日本ペイントホールディングス(4612)の株価時系列情報
日本ペイントホールディングス(4612)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 340 | 340 | 338 | 338 | 198,000 |
| 1983/12/27 | 344 | 344 | 339 | 341 | 462,000 |
| 1983/12/26 | 338 | 342 | 338 | 340 | 913,000 |
| 1983/12/24 | 338 | 338 | 335 | 338 | 248,000 |
| 1983/12/23 | 335 | 336 | 333 | 336 | 399,000 |
| 1983/12/22 | 331 | 340 | 331 | 335 | 401,000 |
| 1983/12/21 | 326 | 330 | 324 | 330 | 202,000 |
| 1983/12/20 | 323 | 326 | 321 | 326 | 146,000 |
| 1983/12/19 | 323 | 323 | 321 | 321 | 54,000 |
| 1983/12/17 | 325 | 325 | 321 | 325 | 66,000 |
| 1983/12/16 | 323 | 323 | 320 | 321 | 63,000 |
| 1983/12/15 | 326 | 328 | 320 | 323 | 147,000 |
| 1983/12/14 | 318 | 325 | 318 | 325 | 74,000 |
| 1983/12/13 | 325 | 325 | 317 | 317 | 64,000 |
| 1983/12/12 | 315 | 325 | 315 | 325 | 85,000 |
| 1983/12/09 | 315 | 315 | 313 | 315 | 64,000 |
| 1983/12/08 | 315 | 315 | 313 | 313 | 32,000 |
| 1983/12/07 | 315 | 316 | 309 | 313 | 56,000 |
| 1983/12/06 | 316 | 316 | 315 | 315 | 41,000 |
| 1983/12/05 | 315 | 318 | 315 | 315 | 25,000 |
| 1983/12/03 | 316 | 316 | 315 | 315 | 25,000 |
| 1983/12/02 | 309 | 320 | 309 | 318 | 121,000 |
| 1983/12/01 | 307 | 312 | 306 | 309 | 90,000 |
| 1983/11/30 | 306 | 307 | 306 | 307 | 16,000 |
| 1983/11/29 | 306 | 311 | 305 | 305 | 56,000 |
| 1983/11/28 | 309 | 311 | 306 | 308 | 94,000 |
| 1983/11/26 | 312 | 312 | 309 | 311 | 58,000 |
| 1983/11/25 | 310 | 312 | 310 | 312 | 77,000 |
| 1983/11/24 | 312 | 312 | 309 | 310 | 58,000 |
| 1983/11/22 | 315 | 315 | 311 | 311 | 55,000 |
| 1983/11/21 | 313 | 313 | 310 | 312 | 15,000 |
| 1983/11/19 | 313 | 313 | 311 | 313 | 26,000 |
| 1983/11/18 | 319 | 319 | 315 | 319 | 49,000 |
| 1983/11/17 | 320 | 320 | 315 | 318 | 98,000 |
| 1983/11/16 | 324 | 324 | 316 | 320 | 148,000 |
| 1983/11/15 | 314 | 314 | 314 | 314 | 61,000 |
| 1983/11/14 | 314 | 314 | 309 | 314 | 34,000 |
| 1983/11/11 | 310 | 312 | 309 | 309 | 44,000 |
| 1983/11/10 | 312 | 313 | 309 | 309 | 157,000 |
| 1983/11/09 | 315 | 315 | 312 | 313 | 21,000 |
| 1983/11/08 | 315 | 320 | 312 | 312 | 258,000 |
| 1983/11/07 | 308 | 315 | 308 | 313 | 28,000 |
| 1983/11/05 | 309 | 311 | 308 | 308 | 59,000 |
| 1983/11/04 | 310 | 311 | 310 | 310 | 29,000 |
| 1983/11/02 | 313 | 314 | 311 | 311 | 33,000 |
| 1983/11/01 | 314 | 314 | 312 | 312 | 126,000 |
