[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 
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
2016-11-163645.003645.003580.003620.004866001761008500
2016-11-153685.003690.003585.003605.005944002151289500
2016-11-143615.003715.003600.003695.004281001574524500
2016-11-113650.003715.003570.003575.009273003364294500
2016-11-103645.003645.003580.003610.0010542003811624500
2016-11-093555.003575.003275.003320.007495002550234000
2016-11-083465.003545.003460.003540.006611002321561500
2016-11-073415.003440.003390.003435.003692001263162500
2016-11-043350.003385.003310.003370.005127001719823500
2016-11-023400.003420.003370.003390.005839001980758000
2016-11-013565.003565.003440.003465.005974002083249500
2016-10-313515.003585.003490.003580.005892002096144000
2016-10-283555.003570.003510.003525.005581001970250500
2016-10-273570.003610.003510.003520.006027002136688000
2016-10-263510.003575.003510.003570.004977001769422500
2016-10-253430.003510.003425.003510.007247002524633000
2016-10-243410.003455.003350.003415.007543002560612000
2016-10-213445.003455.003380.003390.007357002512625000
2016-10-203455.003500.003425.003440.005882002032301000
2016-10-193435.003480.003415.003455.006466002230803000
2016-10-183435.003440.003385.003410.007739002642894500
2016-10-173430.003470.003400.003450.006087002090360000
2016-10-143505.003515.003400.003430.0010416003579350000
2016-10-133515.003550.003480.003520.005741002018161000
2016-10-123535.003585.003510.003525.006784002400022000
2016-10-113560.003590.003520.003575.004250001515351000
2016-10-073540.003565.003525.003565.003819001356922500
2016-10-063565.003580.003540.003555.004510001605025500
2016-10-053510.003535.003470.003515.004379001535666500
2016-10-043455.003500.003420.003495.003888001350630500
2016-10-033400.003460.003385.003425.004042001386700500
2016-09-303320.003370.003285.003350.007228002414437000
2016-09-293455.003510.003410.003440.007061002436078500
2016-09-283465.003535.003460.003510.004350001523625000
2016-09-273330.003520.003320.003520.006771002349653500
2016-09-263480.003490.003385.003400.003089001057171000
2016-09-233460.003475.003415.003460.006508002244666000
2016-09-213355.003480.003335.003480.006663002277949000
2016-09-203210.003385.003210.003355.007318002447829500
2016-09-163260.003295.003215.003250.003621001175090000
2016-09-153260.003310.003235.003245.003157001028724500
2016-09-143270.003300.003250.003260.00292900958299500
2016-09-133255.003300.003225.003285.005841001910801500
2016-09-123300.003340.003250.003290.009015002963600500
2016-09-093475.003505.003380.003390.007692002629736000
2016-09-083575.003580.003460.003485.004880001704312500
2016-09-073505.003590.003480.003575.006242002210654500
2016-09-063470.003515.003450.003510.004150001450777500
2016-09-053545.003565.003455.003460.006058002113336000
2016-09-023440.003530.003380.003525.009119003158455000
2016-09-013670.003725.003610.003625.006376002335581500
2016-08-313595.003705.003555.003705.008278003030687000
2016-08-303520.003550.003515.003545.003280001159634500
2016-08-293495.003580.003490.003540.009385003317522000
2016-08-263435.003435.003400.003405.006919002362019500
2016-08-253410.003500.003395.003460.006469002242041000
2016-08-243390.003430.003390.003425.003187001087874500
2016-08-233385.003440.003305.003325.008191002760023500
2016-08-223355.003390.003325.003390.004367001471584000
2016-08-193320.003360.003305.003345.005120001705483000
2016-08-183285.003365.003280.003310.005140001703224000
2016-08-173250.003340.003230.003340.006358002089791000
2016-08-163300.003325.003265.003270.006758002222427000
2016-08-153300.003320.003280.003295.005044001662940000
2016-08-123450.003460.003240.003325.0018614006228653000
2016-08-103060.003120.003020.003100.007823002409109500
2016-08-093000.003060.002972.003050.007004002121444500
2016-08-082939.003055.002916.003040.008234002472014600
2016-08-052878.002911.002861.002883.006483001870917800
2016-08-042799.002900.002783.002898.007070002021843800
2016-08-032752.002830.002741.002758.0010385002875709000
2016-08-022737.002816.002726.002779.004336001205010000
2016-08-012749.002827.002738.002797.004154001157822500
2016-07-292853.002861.002762.002845.007327002067056200
2016-07-282835.002852.002800.002813.005193001464663300
2016-07-272828.002918.002818.002885.0010347002971412800
2016-07-262801.002811.002734.002746.0011833003269248600
2016-07-252938.002940.002821.002832.0013807003938971300
2016-07-222894.002968.002871.002906.007682002238096500
