[4612 東証1部] 日本ペイントホールディングス 日足 時系列データ

[4612 東証1部] 日本ペイントホールディングス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-213735.003750.003695.003700.006055002249038500
2017-11-203755.003775.003725.003745.003657001371237500
2017-11-173850.003975.003775.003785.008978003451358500
2017-11-163790.003845.003675.003825.0011604004383738500
2017-11-153850.003965.003835.003860.0010889004222991000
2017-11-143890.003995.003870.003980.007034002782268500
2017-11-133995.004005.003885.003940.005860002313056500
2017-11-104025.004075.003990.004065.005418002194766500
2017-11-094065.004185.004055.004115.006886002841615000
2017-11-083990.004100.003985.004065.008078003274128500
2017-11-073970.003980.003890.003975.005770002271874000
2017-11-063945.003995.003940.003960.004067001613505000
2017-11-023890.003940.003875.003925.004237001659918000
2017-11-014020.004030.003845.003905.007553002948311000
2017-10-314000.004010.003945.003980.003999001592167000
2017-10-303910.003990.003910.003970.006681002645274500
2017-10-273790.003965.003770.003940.008919003475501000
2017-10-263930.003995.003925.003980.003319001316486500
2017-10-254045.004085.003940.003950.006486002584958500
2017-10-244000.004020.003975.004000.005101002038796000
2017-10-233940.003995.003910.003960.006309002502269500
2017-10-203845.003885.003835.003880.005021001943320000
2017-10-193785.003865.003760.003850.006273002408504000
2017-10-183730.003790.003715.003775.005590002101758500
2017-10-173740.003740.003675.003715.004975001843897000
2017-10-163700.003740.003685.003720.004605001713928000
2017-10-133655.003715.003640.003700.004457001643516000
2017-10-123700.003745.003695.003695.004757001766964500
2017-10-113655.003685.003630.003670.003904001431510500
2017-10-103650.003685.003640.003670.007273002663481000
2017-10-063700.003740.003650.003665.005709002099516000
2017-10-053720.003720.003660.003690.009835003622458000
2017-10-043825.003835.003790.003820.003186001216278000
2017-10-033830.003870.003785.003805.003397001294643000
2017-10-023815.003820.003775.003785.004135001567170500
2017-09-293860.003860.003810.003825.004586001756433000
2017-09-283865.003875.003820.003860.005890002268360000
2017-09-273820.003835.003790.003825.003122001191912500
2017-09-263745.003830.003735.003825.005614002133882000
2017-09-253855.003860.003765.003780.006354002421795000
2017-09-223860.003860.003795.003830.004323001651637500
2017-09-213880.003895.003825.003840.004564001758049000
2017-09-203900.003910.003855.003865.006022002335369000
2017-09-193850.003915.003850.003910.007278002836920000
2017-09-153755.003780.003730.003775.007042002651036500
2017-09-143790.003795.003735.003750.005938002232249000
2017-09-133755.003810.003735.003795.006195002347155000
2017-09-123705.003755.003705.003735.004748001771539000
2017-09-113735.003795.003730.003735.006632002494938500
2017-09-083730.003760.003675.003680.008880003298757500
2017-09-073665.003795.003665.003775.0012136004577744000
2017-09-063615.003720.003605.003690.006450002373590000
2017-09-053700.003740.003635.003640.0010921004015615000
2017-09-043720.003735.003660.003670.004462001641029500
2017-09-013755.003770.003680.003735.007278002705335000
2017-08-313770.003820.003745.003750.0011366004292074000
2017-08-303705.003760.003630.003730.0010184003785192500
2017-08-293700.003775.003685.003720.0016412006106294000
2017-08-283795.003835.003760.003800.009549003637633000
2017-08-253880.003885.003810.003820.0010903004177436500
2017-08-243855.003920.003840.003870.008431003269076500
2017-08-234090.004115.003860.003875.0017770007021770000
2017-08-224045.004130.004020.004120.006440002647435500
2017-08-214020.004065.003960.004030.005898002375743000
2017-08-184025.004025.003960.003990.0011389004550315500
2017-08-174125.004140.004060.004095.008035003287943000
2017-08-164170.004180.004110.004130.006408002652575500
2017-08-154190.004200.004110.004155.0012197005068401000
2017-08-144145.004225.004065.004155.0013496005595684000
2017-08-104225.004300.004165.004215.0016284006849065000
2017-08-094250.004280.004045.004200.00282460011800648500
2017-08-084475.004520.004435.004460.006698002997094500
2017-08-074415.004490.004390.004475.004734002107392000
2017-08-044325.004400.004305.004370.003066001337944000
2017-08-034360.004365.004300.004335.003279001421776000
2017-08-024340.004385.004325.004365.003406001486604000
2017-08-014245.004315.004245.004305.003153001353246000
2017-07-314215.004280.004205.004255.004557001936531000
2017-07-284225.004245.004185.004205.003740001572641500
2017-07-274230.004290.004225.004255.005295002252659500
2017-07-264355.004370.004190.004225.007826003314015000
2017-07-254340.004375.004305.004315.002973001286148500