| 1983/10/31 | 311 | 315 | 311 | 311 | 29,000 |
| 1983/10/29 | 308 | 308 | 308 | 308 | 63,000 |
| 1983/10/28 | 313 | 313 | 310 | 310 | 159,000 |
| 1983/10/27 | 308 | 308 | 306 | 308 | 419,000 |
| 1983/10/26 | 315 | 315 | 310 | 311 | 56,000 |
| 1983/10/25 | 320 | 320 | 310 | 311 | 68,000 |
| 1983/10/24 | 321 | 321 | 320 | 320 | 103,000 |
| 1983/10/22 | 320 | 320 | 319 | 320 | 104,000 |
| 1983/10/21 | 322 | 322 | 318 | 318 | 113,000 |
| 1983/10/20 | 323 | 323 | 319 | 321 | 32,000 |
| 1983/10/19 | 322 | 323 | 318 | 318 | 69,000 |
| 1983/10/18 | 322 | 328 | 322 | 325 | 116,000 |
| 1983/10/17 | 326 | 326 | 320 | 320 | 212,000 |
| 1983/10/15 | 326 | 329 | 326 | 326 | 50,000 |
| 1983/10/14 | 320 | 326 | 320 | 325 | 199,000 |
| 1983/10/13 | 334 | 334 | 323 | 325 | 114,000 |
| 1983/10/12 | 337 | 337 | 333 | 333 | 184,000 |
| 1983/10/11 | 335 | 340 | 331 | 337 | 1,208,000 |
| 1983/10/07 | 332 | 333 | 326 | 330 | 310,000 |
| 1983/10/06 | 336 | 336 | 329 | 332 | 625,000 |
| 1983/10/05 | 322 | 336 | 322 | 333 | 1,567,000 |
| 1983/10/04 | 320 | 320 | 315 | 319 | 331,000 |
| 1983/10/03 | 310 | 315 | 310 | 315 | 173,000 |
| 1983/10/01 | 310 | 310 | 305 | 305 | 253,000 |
| 1983/09/30 | 305 | 305 | 305 | 305 | 15,000 |
| 1983/09/29 | 303 | 303 | 303 | 303 | 10,000 |
| 1983/09/28 | 301 | 301 | 300 | 301 | 28,000 |
| 1983/09/27 | 315 | 315 | 305 | 306 | 47,000 |
| 1983/09/26 | 315 | 315 | 310 | 310 | 80,000 |
| 1983/09/24 | 311 | 311 | 310 | 310 | 53,000 |
| 1983/09/22 | 311 | 312 | 310 | 310 | 43,000 |
| 1983/09/21 | 301 | 311 | 301 | 311 | 40,000 |
| 1983/09/20 | 300 | 300 | 300 | 300 | 15,000 |
| 1983/09/19 | 302 | 302 | 300 | 300 | 26,000 |
| 1983/09/17 | 300 | 301 | 299 | 299 | 240,000 |
| 1983/09/16 | 310 | 311 | 305 | 306 | 48,000 |
| 1983/09/14 | 306 | 314 | 306 | 310 | 49,000 |
| 1983/09/13 | 311 | 311 | 310 | 310 | 17,000 |
| 1983/09/12 | 311 | 313 | 310 | 313 | 40,000 |
| 1983/09/09 | 310 | 311 | 310 | 311 | 24,000 |
| 1983/09/08 | 315 | 318 | 315 | 317 | 31,000 |
| 1983/09/07 | 319 | 320 | 318 | 318 | 65,000 |
| 1983/09/06 | 322 | 324 | 320 | 323 | 125,000 |
| 1983/09/05 | 318 | 324 | 317 | 320 | 229,000 |
| 1983/09/03 | 315 | 317 | 315 | 317 | 79,000 |
| 1983/09/02 | 310 | 315 | 310 | 311 | 204,000 |
| 1983/09/01 | 300 | 310 | 300 | 310 | 94,000 |
| 1983/08/31 | 303 | 305 | 300 | 303 | 43,000 |