2016-07-213005.003045.002969.002993.0012114003628395600
2016-07-202912.003020.002900.002981.0017154005082041400
2016-07-192847.002929.002821.002909.0017758005111874200
2016-07-152653.002782.002650.002764.0016267004453200100
2016-07-142583.002611.002550.002601.006913001790262900
2016-07-132624.002646.002572.002583.0010170002649420000
2016-07-122515.002564.002508.002529.007571001920869900
2016-07-112405.002453.002386.002437.007176001744199200
2016-07-082338.002362.002316.002320.006123001426662800
2016-07-072339.002368.002321.002326.006061001416398600
2016-07-062331.002345.002291.002340.009550002217011200
2016-07-052432.002451.002391.002418.008698002101560300
2016-07-042476.002491.002411.002482.008594002115288800
2016-07-012519.002563.002499.002507.008023002023931500
2016-06-302550.002550.002472.002502.0014569003658325500
2016-06-292426.002429.002364.002412.009063002176293500
2016-06-282389.002395.002342.002378.0011434002712593600
2016-06-272477.002484.002400.002424.0013074003188035200
2016-06-242670.002686.002428.002462.0015158003819320600
2016-06-232578.002671.002567.002663.0011697003089887100
2016-06-222607.002610.002531.002563.0014248003645833000
2016-06-212600.002638.002583.002619.0016678004352593600
2016-06-202729.002754.002692.002712.0011424003109127700
2016-06-172659.002679.002625.002637.009978002640048000
2016-06-162773.002782.002601.002616.0015903004235924100
2016-06-152816.002816.002692.002769.0018304005049209600
2016-06-142922.002938.002842.002875.009628002766294300
2016-06-132956.003005.002939.002939.008018002377767300
2016-06-103080.003090.003025.003060.008145002496175500
2016-06-093160.003175.003125.003140.005886001850418500
2016-06-083085.003140.003060.003140.0011873003701338500
2016-06-073065.003080.003025.003075.008079002470674000
2016-06-063015.003040.002991.003040.0010221003077564000
2016-06-033095.003110.003005.003080.0010864003339230000
2016-06-023185.003190.003075.003090.0012619003926157000
2016-06-013090.003155.003075.003130.005834001824544000
2016-05-313100.003165.003100.003160.0016333005149085500
2016-05-303090.003095.003055.003090.004075001254419500
2016-05-273000.003035.002977.003025.004934001485225400
2016-05-262994.003045.002962.002989.008783002636451400
2016-05-252879.002917.002836.002894.0010020002886406800
2016-05-242995.002995.002823.002835.0016319004681570100
2016-05-233020.003030.002960.003015.005181001554377800
2016-05-202963.003025.002961.003020.005612001681101400
2016-05-193025.003045.002946.002967.009683002876304800
2016-05-183005.003065.002957.002994.0010495003143102700
2016-05-173010.003075.003000.003050.007218002201989000
2016-05-162969.003070.002964.003040.008867002688118800
2016-05-132811.003030.002794.002985.0014527004307985900
2016-05-122732.002823.002711.002812.008506002361323200
2016-05-112777.002821.002721.002788.009617002678627700
2016-05-102691.002743.002677.002727.0015805004286977700
2016-05-092760.002769.002691.002693.0011370003079843400
2016-05-062790.002799.002689.002724.0011438003120241100
2016-05-022786.002835.002756.002816.009156002561736100
2016-04-283065.003085.002941.002952.0013446004030354300
2016-04-273020.003025.002993.003010.006668002004396800
2016-04-262946.003035.002945.003005.0011058003317305000
2016-04-253025.003040.002967.002980.0011322003389328100
2016-04-222971.003070.002945.003065.0011110003344670000
2016-04-212899.002978.002899.002973.008122002393646000
2016-04-202826.002915.002825.002864.0011940003427595400
2016-04-192693.002789.002684.002784.009857002709019600
2016-04-182556.002619.002525.002593.005330001380639600
2016-04-152646.002707.002630.002663.005562001480465000
2016-04-142595.002700.002580.002700.009360002497282500
2016-04-132464.002556.002453.002545.008304002095294300
2016-04-122344.002402.002320.002383.006117001453914300
2016-04-112356.002382.002253.002331.004398001018178000
2016-04-082244.002363.002221.002325.008325001915067600
2016-04-072280.002330.002271.002311.00428800986931200
2016-04-062290.002331.002264.002298.006866001575068400
2016-04-052374.002389.002289.002294.005505001274310100
2016-04-042368.002416.002347.002399.007844001874177000
2016-04-012488.002496.002366.002370.008186001962755200
2016-03-312540.002574.002481.002497.009771002462425100
2016-03-302580.002646.002549.002555.009639002492065100
2016-03-292567.002616.002520.002595.006417001663340200
2016-03-282564.002600.002547.002600.007183001851022600
2016-03-252494.002547.002494.002544.006628001672889600
2016-03-242501.002504.002426.002462.008063001988825600
