	1,347,800	2,674
2020-11-27	13,780	13,980	13,420	13,500	715,900	2,700
2020-11-26	13,480	13,970	13,460	13,750	413,200	2,750
2020-11-25	13,370	13,910	13,330	13,620	697,700	2,724
2020-11-24	12,670	13,190	12,660	13,180	687,500	2,636
2020-11-20	12,060	12,270	11,900	12,210	432,700	2,442
2020-11-19	11,470	11,930	11,450	11,930	558,100	2,386
2020-11-18	10,840	11,320	10,800	11,270	277,600	2,254
2020-11-17	10,730	10,840	10,630	10,790	528,300	2,158
2020-11-16	10,700	11,000	10,230	10,750	596,500	2,150
2020-11-13	10,660	10,740	10,480	10,600	337,700	2,120
2020-11-12	10,680	10,720	10,590	10,630	326,500	2,126
2020-11-11	10,350	10,690	10,280	10,640	487,200	2,128
2020-11-10	10,520	10,540	10,190	10,240	524,900	2,048
2020-11-09	10,340	10,450	10,250	10,370	231,400	2,074
2020-11-06	10,300	10,350	10,130	10,180	311,600	2,036
2020-11-05	9,680	10,240	9,670	10,200	514,400	2,040
2020-11-04	9,590	9,670	9,450	9,530	256,300	1,906
2020-11-02	9,410	9,550	9,340	9,460	280,200	1,892
2020-10-30	9,530	9,570	9,360	9,390	348,100	1,878
2020-10-29	9,580	9,620	9,480	9,580	258,800	1,916
2020-10-28	9,540	9,660	9,500	9,660	237,000	1,932
2020-10-27	9,390	9,600	9,270	9,600	263,600	1,920
2020-10-26	9,630	9,650	9,350	9,480	252,200	1,896
2020-10-23	9,860	9,860	9,640	9,700	256,100	1,940
2020-10-22	9,860	9,970	9,810	9,900	377,600	1,980
2020-10-21	10,130	10,180	9,990	10,020	237,900	2,004
2020-10-20	10,210	10,330	10,110	10,130	228,100	2,026
2020-10-19	10,250	10,360	10,150	10,290	202,100	2,058
2020-10-16	10,330	10,440	10,200	10,200	191,900	2,040
2020-10-15	10,640	10,670	10,320	10,400	184,500	2,080
2020-10-14	10,540	10,670	10,540	10,640	212,400	2,128
2020-10-13	10,590	10,650	10,520	10,650	169,400	2,130
2020-10-12	10,580	10,660	10,320	10,520	235,300	2,104
2020-10-09	10,700	10,750	10,600	10,650	247,400	2,130
2020-10-08	10,630	10,780	10,600	10,670	354,900	2,134
2020-10-07	10,610	10,730	10,570	10,650	391,800	2,130
2020-10-06	10,750	10,840	10,670	10,740	323,900	2,148
2020-10-05	10,890	10,890	10,660	10,710	354,600	2,142
2020-10-02	10,560	10,810	10,520	10,620	581,800	2,124
2020-09-30	11,120	11,220	10,810	10,810	539,200	2,162
2020-09-29	11,140	11,400	11,060	11,220	388,600	2,244
2020-09-28	11,210	11,410	11,160	11,280	505,900	2,256
2020-09-25	10,800	11,170	10,790	11,060	404,100	2,212
2020-09-24	10,930	11,010	10,750	10,750	462,300	2,150
2020-09-23	10,800	11,110	10,650	11,040	692,400	2,208
2020-09-18	10,190	10,520	10,060	10,500	552,400	2,100
2020-09-17	9,990	10,170	9,910	10,120	380,000	2,024
2020-09-16	9,800	10,010	9,680	9,980	339,300	1,996
2020-09-15	9,700	9,760	9,610	9,680	208,800	1,936
2020-09-14	9,510	9,690	9,510	9,630	233,200	1,926
2020-09-11	9,260	9,500	9,240	9,450	376,000	1,890
2020-09-10	9,250	9,260	9,070	9,240	234,000	1,848
2020-09-09	8,980	9,180	8,940	9,130	329,300	1,826
