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 |
|---|---|---|---|---|---|
| 2010/12/30 | 627 | 631 | 622 | 622 | 316,000 |
| 2010/12/29 | 622 | 632 | 621 | 631 | 300,000 |
| 2010/12/28 | 621 | 625 | 618 | 624 | 274,000 |
| 2010/12/27 | 615 | 620 | 615 | 619 | 382,000 |
| 2010/12/24 | 623 | 623 | 616 | 619 | 489,000 |
| 2010/12/22 | 626 | 628 | 622 | 624 | 550,000 |
| 2010/12/21 | 624 | 634 | 624 | 629 | 527,000 |
| 2010/12/20 | 635 | 638 | 624 | 626 | 958,000 |
| 2010/12/17 | 637 | 640 | 634 | 635 | 619,000 |
| 2010/12/16 | 636 | 640 | 633 | 636 | 599,000 |
| 2010/12/15 | 640 | 641 | 628 | 637 | 721,000 |
| 2010/12/14 | 634 | 639 | 630 | 639 | 811,000 |
| 2010/12/13 | 630 | 636 | 627 | 634 | 868,000 |
| 2010/12/10 | 631 | 637 | 629 | 634 | 1,282,000 |
| 2010/12/09 | 629 | 640 | 626 | 637 | 1,039,000 |
| 2010/12/08 | 622 | 628 | 621 | 628 | 669,000 |
| 2010/12/07 | 624 | 624 | 615 | 622 | 680,000 |
| 2010/12/06 | 626 | 626 | 620 | 626 | 515,000 |
| 2010/12/03 | 624 | 625 | 616 | 618 | 449,000 |
| 2010/12/02 | 626 | 626 | 618 | 619 | 592,000 |
| 2010/12/01 | 620 | 622 | 613 | 617 | 695,000 |
| 2010/11/30 | 637 | 637 | 623 | 623 | 937,000 |
| 2010/11/29 | 629 | 641 | 627 | 631 | 788,000 |
| 2010/11/26 | 618 | 633 | 615 | 630 | 1,276,000 |
| 2010/11/25 | 609 | 618 | 603 | 615 | 622,000 |
| 2010/11/24 | 600 | 608 | 599 | 603 | 523,000 |
| 2010/11/22 | 614 | 615 | 608 | 609 | 343,000 |
| 2010/11/19 | 623 | 623 | 613 | 614 | 239,000 |
| 2010/11/18 | 610 | 620 | 607 | 620 | 458,000 |
| 2010/11/17 | 604 | 612 | 602 | 609 | 477,000 |
| 2010/11/16 | 610 | 616 | 601 | 612 | 592,000 |
| 2010/11/15 | 614 | 614 | 607 | 609 | 236,000 |
| 2010/11/12 | 621 | 621 | 611 | 612 | 373,000 |
| 2010/11/11 | 620 | 624 | 612 | 624 | 637,000 |
| 2010/11/10 | 617 | 625 | 615 | 619 | 1,424,000 |
| 2010/11/09 | 606 | 619 | 601 | 619 | 1,051,000 |
| 2010/11/08 | 604 | 608 | 603 | 605 | 375,000 |
| 2010/11/05 | 602 | 609 | 602 | 606 | 474,000 |
| 2010/11/04 | 590 | 600 | 590 | 596 | 314,000 |
| 2010/11/02 | 587 | 589 | 583 | 587 | 377,000 |
| 2010/11/01 | 594 | 594 | 585 | 588 | 353,000 |
| 2010/10/29 | 587 | 594 | 582 | 594 | 434,000 |
| 2010/10/28 | 597 | 597 | 587 | 592 | 977,000 |
| 2010/10/27 | 582 | 598 | 582 | 596 | 669,000 |
| 2010/10/26 | 593 | 601 | 590 | 591 | 694,000 |
| 2010/10/25 | 604 | 605 | 599 | 603 | 569,000 |
| 2010/10/22 | 602 | 605 | 597 | 603 | 904,000 |
| 2010/10/21 | 600 | 611 | 593 | 605 | 638,000 |
