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 |
|---|---|---|---|---|---|
| 2005/12/30 | 534 | 536 | 522 | 526 | 590,000 |
| 2005/12/29 | 530 | 530 | 527 | 528 | 238,000 |
| 2005/12/28 | 521 | 533 | 515 | 532 | 695,000 |
| 2005/12/27 | 525 | 525 | 521 | 521 | 210,000 |
| 2005/12/26 | 524 | 528 | 523 | 524 | 419,000 |
| 2005/12/22 | 527 | 530 | 520 | 521 | 832,000 |
| 2005/12/21 | 521 | 531 | 518 | 529 | 612,000 |
| 2005/12/20 | 519 | 520 | 515 | 520 | 428,000 |
| 2005/12/19 | 523 | 524 | 514 | 518 | 511,000 |
| 2005/12/16 | 515 | 525 | 509 | 523 | 803,000 |
| 2005/12/15 | 508 | 514 | 507 | 510 | 720,000 |
| 2005/12/14 | 521 | 523 | 506 | 507 | 1,254,000 |
| 2005/12/13 | 526 | 526 | 520 | 524 | 1,152,000 |
| 2005/12/12 | 534 | 539 | 526 | 527 | 1,346,000 |
| 2005/12/09 | 515 | 531 | 515 | 528 | 1,365,000 |
| 2005/12/08 | 531 | 534 | 515 | 525 | 1,754,000 |
| 2005/12/07 | 554 | 555 | 538 | 544 | 1,290,000 |
| 2005/12/06 | 572 | 574 | 556 | 558 | 1,753,000 |
| 2005/12/05 | 551 | 598 | 535 | 576 | 3,958,000 |
| 2005/12/02 | 508 | 513 | 506 | 511 | 422,000 |
| 2005/12/01 | 493 | 505 | 493 | 505 | 620,000 |
| 2005/11/30 | 504 | 509 | 501 | 503 | 670,000 |
| 2005/11/29 | 501 | 504 | 499 | 501 | 543,000 |
| 2005/11/28 | 505 | 505 | 496 | 496 | 343,000 |
| 2005/11/25 | 493 | 503 | 490 | 496 | 711,000 |
| 2005/11/24 | 497 | 507 | 496 | 498 | 743,000 |
| 2005/11/22 | 486 | 492 | 484 | 492 | 525,000 |
| 2005/11/21 | 480 | 493 | 480 | 486 | 1,135,000 |
| 2005/11/18 | 467 | 476 | 467 | 475 | 838,000 |
| 2005/11/17 | 463 | 467 | 459 | 466 | 329,000 |
| 2005/11/16 | 454 | 466 | 450 | 464 | 1,060,000 |
| 2005/11/15 | 462 | 463 | 458 | 459 | 853,000 |
| 2005/11/14 | 453 | 463 | 452 | 463 | 1,018,000 |
| 2005/11/11 | 451 | 457 | 450 | 450 | 651,000 |
| 2005/11/10 | 442 | 453 | 439 | 452 | 1,444,000 |
| 2005/11/09 | 439 | 443 | 434 | 438 | 894,000 |
| 2005/11/08 | 433 | 437 | 431 | 435 | 536,000 |
| 2005/11/07 | 435 | 439 | 429 | 432 | 536,000 |
| 2005/11/04 | 433 | 433 | 429 | 432 | 516,000 |
| 2005/11/02 | 435 | 435 | 432 | 432 | 422,000 |
| 2005/11/01 | 434 | 434 | 430 | 432 | 239,000 |
| 2005/10/31 | 425 | 432 | 425 | 430 | 975,000 |
| 2005/10/28 | 425 | 426 | 421 | 423 | 771,000 |
| 2005/10/27 | 425 | 427 | 422 | 427 | 606,000 |
| 2005/10/26 | 425 | 426 | 420 | 424 | 605,000 |
| 2005/10/25 | 420 | 427 | 420 | 425 | 389,000 |
| 2005/10/24 | 422 | 422 | 417 | 418 | 160,000 |