2020-09-08	9,120	9,150	8,940	9,040	274,500	1,808
2020-09-07	9,240	9,350	9,000	9,060	312,100	1,812
2020-09-04	9,300	9,410	9,260	9,320	224,200	1,864
2020-09-03	9,410	9,460	9,270	9,450	314,900	1,890
2020-09-02	9,110	9,330	9,030	9,310	417,000	1,862
2020-09-01	9,130	9,190	8,800	9,020	488,900	1,804
2020-08-31	9,280	9,360	9,090	9,100	591,900	1,820
2020-08-28	9,200	9,320	8,940	9,180	479,800	1,836
2020-08-27	9,320	9,470	9,130	9,220	522,700	1,844
2020-08-26	9,230	9,450	9,150	9,350	924,900	1,870
2020-08-25	9,040	9,490	8,940	9,180	1,101,200	1,836
2020-08-24	8,380	8,910	8,360	8,890	874,100	1,778
2020-08-21	8,060	8,700	7,630	8,490	1,997,700	1,698
2020-08-20	8,150	8,240	7,960	7,970	306,400	1,594
2020-08-19	8,380	8,380	8,210	8,240	311,700	1,648
2020-08-18	7,990	8,450	7,950	8,430	570,200	1,686
2020-08-17	8,280	8,310	8,010	8,010	446,300	1,602
2020-08-14	8,270	8,570	8,270	8,430	669,400	1,686
2020-08-13	8,140	8,330	8,080	8,200	709,100	1,640
2020-08-12	7,710	8,060	7,700	8,030	644,000	1,606
2020-08-11	7,540	7,730	7,470	7,650	392,800	1,530
2020-08-07	7,660	7,730	7,510	7,550	345,800	1,510
2020-08-06	7,620	7,640	7,450	7,620	277,300	1,524
2020-08-05	7,520	7,660	7,410	7,660	302,900	1,532
2020-08-04	7,500	7,570	7,410	7,460	305,600	1,492
2020-08-03	7,200	7,510	7,140	7,500	435,600	1,500
2020-07-31	7,520	7,520	7,180	7,180	518,800	1,436
2020-07-30	7,440	7,530	7,440	7,460	193,000	1,492
2020-07-29	7,460	7,560	7,360	7,410	263,200	1,482
2020-07-28	7,620	7,710	7,460	7,500	317,600	1,500
2020-07-27	7,430	7,640	7,410	7,640	399,600	1,528
2020-07-22	7,390	7,470	7,310	7,410	295,400	1,482
2020-07-21	7,390	7,550	7,380	7,470	298,900	1,494
2020-07-20	7,270	7,460	7,250	7,410	428,600	1,482
2020-07-17	7,540	7,590	7,230	7,230	440,500	1,446
2020-07-16	7,560	7,630	7,390	7,520	636,700	1,504
2020-07-15	7,750	7,790	7,540	7,680	699,900	1,536
2020-07-14	8,030	8,050	7,860	7,880	234,900	1,576
2020-07-13	7,910	8,020	7,740	8,020	259,400	1,604
2020-07-10	8,000	8,070	7,740	7,740	328,800	1,548
2020-07-09	7,880	8,140	7,760	8,070	407,700	1,614
2020-07-08	7,970	8,140	7,890	7,970	384,200	1,594
2020-07-07	7,970	8,040	7,870	7,940	307,000	1,588
2020-07-06	7,790	7,970	7,660	7,970	334,900	1,594
2020-07-03	7,720	7,850	7,680	7,770	326,300	1,554
2020-07-02	7,750	7,830	7,460	7,620	641,700	1,524
2020-07-01	7,860	7,880	7,640	7,710	379,800	1,542
2020-06-30	8,060	8,060	7,790	7,840	406,200	1,568
2020-06-29	7,860	8,010	7,840	7,960	316,900	1,592
2020-06-26	7,940	7,960	7,820	7,900	293,900	1,580
2020-06-25	7,860	8,120	7,800	7,930	646,500	1,586
2020-06-24	7,620	7,880	7,610	7,870	393,800	1,574
2020-06-23	7,950	8,040	7,730	7,910	427,200	1,582
2020-06-22	7,990	8,000	7,870	7,940	273,800	1,588
2020-06-19	8,040	8,060	7,920	8,010	370,900	1,602