2017-07-244330.004365.004270.004340.003452001492287500
2017-07-214400.004430.004365.004370.003957001737541500
2017-07-204310.004440.004310.004425.004511001985395000
2017-07-194275.004325.004270.004280.003143001349409000
2017-07-184330.004340.004290.004300.003454001488009000
2017-07-144295.004355.004280.004335.003134001357729000
2017-07-134300.004310.004250.004280.003715001590099500
2017-07-124280.004305.004240.004285.002607001113882500
2017-07-114175.004315.004165.004310.004230001808738000
2017-07-104180.004215.004140.004160.004276001782062000
2017-07-074120.004175.004120.004140.002530001048187500
2017-07-064165.004195.004130.004150.004114001710880000
2017-07-054110.004195.004095.004195.004637001927808500
2017-07-044265.004290.004115.004135.004940002058307500
2017-07-034255.004275.004235.004265.002760001175725500
2017-06-304295.004305.004215.004250.005365002276737000
2017-06-294350.004380.004320.004335.003861001676154500
2017-06-284290.004340.004270.004325.007346003166026500
2017-06-274245.004295.004235.004240.003722001585303000
2017-06-264120.004235.004115.004200.004592001927400000
2017-06-234145.004165.004125.004135.002463001020646000
2017-06-224170.004215.004150.004150.004970002074603500
2017-06-214150.004180.004105.004160.005963002475791000
2017-06-204070.004170.004050.004145.007265002999685500
2017-06-194005.004055.003985.004000.005346002142255500
2017-06-163955.004020.003935.003980.008081003222897500
2017-06-153975.004020.003965.003995.005276002109163500
2017-06-144090.004095.003985.004000.0010372004173238000
2017-06-134050.004110.004015.004065.0011021004481875500
2017-06-124295.004300.004220.004240.005828002472764500
2017-06-094335.004335.004275.004295.008652003720056000
2017-06-084415.004415.004360.004380.004125001810367500
2017-06-074470.004495.004380.004395.006291002778569500
2017-06-064375.004490.004375.004475.004303001914062000
2017-06-054280.004430.004275.004420.004449001947836500
2017-06-024370.004375.004270.004340.009511004111904000
2017-06-014425.004450.004395.004440.004370001935879500
2017-05-314370.004410.004365.004405.005208002288989500
2017-05-304325.004400.004320.004385.004878002130537500
2017-05-294270.004365.004255.004360.005256002279335000
2017-05-264235.004270.004220.004245.005375002283863000
2017-05-254225.004270.004195.004255.004614001957079500
2017-05-244220.004275.004210.004250.006180002621816500
2017-05-234150.004215.004150.004195.005769002418376500
2017-05-224120.004160.004100.004150.004864002013472500
2017-05-194090.004095.004035.004090.005500002239658500
2017-05-184050.004095.004015.004020.006509002628765500
2017-05-174110.004145.004085.004110.008005003287152000
2017-05-164130.004130.004090.004115.0011335004656074000
2017-05-154065.004100.003990.004035.0014455005836716000
2017-05-124365.004400.004340.004370.005058002210537000
2017-05-114405.004440.004365.004400.005580002459134000
2017-05-104355.004410.004340.004400.005678002491621500
2017-05-094405.004420.004355.004380.005886002579921500
2017-05-084370.004440.004325.004430.007824003450676500
2017-05-024300.004330.004275.004300.004223001819206000
2017-05-014285.004315.004270.004285.003205001374009500
2017-04-284310.004320.004265.004275.004494001925683000
2017-04-274325.004365.004315.004325.004776002069804000
2017-04-264265.004325.004260.004320.004775002053797500
2017-04-254185.004230.004165.004210.004722001984536500
2017-04-244140.004185.004115.004170.005122002132613000
2017-04-214050.004100.004040.004085.004478001825818500
2017-04-203990.004040.003985.004020.004615001855578500
2017-04-193910.004030.003910.004010.005244002097496000
2017-04-183885.003995.003885.003910.006825002678822000
2017-04-173850.003895.003840.003875.003502001357095500
2017-04-143910.003960.003875.003880.005299002068337000
2017-04-133910.003940.003900.003920.004814001887251000
2017-04-124015.004035.003945.003960.006734002681854500
2017-04-113945.004020.003930.004015.004319001724806000
2017-04-104000.004040.003950.003980.007203002870942500
2017-04-073945.004020.003870.003990.008281003272487500
2017-04-063955.003995.003900.003915.005100002006219000
2017-04-053970.003995.003925.003980.005469002171352500
2017-04-043955.003985.003915.003945.005274002081001000
2017-04-033915.003975.003915.003945.005342002105943500
2017-03-313950.003975.003875.003875.006461002529838000
2017-03-304000.004005.003940.003940.003360001332602500
2017-03-294000.004015.003980.004000.003239001294454000
2017-03-283905.003960.003880.003955.004961001951499500
2017-03-273880.003910.003835.003865.005097001970715000
2017-03-243870.003950.003870.003950.004532001780834000
2017-03-233850.003855.003810.003835.004746001820494500
2017-03-223880.003925.003850.003850.004542001759770000