| 1983/08/30 | 298 | 305 | 298 | 298 | 92,000 |
| 1983/08/29 | 299 | 300 | 298 | 300 | 55,000 |
| 1983/08/27 | 300 | 303 | 298 | 298 | 55,000 |
| 1983/08/26 | 300 | 303 | 300 | 303 | 88,000 |
| 1983/08/25 | 303 | 305 | 300 | 300 | 83,000 |
| 1983/08/24 | 300 | 303 | 300 | 300 | 42,000 |
| 1983/08/23 | 305 | 305 | 296 | 296 | 128,000 |
| 1983/08/22 | 310 | 310 | 308 | 308 | 45,000 |
| 1983/08/19 | 310 | 310 | 308 | 310 | 9,000 |
| 1983/08/18 | 305 | 310 | 305 | 310 | 55,000 |
| 1983/08/17 | 305 | 305 | 305 | 305 | 52,000 |
| 1983/08/16 | 305 | 305 | 303 | 303 | 103,000 |
| 1983/08/15 | 304 | 304 | 303 | 303 | 16,000 |
| 1983/08/12 | 303 | 303 | 302 | 303 | 66,000 |
| 1983/08/11 | 298 | 303 | 298 | 298 | 10,000 |
| 1983/08/10 | 301 | 301 | 298 | 301 | 15,000 |
| 1983/08/09 | 303 | 305 | 299 | 305 | 43,000 |
| 1983/08/08 | 300 | 305 | 300 | 301 | 20,000 |
| 1983/08/06 | 298 | 303 | 298 | 303 | 40,000 |
| 1983/08/05 | 301 | 305 | 300 | 300 | 22,000 |
| 1983/08/04 | 302 | 304 | 301 | 304 | 18,000 |
| 1983/08/03 | 304 | 304 | 302 | 302 | 83,000 |
| 1983/08/02 | 305 | 307 | 304 | 304 | 94,000 |
| 1983/08/01 | 299 | 305 | 299 | 305 | 73,000 |
| 1983/07/30 | 298 | 303 | 296 | 299 | 88,000 |
| 1983/07/29 | 304 | 305 | 304 | 304 | 65,000 |
| 1983/07/28 | 304 | 305 | 303 | 304 | 44,000 |
| 1983/07/27 | 304 | 304 | 303 | 303 | 46,000 |
| 1983/07/26 | 305 | 305 | 303 | 303 | 69,000 |
| 1983/07/25 | 305 | 305 | 303 | 305 | 42,000 |
| 1983/07/23 | 305 | 306 | 303 | 303 | 15,000 |
| 1983/07/22 | 306 | 306 | 304 | 306 | 125,000 |
| 1983/07/21 | 306 | 306 | 306 | 306 | 23,000 |
| 1983/07/20 | 305 | 305 | 301 | 303 | 70,000 |
| 1983/07/19 | 305 | 305 | 302 | 302 | 584,000 |
| 1983/07/18 | 307 | 309 | 307 | 307 | 32,000 |
| 1983/07/15 | 310 | 315 | 307 | 307 | 37,000 |
| 1983/07/14 | 315 | 315 | 310 | 311 | 19,000 |
| 1983/07/13 | 315 | 315 | 310 | 311 | 29,000 |
| 1983/07/12 | 310 | 315 | 310 | 310 | 34,000 |
| 1983/07/11 | 308 | 308 | 308 | 308 | 21,000 |
| 1983/07/09 | 318 | 318 | 318 | 318 | 66,000 |
| 1983/07/08 | 309 | 311 | 309 | 310 | 76,000 |
| 1983/07/07 | 312 | 315 | 307 | 313 | 186,000 |
| 1983/07/06 | 310 | 315 | 310 | 311 | 253,000 |
| 1983/07/05 | 309 | 310 | 307 | 308 | 98,000 |
| 1983/07/04 | 311 | 315 | 309 | 309 | 82,000 |
| 1983/07/02 | 310 | 313 | 309 | 313 | 235,000 |
| 1983/07/01 | 307 | 310 | 307 | 310 | 75,000 |
| 1983/06/30 | 309 | 310 | 307 | 307 | 80,000 |
| 1983/06/29 | 313 | 313 | 308 | 310 | 31,000 |
| 1983/06/28 | 308 | 315 | 308 | 308 | 132,000 |
| 1983/06/27 | 311 | 311 | 308 | 308 | 61,000 |
| 1983/06/25 | 313 | 313 | 311 | 311 | 61,000 |
| 1983/06/24 | 313 | 313 | 313 | 313 | 16,000 |
| 1983/06/23 | 316 | 316 | 310 | 311 | 9,000 |
| 1983/06/22 | 318 | 320 | 315 | 315 | 163,000 |
| 1983/06/21 | 325 | 325 | 317 | 320 | 1,645,000 |
| 1983/06/20 | 325 | 326 | 320 | 320 | 340,000 |
| 1983/06/17 | 315 | 316 | 308 | 315 | 172,000 |
| 1983/06/16 | 313 | 314 | 313 | 313 | 32,000 |
| 1983/06/15 | 315 | 315 | 312 | 312 | 49,000 |
| 1983/06/14 | 320 | 320 | 312 | 312 | 141,000 |
| 1983/06/13 | 322 | 325 | 315 | 320 | 150,000 |
| 1983/06/11 | 320 | 325 | 318 | 320 | 187,000 |
| 1983/06/10 | 312 | 315 | 312 | 315 | 67,000 |
| 1983/06/09 | 307 | 307 | 307 | 307 | 33,000 |
| 1983/06/08 | 307 | 309 | 307 | 307 | 78,000 |
| 1983/06/07 | 310 | 315 | 308 | 308 | 44,000 |
| 1983/06/06 | 313 | 313 | 312 | 313 | 82,000 |
| 1983/06/04 | 313 | 314 | 312 | 314 | 181,000 |
| 1983/06/03 | 307 | 315 | 305 | 308 | 121,000 |
| 1983/06/02 | 322 | 322 | 313 | 314 | 76,000 |
| 1983/06/01 | 331 | 331 | 316 | 317 | 505,000 |
| 1983/05/31 | 328 | 328 | 321 | 328 | 493,000 |
| 1983/05/30 | 331 | 331 | 327 | 328 | 277,000 |
| 1983/05/28 | 323 | 331 | 323 | 331 | 1,289,000 |
| 1983/05/27 | 321 | 323 | 319 | 323 | 348,000 |
| 1983/05/26 | 320 | 322 | 320 | 322 | 365,000 |
| 1983/05/25 | 323 | 323 | 318 | 320 | 391,000 |
| 1983/05/24 | 323 | 323 | 316 | 318 | 130,000 |
| 1983/05/23 | 320 | 323 | 316 | 323 | 523,000 |
| 1983/05/20 | 322 | 326 | 314 | 315 | 1,095,000 |
| 1983/05/19 | 320 | 320 | 312 | 320 | 368,000 |
| 1983/05/18 | 315 | 320 | 312 | 320 | 610,000 |
| 1983/05/17 | 307 | 310 | 306 | 307 | 96,000 |
| 1983/05/16 | 308 | 308 | 307 | 307 | 222,000 |
| 1983/05/14 | 307 | 310 | 307 | 308 | 44,000 |
| 1983/05/13 | 306 | 310 | 306 | 307 | 83,000 |
| 1983/05/12 | 306 | 309 | 306 | 309 | 56,000 |
| 1983/05/11 | 308 | 310 | 306 | 306 | 179,000 |
| 1983/05/10 | 311 | 311 | 307 | 310 | 163,000 |
| 1983/05/09 | 311 | 314 | 310 | 311 | 84,000 |
| 1983/05/07 | 310 | 313 | 309 | 310 | 109,000 |
| 1983/05/06 | 306 | 310 | 306 | 307 | 114,000 |
| 1983/05/04 | 310 | 311 | 305 | 311 | 79,000 |