| 2010/10/20 | 610 | 611 | 591 | 601 | 1,137,000 |
| 2010/10/19 | 600 | 617 | 599 | 616 | 1,565,000 |
| 2010/10/18 | 597 | 602 | 593 | 597 | 691,000 |
| 2010/10/15 | 595 | 599 | 590 | 598 | 888,000 |
| 2010/10/14 | 583 | 596 | 582 | 594 | 958,000 |
| 2010/10/13 | 563 | 583 | 558 | 578 | 1,054,000 |
| 2010/10/12 | 576 | 576 | 558 | 563 | 619,000 |
| 2010/10/08 | 579 | 582 | 570 | 571 | 522,000 |
| 2010/10/07 | 574 | 584 | 573 | 580 | 468,000 |
| 2010/10/06 | 571 | 576 | 565 | 574 | 284,000 |
| 2010/10/05 | 551 | 574 | 550 | 571 | 709,000 |
| 2010/10/04 | 556 | 560 | 549 | 555 | 601,000 |
| 2010/10/01 | 564 | 564 | 553 | 559 | 361,000 |
| 2010/09/30 | 571 | 572 | 559 | 563 | 390,000 |
| 2010/09/29 | 568 | 574 | 565 | 572 | 399,000 |
| 2010/09/28 | 562 | 571 | 562 | 571 | 443,000 |
| 2010/09/27 | 560 | 564 | 555 | 563 | 467,000 |
| 2010/09/24 | 565 | 573 | 557 | 560 | 756,000 |
| 2010/09/22 | 559 | 569 | 559 | 566 | 353,000 |
| 2010/09/21 | 568 | 570 | 558 | 565 | 598,000 |
| 2010/09/17 | 568 | 568 | 562 | 567 | 420,000 |
| 2010/09/16 | 555 | 563 | 552 | 562 | 580,000 |
| 2010/09/15 | 553 | 559 | 544 | 553 | 708,000 |
| 2010/09/14 | 545 | 554 | 542 | 553 | 584,000 |
| 2010/09/13 | 552 | 555 | 544 | 545 | 562,000 |
| 2010/09/10 | 551 | 559 | 546 | 549 | 786,000 |
| 2010/09/09 | 547 | 553 | 543 | 549 | 544,000 |
| 2010/09/08 | 545 | 548 | 536 | 539 | 574,000 |
| 2010/09/07 | 545 | 549 | 544 | 549 | 868,000 |
| 2010/09/06 | 530 | 547 | 526 | 547 | 619,000 |
| 2010/09/03 | 521 | 527 | 519 | 524 | 344,000 |
| 2010/09/02 | 523 | 526 | 516 | 523 | 528,000 |
| 2010/09/01 | 514 | 518 | 505 | 516 | 753,000 |
| 2010/08/31 | 520 | 524 | 512 | 517 | 540,000 |
| 2010/08/30 | 533 | 538 | 529 | 530 | 583,000 |
| 2010/08/27 | 512 | 526 | 509 | 524 | 470,000 |
| 2010/08/26 | 512 | 516 | 505 | 515 | 534,000 |
| 2010/08/25 | 499 | 511 | 499 | 508 | 648,000 |
| 2010/08/24 | 498 | 501 | 494 | 499 | 494,000 |
| 2010/08/23 | 507 | 509 | 504 | 507 | 298,000 |
| 2010/08/20 | 515 | 518 | 510 | 512 | 346,000 |
| 2010/08/19 | 524 | 528 | 520 | 525 | 477,000 |
| 2010/08/18 | 525 | 526 | 515 | 524 | 458,000 |
| 2010/08/17 | 519 | 524 | 518 | 521 | 446,000 |
| 2010/08/16 | 517 | 525 | 512 | 524 | 502,000 |
| 2010/08/13 | 525 | 528 | 520 | 526 | 495,000 |
| 2010/08/12 | 522 | 527 | 516 | 526 | 1,115,000 |
| 2010/08/11 | 533 | 536 | 524 | 534 | 1,344,000 |
| 2010/08/10 | 549 | 561 | 536 | 539 | 2,794,000 |
