[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 
2017-04-244140.004185.004115.004170.005122002132613000
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
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

   ※ 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