| 1983/05/02 | 312 | 315 | 310 | 315 | 59,000 |
| 1983/04/30 | 313 | 317 | 312 | 317 | 84,000 |
| 1983/04/28 | 313 | 318 | 313 | 318 | 99,000 |
| 1983/04/27 | 325 | 325 | 316 | 318 | 206,000 |
| 1983/04/26 | 310 | 325 | 310 | 324 | 466,000 |
| 1983/04/25 | 310 | 315 | 309 | 309 | 160,000 |
| 1983/04/23 | 318 | 320 | 310 | 310 | 319,000 |
| 1983/04/22 | 320 | 324 | 316 | 319 | 916,000 |
| 1983/04/21 | 316 | 320 | 316 | 320 | 468,000 |
| 1983/04/20 | 315 | 316 | 314 | 316 | 479,000 |
| 1983/04/19 | 316 | 319 | 315 | 316 | 277,000 |
| 1983/04/18 | 324 | 324 | 320 | 320 | 354,000 |
| 1983/04/15 | 322 | 324 | 317 | 324 | 2,757,000 |
| 1983/04/14 | 310 | 323 | 310 | 322 | 2,100,000 |
| 1983/04/13 | 304 | 310 | 304 | 310 | 251,000 |
| 1983/04/12 | 304 | 308 | 301 | 305 | 294,000 |
| 1983/04/11 | 305 | 310 | 301 | 304 | 250,000 |
| 1983/04/09 | 309 | 310 | 305 | 310 | 290,000 |
| 1983/04/08 | 305 | 313 | 305 | 312 | 707,000 |
| 1983/04/07 | 300 | 305 | 296 | 303 | 654,000 |
| 1983/04/06 | 296 | 300 | 296 | 300 | 222,000 |
| 1983/04/05 | 301 | 301 | 296 | 300 | 851,000 |
| 1983/04/04 | 307 | 307 | 303 | 303 | 274,000 |
| 1983/04/02 | 303 | 307 | 303 | 307 | 178,000 |
| 1983/04/01 | 307 | 308 | 303 | 303 | 477,000 |
| 1983/03/31 | 305 | 308 | 303 | 307 | 198,000 |
| 1983/03/30 | 303 | 307 | 303 | 305 | 215,000 |
| 1983/03/29 | 301 | 305 | 301 | 305 | 157,000 |
| 1983/03/28 | 301 | 305 | 300 | 304 | 105,000 |
| 1983/03/26 | 305 | 307 | 304 | 307 | 166,000 |
| 1983/03/25 | 306 | 308 | 305 | 308 | 135,000 |
| 1983/03/24 | 312 | 312 | 305 | 306 | 361,000 |
| 1983/03/23 | 308 | 312 | 308 | 310 | 259,000 |
| 1983/03/22 | 315 | 315 | 308 | 308 | 585,000 |
| 1983/03/18 | 315 | 319 | 313 | 315 | 2,453,000 |
| 1983/03/17 | 305 | 314 | 305 | 313 | 1,013,000 |
| 1983/03/16 | 305 | 305 | 302 | 305 | 597,000 |
| 1983/03/15 | 306 | 306 | 300 | 305 | 1,031,000 |
| 1983/03/14 | 309 | 309 | 305 | 306 | 149,000 |
| 1983/03/12 | 311 | 311 | 305 | 310 | 593,000 |
| 1983/03/11 | 305 | 313 | 304 | 307 | 1,227,000 |
| 1983/03/10 | 302 | 302 | 295 | 300 | 522,000 |
| 1983/03/09 | 295 | 305 | 294 | 300 | 384,000 |
| 1983/03/08 | 304 | 309 | 300 | 300 | 633,000 |
| 1983/03/07 | 313 | 315 | 305 | 309 | 1,039,000 |
| 1983/03/05 | 312 | 316 | 305 | 314 | 3,137,000 |
| 1983/03/04 | 300 | 314 | 290 | 311 | 3,312,000 |