2020-06-18	7,940	8,050	7,890	8,020	298,700	1,604
2020-06-17	7,990	8,140	7,910	7,960	366,500	1,592
2020-06-16	8,000	8,000	7,800	7,950	497,100	1,590
2020-06-15	7,980	8,220	7,870	7,870	373,400	1,574
2020-06-12	7,960	8,140	7,870	8,090	505,500	1,618
2020-06-11	7,950	8,220	7,890	8,110	650,800	1,622
2020-06-10	7,780	7,970	7,750	7,880	449,300	1,576
2020-06-09	7,390	7,700	7,360	7,660	566,900	1,532
2020-06-08	7,810	7,810	7,470	7,510	515,900	1,502
2020-06-05	7,780	7,850	7,610	7,780	549,100	1,556
2020-06-04	7,750	7,800	7,570	7,800	666,100	1,560
2020-06-03	7,870	7,880	7,710	7,780	540,800	1,556
2020-06-02	7,650	7,800	7,650	7,780	526,700	1,556
2020-06-01	7,500	7,780	7,430	7,750	489,000	1,550
2020-05-29	7,790	7,860	7,400	7,510	2,495,900	1,502
2020-05-28	7,550	7,750	7,520	7,730	1,047,800	1,546
2020-05-27	8,180	8,200	7,470	7,500	1,260,700	1,500
2020-05-26	7,800	8,200	7,790	8,180	649,000	1,636
2020-05-25	7,570	7,690	7,500	7,690	383,000	1,538
2020-05-22	7,320	7,520	7,300	7,460	442,700	1,492
2020-05-21	7,290	7,430	7,180	7,280	675,000	1,456
2020-05-20	6,960	7,200	6,940	7,140	535,300	1,428
2020-05-19	6,810	6,940	6,750	6,910	478,000	1,382
2020-05-18	6,450	6,840	6,430	6,790	668,000	1,358
2020-05-15	6,640	6,850	6,600	6,790	429,600	1,358
2020-05-14	6,790	6,860	6,600	6,600	450,800	1,320
2020-05-13	6,700	6,780	6,580	6,740	427,300	1,348
2020-05-12	6,590	6,670	6,570	6,650	318,500	1,330
2020-05-11	6,440	6,540	6,430	6,500	367,300	1,300
2020-05-08	6,400	6,400	6,280	6,390	322,500	1,278
2020-05-07	6,330	6,400	6,210	6,250	498,000	1,250
2020-05-01	6,200	6,320	6,180	6,300	384,000	1,260
2020-04-30	6,190	6,250	6,160	6,210	574,300	1,242
2020-04-28	6,120	6,250	6,060	6,140	391,800	1,228
2020-04-27	6,250	6,270	6,140	6,150	334,800	1,230
2020-04-24	6,200	6,210	6,090	6,170	596,200	1,234
2020-04-23	6,200	6,250	6,090	6,130	362,900	1,226
2020-04-22	6,050	6,150	5,990	6,150	290,900	1,230
2020-04-21	6,090	6,170	6,000	6,090	345,500	1,218
2020-04-20	6,020	6,150	6,010	6,090	269,800	1,218
2020-04-17	6,230	6,280	6,020	6,050	434,500	1,210
2020-04-16	6,050	6,200	5,990	6,160	514,000	1,232
2020-04-15	5,940	6,120	5,930	6,100	553,000	1,220
2020-04-14	5,810	5,960	5,810	5,940	386,100	1,188
2020-04-13	5,770	5,890	5,720	5,770	261,100	1,154
2020-04-10	5,650	5,810	5,610	5,800	447,100	1,160
2020-04-09	5,800	5,820	5,600	5,800	533,800	1,160
2020-04-08	5,630	5,860	5,620	5,800	650,900	1,160
2020-04-07	5,490	5,690	5,470	5,630	469,700	1,126
2020-04-06	5,410	5,500	5,320	5,450	478,700	1,090
2020-04-03	5,390	5,660	5,380	5,400	538,900	1,080
2020-04-02	5,600	5,690	5,480	5,500	445,400	1,100
2020-04-01	5,570	5,770	5,510	5,640	570,100	1,128
2020-03-31	5,830	5,980	5,610	5,660	851,900	1,132
2020-03-30	5,960	6,070	5,700	5,800	1,038,500	1,160
2020-03-27	5,680	6,020	5,650	6,020	956,800	1,204