| 2005/10/21 | 414 | 421 | 410 | 421 | 522,000 |
| 2005/10/20 | 417 | 417 | 414 | 416 | 252,000 |
| 2005/10/19 | 414 | 414 | 411 | 412 | 599,000 |
| 2005/10/18 | 419 | 419 | 413 | 413 | 457,000 |
| 2005/10/17 | 419 | 421 | 415 | 415 | 399,000 |
| 2005/10/14 | 424 | 424 | 413 | 416 | 915,000 |
| 2005/10/13 | 425 | 428 | 421 | 425 | 354,000 |
| 2005/10/12 | 427 | 433 | 422 | 428 | 491,000 |
| 2005/10/11 | 423 | 426 | 422 | 425 | 381,000 |
| 2005/10/07 | 425 | 425 | 422 | 423 | 149,000 |
| 2005/10/06 | 429 | 434 | 426 | 426 | 555,000 |
| 2005/10/05 | 430 | 432 | 428 | 430 | 269,000 |
| 2005/10/04 | 430 | 431 | 428 | 430 | 278,000 |
| 2005/10/03 | 440 | 440 | 428 | 431 | 616,000 |
| 2005/09/30 | 436 | 436 | 426 | 426 | 441,000 |
| 2005/09/29 | 435 | 439 | 426 | 436 | 750,000 |
| 2005/09/28 | 436 | 441 | 431 | 434 | 950,000 |
| 2005/09/27 | 443 | 446 | 441 | 443 | 636,000 |
| 2005/09/26 | 436 | 447 | 434 | 446 | 1,452,000 |
| 2005/09/22 | 419 | 422 | 417 | 421 | 401,000 |
| 2005/09/21 | 416 | 421 | 415 | 420 | 656,000 |
| 2005/09/20 | 416 | 417 | 411 | 415 | 471,000 |
| 2005/09/16 | 405 | 408 | 405 | 408 | 325,000 |
| 2005/09/15 | 407 | 407 | 404 | 404 | 287,000 |
| 2005/09/14 | 403 | 406 | 402 | 404 | 364,000 |
| 2005/09/13 | 405 | 405 | 402 | 402 | 416,000 |
| 2005/09/12 | 405 | 408 | 401 | 402 | 600,000 |
| 2005/09/09 | 396 | 402 | 395 | 398 | 1,220,000 |
| 2005/09/08 | 404 | 406 | 401 | 401 | 460,000 |
| 2005/09/07 | 415 | 416 | 402 | 403 | 949,000 |
| 2005/09/06 | 420 | 421 | 414 | 415 | 334,000 |
| 2005/09/05 | 421 | 422 | 420 | 421 | 123,000 |
| 2005/09/02 | 418 | 422 | 418 | 420 | 235,000 |
| 2005/09/01 | 419 | 420 | 417 | 418 | 265,000 |
| 2005/08/31 | 415 | 420 | 414 | 418 | 264,000 |
| 2005/08/30 | 414 | 418 | 414 | 416 | 143,000 |
| 2005/08/29 | 419 | 419 | 413 | 413 | 183,000 |
| 2005/08/26 | 419 | 422 | 414 | 415 | 423,000 |
| 2005/08/25 | 415 | 416 | 413 | 414 | 175,000 |
| 2005/08/24 | 414 | 418 | 414 | 416 | 149,000 |
| 2005/08/23 | 416 | 421 | 415 | 416 | 528,000 |
| 2005/08/22 | 416 | 416 | 414 | 416 | 125,000 |
| 2005/08/19 | 414 | 416 | 414 | 415 | 293,000 |
| 2005/08/18 | 413 | 416 | 411 | 412 | 279,000 |
| 2005/08/17 | 414 | 417 | 413 | 413 | 529,000 |
| 2005/08/16 | 415 | 419 | 412 | 417 | 374,000 |
| 2005/08/15 | 411 | 415 | 410 | 414 | 194,000 |
| 2005/08/12 | 415 | 416 | 413 | 413 | 208,000 |
| 2005/08/11 | 412 | 417 | 412 | 415 | 219,000 |
| 2005/08/10 | 411 | 417 | 411 | 415 | 293,000 |
