関西ペイント(4613)の株価時系列情報
関西ペイント(4613)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 321 | 322 | 314 | 315 | 288,000 |
| 2002/12/27 | 318 | 325 | 314 | 324 | 1,232,000 |
| 2002/12/26 | 303 | 319 | 303 | 313 | 764,000 |
| 2002/12/25 | 300 | 302 | 298 | 300 | 371,000 |
| 2002/12/24 | 303 | 303 | 297 | 300 | 305,000 |
| 2002/12/20 | 297 | 304 | 297 | 302 | 824,000 |
| 2002/12/19 | 295 | 302 | 293 | 302 | 425,000 |
| 2002/12/18 | 295 | 300 | 295 | 296 | 306,000 |
| 2002/12/17 | 298 | 300 | 293 | 297 | 282,000 |
| 2002/12/16 | 303 | 305 | 297 | 297 | 392,000 |
| 2002/12/13 | 304 | 306 | 301 | 301 | 702,000 |
| 2002/12/12 | 297 | 308 | 297 | 306 | 710,000 |
| 2002/12/11 | 304 | 305 | 295 | 295 | 1,010,000 |
| 2002/12/10 | 299 | 309 | 298 | 305 | 951,000 |
| 2002/12/09 | 299 | 300 | 296 | 297 | 160,000 |
| 2002/12/06 | 302 | 302 | 296 | 296 | 639,000 |
| 2002/12/05 | 301 | 301 | 299 | 301 | 855,000 |
| 2002/12/04 | 302 | 302 | 297 | 300 | 892,000 |
| 2002/12/03 | 299 | 301 | 298 | 301 | 879,000 |
| 2002/12/02 | 304 | 304 | 297 | 297 | 258,000 |
| 2002/11/29 | 301 | 305 | 301 | 302 | 376,000 |
| 2002/11/28 | 298 | 304 | 297 | 300 | 544,000 |
| 2002/11/27 | 286 | 296 | 286 | 295 | 230,000 |
| 2002/11/26 | 291 | 296 | 286 | 286 | 167,000 |
| 2002/11/25 | 293 | 296 | 293 | 296 | 310,000 |
| 2002/11/22 | 290 | 293 | 287 | 293 | 257,000 |
| 2002/11/21 | 288 | 289 | 282 | 289 | 255,000 |
| 2002/11/20 | 268 | 278 | 267 | 278 | 304,000 |
| 2002/11/19 | 278 | 278 | 266 | 269 | 469,000 |
| 2002/11/18 | 286 | 286 | 277 | 284 | 170,000 |
| 2002/11/15 | 288 | 288 | 281 | 286 | 280,000 |
| 2002/11/14 | 287 | 292 | 282 | 285 | 208,000 |
| 2002/11/13 | 282 | 290 | 281 | 286 | 184,000 |
| 2002/11/12 | 283 | 290 | 279 | 281 | 295,000 |
| 2002/11/11 | 294 | 295 | 289 | 289 | 199,000 |
| 2002/11/08 | 294 | 299 | 291 | 296 | 220,000 |
| 2002/11/07 | 298 | 305 | 298 | 301 | 317,000 |
| 2002/11/06 | 299 | 300 | 298 | 299 | 343,000 |
| 2002/11/05 | 295 | 299 | 294 | 299 | 410,000 |
| 2002/11/01 | 294 | 296 | 291 | 293 | 191,000 |
| 2002/10/31 | 295 | 296 | 291 | 294 | 537,000 |
| 2002/10/30 | 290 | 296 | 290 | 295 | 278,000 |
| 2002/10/29 | 292 | 295 | 291 | 293 | 261,000 |
| 2002/10/28 | 289 | 292 | 289 | 292 | 259,000 |
| 2002/10/25 | 289 | 293 | 288 | 292 | 454,000 |
| 2002/10/24 | 284 | 286 | 277 | 285 | 249,000 |
| 2002/10/23 | 278 | 289 | 277 | 289 | 117,000 |
| 2002/10/22 | 287 | 288 | 279 | 280 | 202,000 |