2020-03-26	5,120	5,530	5,010	5,510	1,126,200	1,102
2020-03-25	5,130	5,200	5,010	5,150	835,100	1,030
2020-03-24	5,290	5,310	4,980	5,060	1,277,900	1,012
2020-03-23	5,610	5,820	5,330	5,350	1,681,600	1,070
2020-03-19	5,640	6,110	5,590	5,670	1,518,600	1,134
2020-03-18	5,130	5,680	5,120	5,440	1,346,500	1,088
2020-03-17	4,600	5,110	4,530	5,070	1,181,500	1,014
2020-03-16	4,895	4,950	4,635	4,650	784,400	930
2020-03-13	4,740	5,010	4,625	4,890	879,000	978
2020-03-12	4,995	5,040	4,875	4,950	953,100	990
2020-03-11	5,040	5,190	5,010	5,070	662,300	1,014
2020-03-10	5,150	5,250	4,965	5,040	1,240,600	1,008
2020-03-09	4,930	5,110	4,930	5,110	930,000	1,022
2020-03-06	5,010	5,070	4,945	5,030	581,000	1,006
2020-03-05	4,995	5,120	4,975	5,090	521,300	1,018
2020-03-04	4,860	4,975	4,845	4,905	497,100	981
2020-03-03	5,020	5,030	4,890	4,890	893,400	978
2020-03-02	4,855	5,070	4,840	4,950	811,300	990
2020-02-28	4,880	4,945	4,855	4,925	965,900	985
2020-02-27	4,995	5,010	4,890	4,995	712,400	999
2020-02-26	4,880	5,050	4,865	5,020	482,000	1,004
2020-02-25	4,815	5,040	4,815	4,950	701,400	990
2020-02-21	5,010	5,140	4,995	5,070	315,000	1,014
2020-02-20	5,120	5,130	5,000	5,010	237,900	1,002
2020-02-19	5,130	5,130	5,030	5,060	233,100	1,012
2020-02-18	5,140	5,160	5,040	5,090	239,300	1,018
2020-02-17	5,130	5,190	5,080	5,170	317,300	1,034
2020-02-14	5,190	5,270	5,120	5,180	437,500	1,036
2020-02-13	5,430	5,470	5,310	5,380	295,800	1,076
2020-02-12	5,430	5,520	5,410	5,440	301,800	1,088
2020-02-10	5,370	5,410	5,330	5,380	252,400	1,076
2020-02-07	5,630	5,640	5,400	5,450	312,000	1,090
2020-02-06	5,560	5,720	5,510	5,670	524,800	1,134
2020-02-05	5,480	5,550	5,440	5,500	525,800	1,100
2020-02-04	5,230	5,400	5,230	5,380	390,100	1,076
2020-02-03	5,110	5,220	5,110	5,200	313,000	1,040
2020-01-31	5,370	5,370	5,270	5,280	472,100	1,056
2020-01-30	5,360	5,400	5,310	5,370	622,600	1,074
2020-01-29	5,200	5,370	5,120	5,350	563,800	1,070
2020-01-28	5,050	5,180	5,030	5,170	487,700	1,034
2020-01-27	5,290	5,340	5,120	5,150	521,800	1,030
2020-01-24	5,500	5,530	5,470	5,490	226,200	1,098
2020-01-23	5,510	5,600	5,480	5,480	339,100	1,096
2020-01-22	5,460	5,600	5,450	5,600	340,000	1,120
2020-01-21	5,510	5,590	5,470	5,470	353,500	1,094
2020-01-20	5,700	5,730	5,650	5,680	295,400	1,136
2020-01-17	5,820	5,830	5,680	5,700	369,800	1,140
2020-01-16	5,810	5,870	5,790	5,850	507,500	1,170
2020-01-15	5,770	5,820	5,720	5,780	507,200	1,156
2020-01-14	5,620	5,780	5,610	5,760	433,100	1,152
2020-01-10	5,520	5,580	5,520	5,570	251,900	1,114
2020-01-09	5,500	5,570	5,500	5,530	269,700	1,106
2020-01-08	5,500	5,510	5,310	5,400	387,300	1,080
2020-01-07	5,590	5,690	5,580	5,640	450,200	1,128
2020-01-06	5,540	5,620	5,520	5,590	551,000	1,118

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