| 1983/03/03 | 302 | 306 | 295 | 300 | 2,127,000 |
| 1983/03/02 | 278 | 305 | 278 | 305 | 2,040,000 |
| 1983/03/01 | 278 | 280 | 278 | 280 | 50,000 |
| 1983/02/28 | 283 | 283 | 278 | 283 | 24,000 |
| 1983/02/26 | 278 | 283 | 278 | 278 | 93,000 |
| 1983/02/25 | 278 | 279 | 278 | 278 | 79,000 |
| 1983/02/24 | 280 | 284 | 278 | 280 | 163,000 |
| 1983/02/23 | 278 | 278 | 278 | 278 | 78,000 |
| 1983/02/22 | 278 | 280 | 277 | 277 | 41,000 |
| 1983/02/21 | 277 | 280 | 277 | 277 | 92,000 |
| 1983/02/18 | 278 | 280 | 277 | 280 | 103,000 |
| 1983/02/17 | 278 | 280 | 278 | 280 | 133,000 |
| 1983/02/16 | 280 | 283 | 278 | 283 | 47,000 |
| 1983/02/15 | 290 | 290 | 285 | 285 | 142,000 |
| 1983/02/14 | 280 | 291 | 275 | 291 | 195,000 |
| 1983/02/12 | 278 | 280 | 278 | 280 | 72,000 |
| 1983/02/10 | 279 | 283 | 278 | 278 | 76,000 |
| 1983/02/09 | 284 | 285 | 281 | 283 | 52,000 |
| 1983/02/08 | 287 | 288 | 283 | 286 | 75,000 |
| 1983/02/07 | 290 | 290 | 286 | 287 | 162,000 |
| 1983/02/05 | 285 | 289 | 283 | 289 | 79,000 |
| 1983/02/04 | 285 | 285 | 278 | 282 | 165,000 |
| 1983/02/03 | 285 | 286 | 279 | 285 | 295,000 |
| 1983/02/02 | 280 | 289 | 279 | 285 | 637,000 |
| 1983/02/01 | 279 | 282 | 279 | 282 | 77,000 |
| 1983/01/31 | 280 | 282 | 279 | 282 | 107,000 |
| 1983/01/29 | 282 | 282 | 279 | 279 | 332,000 |
| 1983/01/28 | 275 | 282 | 275 | 282 | 131,000 |
| 1983/01/27 | 279 | 284 | 275 | 280 | 120,000 |
| 1983/01/26 | 278 | 280 | 272 | 280 | 75,000 |
| 1983/01/25 | 275 | 278 | 271 | 278 | 189,000 |
| 1983/01/24 | 276 | 277 | 275 | 276 | 87,000 |
| 1983/01/22 | 278 | 278 | 278 | 278 | 137,000 |
| 1983/01/21 | 280 | 283 | 278 | 280 | 40,000 |
| 1983/01/20 | 280 | 280 | 278 | 280 | 52,000 |
| 1983/01/19 | 280 | 280 | 279 | 280 | 59,000 |
| 1983/01/18 | 278 | 282 | 277 | 282 | 97,000 |
| 1983/01/17 | 278 | 280 | 277 | 280 | 172,000 |
| 1983/01/14 | 277 | 281 | 277 | 280 | 192,000 |
| 1983/01/13 | 282 | 283 | 280 | 282 | 111,000 |
| 1983/01/12 | 282 | 284 | 281 | 284 | 230,000 |
| 1983/01/11 | 285 | 289 | 281 | 287 | 261,000 |
| 1983/01/10 | 290 | 290 | 283 | 290 | 333,000 |
| 1983/01/08 | 290 | 294 | 290 | 294 | 295,000 |
| 1983/01/07 | 299 | 299 | 287 | 295 | 1,029,000 |
| 1983/01/06 | 292 | 299 | 290 | 297 | 2,468,000 |
| 1983/01/05 | 284 | 288 | 283 | 287 | 295,000 |
| 1983/01/04 | 282 | 282 | 280 | 280 | 55,000 |