| 2005/08/09 | 404 | 412 | 404 | 411 | 232,000 |
| 2005/08/08 | 406 | 410 | 397 | 409 | 387,000 |
| 2005/08/05 | 413 | 417 | 406 | 406 | 620,000 |
| 2005/08/04 | 412 | 413 | 409 | 411 | 184,000 |
| 2005/08/03 | 408 | 413 | 408 | 411 | 197,000 |
| 2005/08/02 | 411 | 415 | 409 | 413 | 261,000 |
| 2005/08/01 | 414 | 415 | 412 | 415 | 295,000 |
| 2005/07/29 | 408 | 412 | 407 | 409 | 298,000 |
| 2005/07/28 | 414 | 415 | 411 | 411 | 223,000 |
| 2005/07/27 | 403 | 414 | 403 | 413 | 311,000 |
| 2005/07/26 | 401 | 406 | 401 | 405 | 216,000 |
| 2005/07/25 | 409 | 409 | 405 | 406 | 168,000 |
| 2005/07/22 | 405 | 407 | 404 | 406 | 215,000 |
| 2005/07/21 | 412 | 415 | 407 | 407 | 333,000 |
| 2005/07/20 | 411 | 418 | 407 | 417 | 1,197,000 |
| 2005/07/19 | 403 | 403 | 400 | 401 | 220,000 |
| 2005/07/15 | 403 | 404 | 400 | 400 | 237,000 |
| 2005/07/14 | 397 | 402 | 397 | 399 | 277,000 |
| 2005/07/13 | 396 | 398 | 394 | 398 | 315,000 |
| 2005/07/12 | 396 | 399 | 394 | 394 | 318,000 |
| 2005/07/11 | 401 | 402 | 398 | 398 | 221,000 |
| 2005/07/08 | 393 | 400 | 393 | 397 | 267,000 |
| 2005/07/07 | 395 | 397 | 394 | 395 | 406,000 |
| 2005/07/06 | 399 | 402 | 399 | 399 | 395,000 |
| 2005/07/05 | 402 | 403 | 399 | 399 | 420,000 |
| 2005/07/04 | 405 | 407 | 404 | 405 | 218,000 |
| 2005/07/01 | 407 | 410 | 407 | 408 | 550,000 |
| 2005/06/30 | 411 | 415 | 410 | 410 | 1,423,000 |
| 2005/06/29 | 405 | 409 | 403 | 406 | 855,000 |
| 2005/06/28 | 396 | 402 | 395 | 401 | 493,000 |
| 2005/06/27 | 397 | 398 | 393 | 395 | 273,000 |
| 2005/06/24 | 393 | 397 | 393 | 397 | 196,000 |
| 2005/06/23 | 399 | 400 | 397 | 399 | 197,000 |
| 2005/06/22 | 396 | 399 | 394 | 398 | 171,000 |
| 2005/06/21 | 401 | 401 | 393 | 395 | 538,000 |
| 2005/06/20 | 403 | 403 | 397 | 401 | 476,000 |
| 2005/06/17 | 397 | 400 | 395 | 400 | 496,000 |
| 2005/06/16 | 394 | 397 | 393 | 396 | 646,000 |
| 2005/06/15 | 389 | 397 | 388 | 395 | 546,000 |
| 2005/06/14 | 390 | 390 | 387 | 387 | 279,000 |
| 2005/06/13 | 385 | 389 | 385 | 389 | 450,000 |
| 2005/06/10 | 380 | 383 | 379 | 383 | 682,000 |
| 2005/06/09 | 378 | 383 | 375 | 375 | 1,037,000 |
| 2005/06/08 | 376 | 378 | 374 | 376 | 457,000 |
| 2005/06/07 | 375 | 376 | 373 | 376 | 775,000 |
| 2005/06/06 | 373 | 375 | 372 | 373 | 506,000 |
| 2005/06/03 | 378 | 378 | 371 | 372 | 803,000 |
| 2005/06/02 | 380 | 382 | 377 | 378 | 536,000 |
| 2005/06/01 | 379 | 382 | 377 | 380 | 513,000 |