| 2010/08/09 | 518 | 520 | 513 | 519 | 666,000 |
| 2010/08/06 | 507 | 520 | 503 | 518 | 833,000 |
| 2010/08/05 | 510 | 513 | 504 | 511 | 682,000 |
| 2010/08/04 | 503 | 504 | 494 | 500 | 598,000 |
| 2010/08/03 | 504 | 510 | 500 | 508 | 702,000 |
| 2010/08/02 | 504 | 509 | 497 | 500 | 512,000 |
| 2010/07/30 | 509 | 515 | 502 | 508 | 1,082,000 |
| 2010/07/29 | 511 | 517 | 510 | 512 | 589,000 |
| 2010/07/28 | 518 | 520 | 513 | 519 | 769,000 |
| 2010/07/27 | 514 | 518 | 508 | 515 | 483,000 |
| 2010/07/26 | 513 | 519 | 512 | 516 | 627,000 |
| 2010/07/23 | 525 | 527 | 508 | 510 | 1,030,000 |
| 2010/07/22 | 504 | 508 | 504 | 505 | 340,000 |
| 2010/07/21 | 516 | 520 | 508 | 511 | 796,000 |
| 2010/07/20 | 509 | 520 | 508 | 514 | 265,000 |
| 2010/07/16 | 525 | 528 | 513 | 516 | 578,000 |
| 2010/07/15 | 544 | 544 | 527 | 528 | 866,000 |
| 2010/07/14 | 540 | 549 | 530 | 545 | 1,089,000 |
| 2010/07/13 | 542 | 542 | 529 | 530 | 671,000 |
| 2010/07/12 | 546 | 552 | 538 | 541 | 340,000 |
| 2010/07/09 | 550 | 550 | 540 | 545 | 620,000 |
| 2010/07/08 | 553 | 554 | 546 | 547 | 479,000 |
| 2010/07/07 | 544 | 547 | 538 | 543 | 548,000 |
| 2010/07/06 | 535 | 544 | 530 | 543 | 897,000 |
| 2010/07/05 | 533 | 544 | 531 | 541 | 687,000 |
| 2010/07/02 | 538 | 539 | 530 | 534 | 451,000 |
| 2010/07/01 | 538 | 538 | 531 | 533 | 537,000 |
| 2010/06/30 | 548 | 548 | 536 | 539 | 755,000 |
| 2010/06/29 | 551 | 554 | 542 | 548 | 447,000 |
| 2010/06/28 | 558 | 558 | 551 | 553 | 371,000 |
| 2010/06/25 | 558 | 563 | 554 | 558 | 437,000 |
| 2010/06/24 | 573 | 574 | 563 | 565 | 780,000 |
| 2010/06/23 | 575 | 575 | 568 | 571 | 368,000 |
| 2010/06/22 | 588 | 588 | 577 | 581 | 954,000 |
| 2010/06/21 | 594 | 600 | 588 | 588 | 1,187,000 |
| 2010/06/18 | 594 | 598 | 588 | 591 | 616,000 |
| 2010/06/17 | 603 | 604 | 588 | 595 | 653,000 |
| 2010/06/16 | 600 | 607 | 596 | 607 | 713,000 |
| 2010/06/15 | 593 | 598 | 589 | 596 | 395,000 |
| 2010/06/14 | 591 | 599 | 589 | 599 | 254,000 |
| 2010/06/11 | 587 | 592 | 582 | 590 | 600,000 |
| 2010/06/10 | 576 | 580 | 572 | 580 | 235,000 |
| 2010/06/09 | 575 | 578 | 571 | 576 | 529,000 |
| 2010/06/08 | 570 | 585 | 568 | 581 | 604,000 |
| 2010/06/07 | 579 | 579 | 568 | 569 | 346,000 |
| 2010/06/04 | 591 | 591 | 584 | 587 | 632,000 |
| 2010/06/03 | 582 | 589 | 578 | 586 | 419,000 |
| 2010/06/02 | 577 | 594 | 572 | 576 | 1,083,000 |
| 2010/06/01 | 588 | 588 | 581 | 587 | 287,000 |