| 2002/10/21 | 294 | 294 | 287 | 293 | 131,000 |
| 2002/10/18 | 291 | 294 | 289 | 289 | 105,000 |
| 2002/10/17 | 288 | 293 | 287 | 290 | 142,000 |
| 2002/10/16 | 285 | 289 | 284 | 289 | 226,000 |
| 2002/10/15 | 281 | 283 | 277 | 279 | 305,000 |
| 2002/10/11 | 272 | 278 | 271 | 274 | 162,000 |
| 2002/10/10 | 266 | 270 | 262 | 267 | 222,000 |
| 2002/10/09 | 277 | 278 | 262 | 266 | 366,000 |
| 2002/10/08 | 278 | 281 | 276 | 279 | 70,000 |
| 2002/10/07 | 286 | 290 | 276 | 277 | 225,000 |
| 2002/10/04 | 286 | 295 | 286 | 295 | 122,000 |
| 2002/10/03 | 293 | 296 | 290 | 295 | 340,000 |
| 2002/10/02 | 297 | 297 | 286 | 286 | 99,000 |
| 2002/10/01 | 295 | 298 | 290 | 298 | 168,000 |
| 2002/09/30 | 288 | 294 | 288 | 294 | 122,000 |
| 2002/09/27 | 297 | 298 | 294 | 298 | 221,000 |
| 2002/09/26 | 298 | 299 | 283 | 293 | 229,000 |
| 2002/09/25 | 296 | 299 | 293 | 297 | 269,000 |
| 2002/09/24 | 299 | 299 | 294 | 298 | 161,000 |
| 2002/09/20 | 295 | 298 | 294 | 298 | 179,000 |
| 2002/09/19 | 296 | 298 | 294 | 298 | 608,000 |
| 2002/09/18 | 292 | 292 | 289 | 292 | 99,000 |
| 2002/09/17 | 290 | 296 | 290 | 293 | 310,000 |
| 2002/09/13 | 290 | 290 | 283 | 288 | 389,000 |
| 2002/09/12 | 286 | 288 | 285 | 286 | 145,000 |
| 2002/09/11 | 281 | 287 | 280 | 285 | 198,000 |
| 2002/09/10 | 281 | 287 | 281 | 286 | 147,000 |
| 2002/09/09 | 274 | 287 | 273 | 282 | 217,000 |
| 2002/09/06 | 272 | 273 | 270 | 271 | 93,000 |
| 2002/09/05 | 272 | 277 | 271 | 273 | 161,000 |
| 2002/09/04 | 275 | 275 | 270 | 271 | 190,000 |
| 2002/09/03 | 278 | 278 | 271 | 271 | 156,000 |
| 2002/09/02 | 280 | 282 | 278 | 280 | 126,000 |
| 2002/08/30 | 285 | 286 | 278 | 286 | 109,000 |
| 2002/08/29 | 279 | 283 | 276 | 276 | 131,000 |
| 2002/08/28 | 287 | 287 | 281 | 284 | 122,000 |
| 2002/08/27 | 288 | 290 | 284 | 287 | 121,000 |
| 2002/08/26 | 286 | 292 | 284 | 292 | 225,000 |
| 2002/08/23 | 284 | 289 | 282 | 286 | 368,000 |
| 2002/08/22 | 278 | 280 | 273 | 280 | 287,000 |
| 2002/08/21 | 273 | 273 | 270 | 270 | 273,000 |
| 2002/08/20 | 276 | 278 | 269 | 275 | 332,000 |
| 2002/08/19 | 281 | 281 | 276 | 276 | 152,000 |
| 2002/08/16 | 281 | 281 | 277 | 280 | 241,000 |
| 2002/08/15 | 280 | 286 | 278 | 283 | 269,000 |
| 2002/08/14 | 277 | 280 | 276 | 277 | 229,000 |
| 2002/08/13 | 280 | 280 | 276 | 278 | 174,000 |
| 2002/08/12 | 285 | 285 | 282 | 283 | 162,000 |
| 2002/08/09 | 294 | 294 | 287 | 293 | 160,000 |
| 2002/08/08 | 289 | 291 | 287 | 287 | 159,000 |
| 2002/08/07 | 284 | 289 | 280 | 285 | 134,000 |
| 2002/08/06 | 285 | 287 | 278 | 278 | 188,000 |
| 2002/08/05 | 290 | 291 | 289 | 290 | 264,000 |
| 2002/08/02 | 290 | 294 | 285 | 290 | 279,000 |
| 2002/08/01 | 291 | 294 | 289 | 290 | 324,000 |
| 2002/07/31 | 295 | 300 | 290 | 300 | 168,000 |
| 2002/07/30 | 298 | 298 | 294 | 296 | 108,000 |
| 2002/07/29 | 291 | 294 | 288 | 288 | 240,000 |
| 2002/07/26 | 299 | 299 | 290 | 291 | 278,000 |
| 2002/07/25 | 300 | 300 | 296 | 296 | 262,000 |
| 2002/07/24 | 293 | 295 | 292 | 294 | 149,000 |
| 2002/07/23 | 296 | 301 | 294 | 297 | 383,000 |
| 2002/07/22 | 292 | 300 | 292 | 299 | 297,000 |
| 2002/07/19 | 300 | 300 | 295 | 297 | 231,000 |
| 2002/07/18 | 295 | 301 | 295 | 300 | 417,000 |
| 2002/07/17 | 288 | 290 | 287 | 290 | 268,000 |
| 2002/07/16 | 293 | 296 | 292 | 292 | 289,000 |
| 2002/07/15 | 299 | 299 | 295 | 295 | 253,000 |
| 2002/07/12 | 294 | 299 | 294 | 296 | 199,000 |
| 2002/07/11 | 294 | 296 | 294 | 295 | 188,000 |
| 2002/07/10 | 300 | 301 | 298 | 299 | 188,000 |
| 2002/07/09 | 297 | 303 | 294 | 303 | 463,000 |
| 2002/07/08 | 296 | 298 | 294 | 294 | 240,000 |
| 2002/07/05 | 295 | 296 | 291 | 294 | 235,000 |
| 2002/07/04 | 296 | 296 | 291 | 296 | 324,000 |
| 2002/07/03 | 290 | 296 | 288 | 295 | 369,000 |
| 2002/07/02 | 285 | 290 | 281 | 285 | 236,000 |
| 2002/07/01 | 286 | 292 | 285 | 292 | 113,000 |
| 2002/06/28 | 284 | 294 | 284 | 294 | 335,000 |
| 2002/06/27 | 282 | 284 | 277 | 280 | 153,000 |
| 2002/06/26 | 287 | 288 | 280 | 280 | 250,000 |
| 2002/06/25 | 294 | 294 | 284 | 288 | 185,000 |
| 2002/06/24 | 273 | 294 | 271 | 294 | 170,000 |
| 2002/06/21 | 279 | 279 | 275 | 275 | 132,000 |
| 2002/06/20 | 281 | 283 | 271 | 280 | 343,000 |
| 2002/06/19 | 290 | 290 | 280 | 280 | 148,000 |
| 2002/06/18 | 286 | 288 | 283 | 286 | 160,000 |
| 2002/06/17 | 293 | 294 | 283 | 284 | 372,000 |
| 2002/06/14 | 297 | 297 | 289 | 293 | 760,000 |
| 2002/06/13 | 291 | 295 | 286 | 287 | 281,000 |
| 2002/06/12 | 295 | 296 | 290 | 290 | 268,000 |
| 2002/06/11 | 299 | 301 | 296 | 297 | 152,000 |
| 2002/06/10 | 299 | 299 | 295 | 297 | 324,000 |
| 2002/06/07 | 300 | 300 | 295 | 299 | 461,000 |
| 2002/06/06 | 308 | 308 | 302 | 305 | 398,000 |
| 2002/06/05 | 303 | 309 | 303 | 308 | 490,000 |
| 2002/06/04 | 303 | 304 | 301 | 303 | 292,000 |
| 2002/06/03 | 303 | 306 | 302 | 306 | 244,000 |
| 2002/05/31 | 303 | 304 | 300 | 300 | 222,000 |