2016-03-232559.002576.002526.002550.006252001593995500
2016-03-222503.002566.002497.002560.009887002511381900
2016-03-182505.002540.002445.002471.008392002073470700
2016-03-172549.002574.002496.002523.007169001815835600
2016-03-162576.002579.002543.002548.006238001593550200
2016-03-152657.002663.002599.002615.006255001641342300
2016-03-142680.002680.002618.002666.009273002464519200
2016-03-112571.002612.002534.002599.0013019003351923600
2016-03-102508.002568.002503.002550.0011727002979314900
2016-03-092503.002513.002446.002482.006505001612134300
2016-03-082513.002566.002477.002521.0010466002644982700
2016-03-072548.002565.002515.002515.008407002126556300
2016-03-042474.002552.002474.002527.009420002375323700
2016-03-032428.002488.002424.002476.009174002264937100
2016-03-022351.002463.002330.002428.0013089003174385900
2016-03-012261.002296.002210.002259.0012863002900990800
2016-02-292259.002327.002247.002261.0011942002729679400
2016-02-262345.002373.002242.002251.0010885002482099700
2016-02-252290.002333.002260.002315.008041001847726000
2016-02-242314.002347.002267.002298.009035002074073800
2016-02-232385.002457.002356.002379.009513002284706900
2016-02-222354.002396.002344.002372.006635001572664300
2016-02-192400.002420.002343.002400.0011010002631684500
2016-02-182345.002472.002345.002437.0010885002632317600
2016-02-172276.002348.002236.002274.009437002160986000
2016-02-162230.002355.002200.002293.0013991003227000800
2016-02-152119.002287.002089.002270.0011484002534197100
2016-02-122041.002114.002012.002019.0022154004574794400
2016-02-102180.002215.002098.002133.0010900002339255500
2016-02-092205.002244.002169.002181.0014431003176477900
2016-02-082203.002354.002203.002299.0025640005908145200
2016-02-052167.002190.002096.002117.0011591002449665200
2016-02-042111.002183.002111.002170.0010367002242751200
2016-02-032201.002212.002103.002123.009938002125654600
2016-02-022273.002285.002200.002212.007349001641299300
2016-02-012375.002383.002317.002323.0015328003597106200
2016-01-292209.002273.002158.002262.009719002158224500
2016-01-282210.002266.002187.002187.007249001602660700
2016-01-272219.002262.002208.002245.008285001859054400
2016-01-262187.002202.002147.002151.006764001465783500
2016-01-252276.002298.002203.002230.0010627002376215500
2016-01-222177.002211.002133.002210.009131001988671300
2016-01-212139.002196.002063.002063.009615002045722300
2016-01-202261.002269.002127.002131.0011964002598553700
2016-01-192200.002253.002188.002252.0010151002264416800
2016-01-182180.002225.002150.002213.0017867003919837600
2016-01-152382.002388.002242.002262.0012721002903549400
2016-01-142359.002367.002286.002335.0013754003195634800
2016-01-132402.002453.002386.002451.008715002117767200
2016-01-122477.002500.002337.002352.0018449004385674900
2016-01-082532.002555.002457.002507.0018991004759757600
2016-01-072693.002699.002535.002558.0013039003379036800
2016-01-062778.002809.002691.002722.007789002123930900
2016-01-052819.002823.002751.002772.009195002556382100
2016-01-042937.002993.002847.002869.006983002021825500
2015-12-303010.003040.002957.002958.006714002002180300
2015-12-293000.003025.002951.003010.005597001676393900
2015-12-282918.003020.002918.003000.007511002239627900
2015-12-252832.002958.002832.002917.0010610003095180200
2015-12-242860.002884.002784.002789.004643001306119700
2015-12-222767.002850.002754.002836.006155001735899600
2015-12-212782.002822.002717.002775.006885001901336500
2015-12-182882.002962.002802.002802.0010499003001207500
2015-12-172911.002944.002881.002886.008181002378517700
2015-12-162798.002853.002762.002840.0010911003077999800
2015-12-152798.002820.002733.002747.009242002556085600
2015-12-142754.002794.002698.002789.009280002558503800
2015-12-112790.002864.002780.002834.008294002340120700
2015-12-102812.002863.002801.002840.0010267002921647300
2015-12-092855.002878.002796.002831.0012290003478273800
2015-12-082940.002946.002850.002887.0011791003406130900
2015-12-072952.002990.002927.002936.007715002274146100
2015-12-042930.002962.002908.002918.0010608003103673600
2015-12-033020.003030.002970.002993.0010144003038298000
2015-12-023120.003140.003025.003050.006853002100869000
2015-12-013060.003100.003025.003090.007635002342177000
2015-11-303060.003140.003055.003085.0011976003696285000
2015-11-273175.003175.003070.003085.004962001535287000
2015-11-263130.003180.003100.003160.006730002124160000

   ※ 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。 

s7db.com Twitter Blog