| 2005/05/31 | 378 | 380 | 377 | 380 | 304,000 |
| 2005/05/30 | 375 | 380 | 374 | 378 | 623,000 |
| 2005/05/27 | 374 | 378 | 374 | 377 | 259,000 |
| 2005/05/26 | 376 | 376 | 370 | 374 | 202,000 |
| 2005/05/25 | 383 | 383 | 374 | 374 | 312,000 |
| 2005/05/24 | 379 | 384 | 379 | 381 | 362,000 |
| 2005/05/23 | 378 | 380 | 377 | 378 | 494,000 |
| 2005/05/20 | 385 | 385 | 378 | 380 | 329,000 |
| 2005/05/19 | 378 | 383 | 378 | 383 | 344,000 |
| 2005/05/18 | 383 | 383 | 376 | 376 | 348,000 |
| 2005/05/17 | 383 | 387 | 376 | 377 | 381,000 |
| 2005/05/16 | 395 | 395 | 384 | 385 | 473,000 |
| 2005/05/13 | 392 | 398 | 390 | 395 | 487,000 |
| 2005/05/12 | 397 | 400 | 392 | 397 | 465,000 |
| 2005/05/11 | 400 | 400 | 397 | 398 | 142,000 |
| 2005/05/10 | 401 | 402 | 398 | 401 | 264,000 |
| 2005/05/09 | 397 | 400 | 397 | 400 | 217,000 |
| 2005/05/06 | 394 | 399 | 394 | 398 | 272,000 |
| 2005/05/02 | 399 | 399 | 391 | 395 | 513,000 |
| 2005/04/28 | 397 | 398 | 390 | 398 | 550,000 |
| 2005/04/27 | 387 | 392 | 387 | 392 | 290,000 |
| 2005/04/26 | 391 | 391 | 388 | 391 | 174,000 |
| 2005/04/25 | 391 | 394 | 388 | 391 | 371,000 |
| 2005/04/22 | 390 | 391 | 386 | 390 | 300,000 |
| 2005/04/21 | 381 | 381 | 375 | 380 | 376,000 |
| 2005/04/20 | 393 | 393 | 383 | 384 | 271,000 |
| 2005/04/19 | 376 | 384 | 373 | 383 | 353,000 |
| 2005/04/18 | 383 | 383 | 371 | 372 | 478,000 |
| 2005/04/15 | 395 | 398 | 392 | 392 | 284,000 |
| 2005/04/14 | 401 | 402 | 397 | 400 | 486,000 |
| 2005/04/13 | 402 | 404 | 401 | 404 | 351,000 |
| 2005/04/12 | 403 | 404 | 400 | 400 | 285,000 |
| 2005/04/11 | 405 | 406 | 403 | 405 | 430,000 |
| 2005/04/08 | 405 | 408 | 403 | 408 | 1,042,000 |
| 2005/04/07 | 403 | 403 | 400 | 402 | 653,000 |
| 2005/04/06 | 402 | 403 | 401 | 403 | 450,000 |
| 2005/04/05 | 402 | 404 | 401 | 402 | 597,000 |
| 2005/04/04 | 398 | 401 | 396 | 400 | 406,000 |
| 2005/04/01 | 397 | 400 | 393 | 399 | 510,000 |
| 2005/03/31 | 395 | 398 | 393 | 397 | 667,000 |
| 2005/03/30 | 399 | 399 | 391 | 394 | 686,000 |
| 2005/03/29 | 403 | 403 | 398 | 400 | 525,000 |
| 2005/03/28 | 403 | 404 | 401 | 403 | 314,000 |
| 2005/03/25 | 406 | 406 | 403 | 404 | 604,000 |
| 2005/03/24 | 408 | 408 | 404 | 404 | 393,000 |
| 2005/03/23 | 410 | 411 | 405 | 406 | 1,022,000 |
| 2005/03/22 | 414 | 414 | 410 | 411 | 576,000 |
| 2005/03/18 | 412 | 414 | 410 | 411 | 642,000 |
| 2005/03/17 | 412 | 412 | 409 | 411 | 435,000 |
| 2005/03/16 | 412 | 413 | 410 | 412 | 546,000 |