| 2002/05/30 | 298 | 300 | 296 | 298 | 244,000 |
| 2002/05/29 | 304 | 306 | 299 | 299 | 415,000 |
| 2002/05/28 | 310 | 312 | 303 | 308 | 347,000 |
| 2002/05/27 | 314 | 315 | 309 | 310 | 503,000 |
| 2002/05/24 | 317 | 318 | 310 | 315 | 1,274,000 |
| 2002/05/23 | 300 | 315 | 298 | 312 | 1,989,000 |
| 2002/05/22 | 290 | 300 | 290 | 299 | 652,000 |
| 2002/05/21 | 290 | 290 | 286 | 289 | 294,000 |
| 2002/05/20 | 292 | 297 | 289 | 291 | 596,000 |
| 2002/05/17 | 288 | 291 | 284 | 287 | 504,000 |
| 2002/05/16 | 276 | 285 | 276 | 285 | 456,000 |
| 2002/05/15 | 276 | 277 | 271 | 274 | 416,000 |
| 2002/05/14 | 276 | 278 | 273 | 276 | 264,000 |
| 2002/05/13 | 277 | 278 | 274 | 276 | 184,000 |
| 2002/05/10 | 283 | 283 | 275 | 277 | 605,000 |
| 2002/05/09 | 284 | 285 | 281 | 283 | 174,000 |
| 2002/05/08 | 284 | 288 | 281 | 282 | 566,000 |
| 2002/05/07 | 283 | 284 | 278 | 284 | 389,000 |
| 2002/05/02 | 279 | 285 | 276 | 284 | 711,000 |
| 2002/05/01 | 277 | 278 | 275 | 275 | 292,000 |
| 2002/04/30 | 280 | 281 | 276 | 276 | 227,000 |
| 2002/04/26 | 278 | 279 | 274 | 277 | 407,000 |
| 2002/04/25 | 282 | 282 | 276 | 279 | 521,000 |
| 2002/04/24 | 283 | 283 | 278 | 282 | 598,000 |
| 2002/04/23 | 285 | 287 | 280 | 282 | 730,000 |
| 2002/04/22 | 284 | 290 | 280 | 286 | 737,000 |
| 2002/04/19 | 284 | 286 | 279 | 283 | 648,000 |
| 2002/04/18 | 287 | 295 | 279 | 282 | 734,000 |
| 2002/04/17 | 287 | 289 | 283 | 285 | 206,000 |
| 2002/04/16 | 285 | 290 | 282 | 289 | 419,000 |
| 2002/04/15 | 295 | 296 | 281 | 287 | 373,000 |
| 2002/04/12 | 294 | 307 | 289 | 295 | 736,000 |
| 2002/04/11 | 300 | 304 | 294 | 304 | 205,000 |
| 2002/04/10 | 295 | 300 | 295 | 300 | 266,000 |
| 2002/04/09 | 305 | 310 | 292 | 301 | 677,000 |
| 2002/04/08 | 295 | 306 | 295 | 303 | 506,000 |
| 2002/04/05 | 289 | 300 | 288 | 298 | 879,000 |
| 2002/04/04 | 267 | 292 | 267 | 289 | 718,000 |
| 2002/04/03 | 267 | 275 | 265 | 275 | 205,000 |
| 2002/04/02 | 271 | 272 | 262 | 262 | 251,000 |
| 2002/04/01 | 274 | 274 | 266 | 271 | 118,000 |
| 2002/03/29 | 275 | 276 | 271 | 271 | 185,000 |
| 2002/03/28 | 278 | 279 | 275 | 275 | 183,000 |
| 2002/03/27 | 273 | 278 | 273 | 278 | 247,000 |
| 2002/03/26 | 275 | 278 | 271 | 276 | 173,000 |
| 2002/03/25 | 275 | 278 | 274 | 278 | 241,000 |
| 2002/03/22 | 278 | 278 | 274 | 275 | 109,000 |
| 2002/03/20 | 278 | 278 | 273 | 273 | 398,000 |
| 2002/03/19 | 275 | 279 | 274 | 278 | 413,000 |