| 2010/05/31 | 582 | 592 | 577 | 587 | 541,000 |
| 2010/05/28 | 594 | 596 | 578 | 582 | 1,167,000 |
| 2010/05/27 | 568 | 594 | 563 | 580 | 2,126,000 |
| 2010/05/26 | 564 | 573 | 558 | 558 | 1,594,000 |
| 2010/05/25 | 561 | 561 | 550 | 554 | 779,000 |
| 2010/05/24 | 559 | 564 | 548 | 560 | 928,000 |
| 2010/05/21 | 564 | 569 | 552 | 559 | 996,000 |
| 2010/05/20 | 581 | 592 | 573 | 574 | 1,094,000 |
| 2010/05/19 | 584 | 588 | 572 | 582 | 993,000 |
| 2010/05/18 | 597 | 601 | 587 | 594 | 842,000 |
| 2010/05/17 | 600 | 601 | 589 | 596 | 1,018,000 |
| 2010/05/14 | 584 | 609 | 579 | 602 | 1,386,000 |
| 2010/05/13 | 600 | 600 | 584 | 585 | 1,373,000 |
| 2010/05/12 | 597 | 600 | 579 | 590 | 1,319,000 |
| 2010/05/11 | 603 | 605 | 592 | 596 | 1,109,000 |
| 2010/05/10 | 576 | 597 | 572 | 594 | 749,000 |
| 2010/05/07 | 575 | 583 | 563 | 577 | 607,000 |
| 2010/05/06 | 600 | 600 | 581 | 585 | 936,000 |
| 2010/04/30 | 595 | 603 | 594 | 601 | 486,000 |
| 2010/04/28 | 593 | 598 | 588 | 591 | 438,000 |
| 2010/04/27 | 601 | 603 | 597 | 601 | 377,000 |
| 2010/04/26 | 591 | 603 | 591 | 603 | 603,000 |
| 2010/04/23 | 585 | 589 | 583 | 588 | 445,000 |
| 2010/04/22 | 589 | 590 | 582 | 588 | 552,000 |
| 2010/04/21 | 578 | 592 | 576 | 592 | 713,000 |
| 2010/04/20 | 582 | 582 | 568 | 570 | 1,434,000 |
| 2010/04/19 | 580 | 588 | 580 | 580 | 639,000 |
| 2010/04/16 | 591 | 591 | 581 | 586 | 486,000 |
| 2010/04/15 | 595 | 595 | 588 | 590 | 397,000 |
| 2010/04/14 | 595 | 595 | 586 | 590 | 628,000 |
| 2010/04/13 | 604 | 604 | 589 | 594 | 493,000 |
| 2010/04/12 | 607 | 611 | 602 | 603 | 499,000 |
| 2010/04/09 | 596 | 612 | 596 | 608 | 385,000 |
| 2010/04/08 | 611 | 613 | 601 | 604 | 477,000 |
| 2010/04/07 | 614 | 620 | 609 | 613 | 665,000 |
| 2010/04/06 | 631 | 631 | 618 | 619 | 297,000 |
| 2010/04/05 | 630 | 633 | 624 | 630 | 550,000 |
| 2010/04/02 | 625 | 625 | 616 | 623 | 418,000 |
| 2010/04/01 | 610 | 621 | 606 | 620 | 567,000 |
| 2010/03/31 | 619 | 625 | 611 | 612 | 522,000 |
| 2010/03/30 | 603 | 619 | 600 | 619 | 596,000 |
| 2010/03/29 | 599 | 604 | 598 | 602 | 429,000 |
| 2010/03/26 | 599 | 601 | 596 | 601 | 783,000 |
| 2010/03/25 | 595 | 595 | 589 | 590 | 373,000 |
| 2010/03/24 | 598 | 603 | 592 | 594 | 635,000 |
| 2010/03/23 | 598 | 598 | 590 | 593 | 346,000 |
| 2010/03/19 | 594 | 599 | 591 | 597 | 250,000 |
| 2010/03/18 | 598 | 598 | 591 | 593 | 260,000 |
| 2010/03/17 | 594 | 602 | 591 | 597 | 726,000 |
| 2010/03/16 | 589 | 593 | 585 | 590 | 322,000 |