| 2005/03/15 | 415 | 415 | 410 | 410 | 1,279,000 |
| 2005/03/14 | 409 | 416 | 408 | 412 | 1,813,000 |
| 2005/03/11 | 406 | 411 | 406 | 406 | 1,872,000 |
| 2005/03/10 | 417 | 418 | 409 | 411 | 945,000 |
| 2005/03/09 | 419 | 420 | 415 | 416 | 1,317,000 |
| 2005/03/08 | 420 | 420 | 418 | 418 | 600,000 |
| 2005/03/07 | 422 | 424 | 418 | 420 | 862,000 |
| 2005/03/04 | 424 | 424 | 417 | 420 | 1,042,000 |
| 2005/03/03 | 418 | 423 | 417 | 422 | 984,000 |
| 2005/03/02 | 418 | 419 | 414 | 414 | 900,000 |
| 2005/03/01 | 422 | 424 | 416 | 418 | 1,206,000 |
| 2005/02/28 | 426 | 426 | 422 | 426 | 461,000 |
| 2005/02/25 | 423 | 424 | 419 | 422 | 292,000 |
| 2005/02/24 | 419 | 423 | 417 | 422 | 260,000 |
| 2005/02/23 | 421 | 421 | 416 | 416 | 352,000 |
| 2005/02/22 | 423 | 424 | 420 | 420 | 159,000 |
| 2005/02/21 | 426 | 426 | 423 | 423 | 205,000 |
| 2005/02/18 | 422 | 425 | 420 | 422 | 216,000 |
| 2005/02/17 | 420 | 421 | 418 | 419 | 244,000 |
| 2005/02/16 | 421 | 424 | 421 | 421 | 274,000 |
| 2005/02/15 | 423 | 423 | 418 | 419 | 288,000 |
| 2005/02/14 | 426 | 426 | 422 | 422 | 150,000 |
| 2005/02/10 | 426 | 426 | 420 | 422 | 209,000 |
| 2005/02/09 | 428 | 428 | 422 | 423 | 226,000 |
| 2005/02/08 | 425 | 425 | 422 | 424 | 273,000 |
| 2005/02/07 | 427 | 428 | 423 | 426 | 477,000 |
| 2005/02/04 | 424 | 426 | 421 | 425 | 369,000 |
| 2005/02/03 | 425 | 426 | 421 | 425 | 193,000 |
| 2005/02/02 | 427 | 428 | 425 | 426 | 289,000 |
| 2005/02/01 | 426 | 428 | 424 | 426 | 400,000 |
| 2005/01/31 | 423 | 427 | 420 | 425 | 516,000 |
| 2005/01/28 | 422 | 424 | 420 | 422 | 281,000 |
| 2005/01/27 | 426 | 427 | 424 | 426 | 141,000 |
| 2005/01/26 | 427 | 427 | 425 | 426 | 171,000 |
| 2005/01/25 | 425 | 426 | 421 | 425 | 204,000 |
| 2005/01/24 | 423 | 426 | 418 | 425 | 334,000 |
| 2005/01/21 | 420 | 425 | 419 | 423 | 110,000 |
| 2005/01/20 | 427 | 427 | 420 | 422 | 185,000 |
| 2005/01/19 | 427 | 428 | 425 | 426 | 201,000 |
| 2005/01/18 | 428 | 430 | 427 | 429 | 180,000 |
| 2005/01/17 | 430 | 433 | 426 | 431 | 364,000 |
| 2005/01/14 | 436 | 436 | 429 | 434 | 563,000 |
| 2005/01/13 | 435 | 436 | 432 | 434 | 427,000 |
| 2005/01/12 | 437 | 439 | 434 | 435 | 415,000 |
| 2005/01/11 | 433 | 436 | 432 | 435 | 532,000 |
| 2005/01/07 | 432 | 432 | 430 | 431 | 278,000 |
| 2005/01/06 | 428 | 431 | 428 | 430 | 242,000 |
| 2005/01/05 | 431 | 431 | 428 | 429 | 359,000 |
| 2005/01/04 | 430 | 433 | 429 | 431 | 265,000 |