| 2002/03/18 | 280 | 282 | 275 | 275 | 243,000 |
| 2002/03/15 | 275 | 277 | 274 | 277 | 168,000 |
| 2002/03/14 | 277 | 277 | 271 | 271 | 144,000 |
| 2002/03/13 | 276 | 278 | 272 | 272 | 389,000 |
| 2002/03/12 | 286 | 288 | 280 | 280 | 115,000 |
| 2002/03/11 | 285 | 285 | 280 | 284 | 254,000 |
| 2002/03/08 | 272 | 288 | 272 | 278 | 977,000 |
| 2002/03/07 | 287 | 288 | 279 | 287 | 237,000 |
| 2002/03/06 | 275 | 284 | 275 | 277 | 266,000 |
| 2002/03/05 | 290 | 294 | 285 | 288 | 143,000 |
| 2002/03/04 | 282 | 300 | 281 | 290 | 311,000 |
| 2002/03/01 | 273 | 278 | 270 | 278 | 112,000 |
| 2002/02/28 | 270 | 278 | 270 | 278 | 295,000 |
| 2002/02/27 | 267 | 274 | 265 | 274 | 285,000 |
| 2002/02/26 | 260 | 265 | 260 | 265 | 76,000 |
| 2002/02/25 | 263 | 267 | 258 | 258 | 181,000 |
| 2002/02/22 | 255 | 263 | 255 | 263 | 210,000 |
| 2002/02/21 | 252 | 261 | 250 | 259 | 220,000 |
| 2002/02/20 | 252 | 252 | 246 | 248 | 409,000 |
| 2002/02/19 | 257 | 257 | 249 | 250 | 438,000 |
| 2002/02/18 | 255 | 266 | 255 | 257 | 187,000 |
| 2002/02/15 | 259 | 264 | 255 | 258 | 265,000 |
| 2002/02/14 | 260 | 267 | 258 | 258 | 284,000 |
| 2002/02/13 | 251 | 260 | 251 | 260 | 185,000 |
| 2002/02/12 | 249 | 258 | 249 | 255 | 183,000 |
| 2002/02/08 | 251 | 252 | 247 | 247 | 228,000 |
| 2002/02/07 | 249 | 254 | 248 | 254 | 95,000 |
| 2002/02/06 | 248 | 251 | 246 | 249 | 178,000 |
| 2002/02/05 | 253 | 255 | 249 | 255 | 161,000 |
| 2002/02/04 | 259 | 259 | 252 | 253 | 103,000 |
| 2002/02/01 | 255 | 259 | 255 | 259 | 110,000 |
| 2002/01/31 | 257 | 259 | 256 | 256 | 187,000 |
| 2002/01/30 | 255 | 255 | 252 | 255 | 141,000 |
| 2002/01/29 | 259 | 259 | 255 | 256 | 53,000 |
| 2002/01/28 | 255 | 259 | 255 | 258 | 119,000 |
| 2002/01/25 | 257 | 259 | 255 | 255 | 210,000 |
| 2002/01/24 | 258 | 260 | 256 | 257 | 153,000 |
| 2002/01/23 | 256 | 259 | 255 | 256 | 254,000 |
| 2002/01/22 | 264 | 264 | 256 | 256 | 351,000 |
| 2002/01/21 | 260 | 264 | 259 | 259 | 421,000 |
| 2002/01/18 | 259 | 261 | 254 | 259 | 681,000 |
| 2002/01/17 | 263 | 266 | 255 | 259 | 552,000 |
| 2002/01/16 | 264 | 266 | 261 | 263 | 168,000 |
| 2002/01/15 | 270 | 270 | 263 | 263 | 182,000 |
| 2002/01/11 | 271 | 273 | 264 | 264 | 270,000 |
| 2002/01/10 | 267 | 269 | 265 | 265 | 129,000 |
| 2002/01/09 | 272 | 272 | 267 | 271 | 58,000 |
| 2002/01/08 | 277 | 278 | 267 | 267 | 93,000 |
| 2002/01/07 | 278 | 278 | 272 | 274 | 38,000 |
| 2002/01/04 | 275 | 277 | 273 | 277 | 18,000 |