| 2010/03/15 | 595 | 596 | 588 | 594 | 430,000 |
| 2010/03/12 | 592 | 597 | 583 | 594 | 553,000 |
| 2010/03/11 | 585 | 594 | 583 | 589 | 321,000 |
| 2010/03/10 | 582 | 585 | 581 | 583 | 300,000 |
| 2010/03/09 | 583 | 586 | 578 | 580 | 237,000 |
| 2010/03/08 | 586 | 589 | 580 | 583 | 660,000 |
| 2010/03/05 | 556 | 572 | 555 | 572 | 647,000 |
| 2010/03/04 | 556 | 559 | 550 | 555 | 697,000 |
| 2010/03/03 | 557 | 561 | 555 | 560 | 205,000 |
| 2010/03/02 | 558 | 562 | 555 | 561 | 315,000 |
| 2010/03/01 | 555 | 562 | 552 | 557 | 360,000 |
| 2010/02/26 | 559 | 560 | 552 | 557 | 477,000 |
| 2010/02/25 | 564 | 566 | 555 | 559 | 1,013,000 |
| 2010/02/24 | 570 | 572 | 559 | 561 | 1,161,000 |
| 2010/02/23 | 579 | 584 | 572 | 581 | 689,000 |
| 2010/02/22 | 584 | 593 | 581 | 588 | 521,000 |
| 2010/02/19 | 581 | 581 | 572 | 574 | 655,000 |
| 2010/02/18 | 581 | 581 | 573 | 580 | 436,000 |
| 2010/02/17 | 579 | 583 | 573 | 579 | 648,000 |
| 2010/02/16 | 569 | 573 | 568 | 570 | 682,000 |
| 2010/02/15 | 573 | 577 | 567 | 573 | 1,120,000 |
| 2010/02/12 | 575 | 579 | 565 | 570 | 2,038,000 |
| 2010/02/10 | 543 | 561 | 542 | 555 | 889,000 |
| 2010/02/09 | 543 | 550 | 537 | 543 | 473,000 |
| 2010/02/08 | 550 | 552 | 540 | 546 | 925,000 |
| 2010/02/05 | 551 | 564 | 551 | 560 | 489,000 |
| 2010/02/04 | 564 | 570 | 557 | 567 | 585,000 |
| 2010/02/03 | 571 | 576 | 561 | 567 | 696,000 |
| 2010/02/02 | 554 | 573 | 550 | 571 | 592,000 |
| 2010/02/01 | 554 | 561 | 546 | 553 | 530,000 |
| 2010/01/29 | 557 | 566 | 554 | 563 | 399,000 |
| 2010/01/28 | 563 | 568 | 553 | 563 | 435,000 |
| 2010/01/27 | 565 | 571 | 558 | 559 | 636,000 |
| 2010/01/26 | 588 | 592 | 570 | 572 | 876,000 |
| 2010/01/25 | 589 | 591 | 581 | 587 | 434,000 |
| 2010/01/22 | 585 | 593 | 575 | 590 | 848,000 |
| 2010/01/21 | 581 | 604 | 581 | 603 | 1,081,000 |
| 2010/01/20 | 588 | 601 | 584 | 587 | 1,189,000 |
| 2010/01/19 | 572 | 582 | 566 | 582 | 499,000 |
| 2010/01/18 | 571 | 575 | 568 | 575 | 328,000 |
| 2010/01/15 | 580 | 582 | 572 | 582 | 473,000 |
| 2010/01/14 | 570 | 574 | 569 | 573 | 270,000 |
| 2010/01/13 | 572 | 572 | 565 | 569 | 447,000 |
| 2010/01/12 | 561 | 576 | 561 | 572 | 295,000 |
| 2010/01/08 | 577 | 577 | 565 | 570 | 510,000 |
| 2010/01/07 | 560 | 571 | 558 | 571 | 696,000 |
| 2010/01/06 | 561 | 566 | 555 | 563 | 549,000 |
| 2010/01/05 | 585 | 585 | 561 | 563 | 774,000 |
| 2010/01/04 | 567 | 577 | 564 | 577 | 473,000 |