2017-03-213920.003990.003900.003980.003704001469828500
2017-03-173955.003995.003950.003965.0013242005254476500
2017-03-163850.003980.003850.003970.004302001693099500
2017-03-153885.003895.003810.003875.004030001560517000
2017-03-143930.003955.003900.003935.004126001623250000
2017-03-133890.003945.003880.003925.004885001915651500
2017-03-103880.003915.003845.003870.0010611004111953500
2017-03-093875.003885.003835.003865.005906002281494500
2017-03-083815.003840.003800.003830.007067002700878000
2017-03-073810.003830.003780.003815.005178001974096000
2017-03-063810.003825.003785.003820.005083001937293000
2017-03-033770.003815.003770.003810.006862002606032000
2017-03-023750.003800.003735.003790.007886002979271000
2017-03-013640.003695.003635.003690.005331001960344500
2017-02-283650.003670.003620.003625.006863002497316000
2017-02-273565.003650.003545.003625.007249002611742000
2017-02-243580.003620.003530.003590.007224002584122000
2017-02-233610.003625.003590.003610.004516001629710500
2017-02-223590.003615.003550.003595.006067002177099000
2017-02-213605.003615.003570.003590.005926002123472500
2017-02-203595.003625.003575.003595.005887002117948500
2017-02-173570.003620.003560.003585.006388002290638000
2017-02-163570.003595.003560.003585.006049002163176000
2017-02-153450.003585.003410.003555.0017554006199944000
2017-02-143545.003590.003540.003560.008516003038152000
2017-02-133535.003555.003510.003530.004902001732031500
2017-02-103450.003475.003410.003470.004996001725485000
2017-02-093375.003410.003375.003390.003396001153060000
2017-02-083355.003400.003340.003400.003970001340859000
2017-02-073290.003385.003290.003375.003719001247209000
2017-02-063400.003405.003320.003325.003324001110874000
2017-02-033350.003410.003340.003365.005498001853808500
2017-02-023360.003365.003310.003325.005742001910459500
2017-02-013255.003335.003245.003330.004279001417464000
2017-01-313270.003330.003260.003300.004417001457261000
2017-01-303335.003380.003305.003360.003654001224761000
2017-01-273370.003390.003335.003350.004566001533551500
2017-01-263320.003360.003300.003345.005295001767637000
2017-01-253305.003315.003265.003290.003671001206865000
2017-01-243190.003270.003190.003255.005321001728311000
2017-01-233225.003235.003165.003190.005259001680555500
2017-01-203225.003280.003205.003270.005087001659404000
2017-01-193240.003255.003215.003240.004524001463918500
2017-01-183150.003190.003095.003180.004636001459363500
2017-01-173220.003230.003170.003170.004362001394870500
2017-01-163230.003255.003215.003225.004124001333542500
2017-01-133235.003265.003205.003235.004292001388197000
2017-01-123250.003265.003200.003225.005015001618635500
2017-01-113225.003245.003190.003235.004891001575411500
2017-01-103260.003260.003185.003200.006597002117605000
2017-01-063215.003245.003200.003240.004072001313064500
2017-01-053250.003265.003215.003240.005866001896942000
2017-01-043200.003240.003170.003240.005690001831809500
2016-12-303140.003200.003130.003185.003793001203840000
2016-12-293190.003205.003150.003155.004501001423263000
2016-12-283175.003215.003155.003190.005875001874461500
2016-12-273210.003245.003180.003190.004156001331441000
2016-12-263210.003230.003165.003175.005542001772031000
2016-12-223150.003185.003140.003170.008227002602479000
2016-12-213195.003210.003120.003140.008252002606820000
2016-12-203150.003230.003150.003215.008326002667395500
2016-12-193150.003230.003140.003190.008566002730630000
2016-12-163195.003195.002953.003105.0018056005613185100
2016-12-153290.003290.003185.003195.009323002996697000
2016-12-143300.003340.003285.003315.0010117003353161000
2016-12-133195.003310.003195.003310.007857002567554500
2016-12-123200.003245.003170.003230.007437002393939500
2016-12-093215.003255.003200.003240.006962002250741000
2016-12-083265.003270.003215.003265.007103002305636000
2016-12-073310.003310.003205.003220.007745002504677000
2016-12-063300.003305.003180.003250.0012034003896579000
2016-12-053290.003320.003280.003290.006192002041530000
2016-12-023470.003515.003290.003295.0012434004163487500
2016-12-013670.003685.003525.003540.008898003208956000
2016-11-303595.003610.003565.003610.005621002021588500
2016-11-293500.003610.003495.003605.006132002192447000
2016-11-283470.003530.003455.003525.003774001323210500
2016-11-253470.003530.003465.003485.004397001534919000
2016-11-243540.003540.003405.003465.008163002817587500
2016-11-223475.003535.003455.003500.005684001988955000
2016-11-213570.003570.003470.003495.006838002390507000
2016-11-183650.003650.003550.003550.008030002867240000
2016-11-173600.003645.003575.003645.004319001562773000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter