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 |
|---|---|---|---|---|---|
| 2026/08/21 | 1,197 | 1,202 | 1,186 | 1,201 | 2,639,100 |
| 2026/08/20 | 1,193 | 1,201 | 1,176 | 1,199 | 4,027,000 |
| 2026/08/19 | 1,223 | 1,223 | 1,166 | 1,166 | 6,394,100 |
| 2026/08/18 | 1,225 | 1,230 | 1,208 | 1,225 | 3,904,000 |
| 2026/08/17 | 1,248 | 1,248 | 1,230 | 1,236 | 2,569,800 |
| 2026/08/14 | 1,245 | 1,252 | 1,218 | 1,239 | 3,967,500 |
| 2026/08/13 | 1,275 | 1,275 | 1,222 | 1,248 | 4,142,700 |
| 2026/08/12 | 1,238 | 1,270 | 1,222 | 1,270 | 3,649,000 |
| 2026/08/10 | 1,250 | 1,258 | 1,191 | 1,239 | 6,444,900 |
| 2026/08/07 | 1,270 | 1,283 | 1,259 | 1,260 | 3,652,000 |
| 2026/08/06 | 1,230 | 1,267 | 1,227 | 1,266 | 4,139,200 |
| 2026/08/05 | 1,203 | 1,229 | 1,201 | 1,226 | 3,268,100 |
| 2026/08/04 | 1,192 | 1,219 | 1,191 | 1,212 | 2,805,300 |
| 2026/08/03 | 1,172 | 1,211 | 1,166 | 1,205 | 5,074,400 |
| 2026/07/31 | 1,220 | 1,230 | 1,196 | 1,210 | 4,295,700 |
| 2026/07/30 | 1,234 | 1,247 | 1,206 | 1,225 | 4,607,600 |
| 2026/07/29 | 1,229 | 1,258 | 1,220 | 1,237 | 9,925,800 |
| 2026/07/28 | 1,172 | 1,209 | 1,168 | 1,208 | 7,542,100 |
| 2026/07/27 | 1,125 | 1,163 | 1,120 | 1,163 | 4,037,700 |
| 2026/07/24 | 1,117 | 1,128 | 1,113 | 1,121 | 4,716,700 |
| 2026/07/23 | 1,119 | 1,135 | 1,109 | 1,135 | 5,183,000 |
| 2026/07/22 | 1,094 | 1,114 | 1,091 | 1,098 | 3,359,900 |
| 2026/07/21 | 1,103 | 1,119 | 1,101 | 1,113 | 3,936,100 |
| 2026/07/17 | 1,076 | 1,101 | 1,074 | 1,097 | 4,554,900 |
| 2026/07/16 | 1,076 | 1,093 | 1,075 | 1,082 | 2,904,300 |
| 2026/07/15 | 1,091 | 1,094 | 1,074 | 1,085 | 3,009,800 |
| 2026/07/14 | 1,075 | 1,092 | 1,067 | 1,091 | 4,099,200 |
| 2026/07/13 | 1,082 | 1,084 | 1,031 | 1,054 | 5,191,200 |
| 2026/07/10 | 1,096 | 1,104 | 1,074 | 1,077 | 4,133,500 |
| 2026/07/09 | 1,092 | 1,098 | 1,074 | 1,080 | 4,105,100 |
| 2026/07/08 | 1,109 | 1,118 | 1,097 | 1,102 | 4,181,400 |
| 2026/07/07 | 1,106 | 1,110 | 1,096 | 1,103 | 4,421,500 |
| 2026/07/06 | 1,094 | 1,104 | 1,085 | 1,094 | 2,082,400 |
| 2026/07/03 | 1,083 | 1,097 | 1,070 | 1,088 | 3,480,600 |
| 2026/07/02 | 1,054 | 1,077 | 1,045 | 1,068 | 2,901,800 |
| 2026/07/01 | 1,069 | 1,071 | 1,039 | 1,045 | 3,331,400 |
| 2026/06/30 | 1,050 | 1,064 | 1,044 | 1,053 | 3,303,300 |
| 2026/06/29 | 1,052 | 1,058 | 1,047 | 1,052 | 2,623,900 |
| 2026/06/26 | 1,064 | 1,068 | 1,052 | 1,054 | 3,065,900 |
| 2026/06/25 | 1,060 | 1,068 | 1,040 | 1,049 | 3,127,000 |
| 2026/06/24 | 1,030 | 1,049 | 1,025 | 1,040 | 3,011,200 |
| 2026/06/23 | 1,055 | 1,059 | 1,043 | 1,044 | 3,447,900 |
| 2026/06/22 | 1,050 | 1,079 | 1,047 | 1,075 | 2,806,800 |
| 2026/06/19 | 1,079 | 1,087 | 1,066 | 1,070 | 6,199,100 |
| 2026/06/18 | 1,116 | 1,126 | 1,091 | 1,100 | 3,819,800 |
| 2026/06/17 | 1,097 | 1,124 | 1,085 | 1,115 | 4,487,400 |
| 2026/06/16 | 1,079 | 1,090 | 1,066 | 1,090 | 4,959,700 |
| 2026/06/15 | 1,028 | 1,080 | 1,027 | 1,068 | 7,389,000 |
| 2026/06/12 | 989 | 1,019 | 978 | 1,007 | 8,826,100 |
| 2026/06/11 | 960 | 973 | 954 | 970 | 4,726,200 |
| 2026/06/10 | 960 | 967 | 950 | 965 | 4,201,000 |
| 2026/06/09 | 984 | 984 | 967 | 970 | 5,788,400 |
| 2026/06/08 | 965 | 975 | 956 | 963 | 5,305,700 |
| 2026/06/05 | 986 | 986 | 977 | 978 | 3,276,300 |
| 2026/06/04 | 990 | 997 | 981 | 981 | 4,649,900 |
| 2026/06/03 | 994 | 1,007 | 984 | 998 | 6,595,900 |
| 2026/06/02 | 1,010 | 1,020 | 990 | 992 | 5,058,500 |
| 2026/06/01 | 1,028 | 1,039 | 1,011 | 1,025 | 5,267,200 |
| 2026/05/29 | 1,029 | 1,068 | 1,025 | 1,057 | 10,749,300 |
| 2026/05/28 | 1,027 | 1,033 | 1,014 | 1,025 | 5,219,500 |
| 2026/05/27 | 1,059 | 1,069 | 1,017 | 1,029 | 4,252,900 |
| 2026/05/26 | 1,044 | 1,054 | 1,037 | 1,051 | 2,244,500 |
| 2026/05/25 | 1,050 | 1,069 | 1,044 | 1,052 | 2,749,700 |
| 2026/05/22 | 1,035 | 1,056 | 1,035 | 1,048 | 2,895,200 |
| 2026/05/21 | 1,055 | 1,055 | 1,030 | 1,033 | 4,024,600 |
| 2026/05/20 | 1,066 | 1,067 | 1,036 | 1,050 | 4,205,200 |
| 2026/05/19 | 1,047 | 1,071 | 1,043 | 1,061 | 6,617,700 |
| 2026/05/18 | 1,044 | 1,070 | 1,020 | 1,042 | 9,701,600 |
| 2026/05/15 | 1,005 | 1,014 | 992 | 999 | 6,020,800 |
| 2026/05/14 | 983 | 992 | 976 | 990 | 3,965,400 |
| 2026/05/13 | 980 | 996 | 974 | 982 | 4,770,600 |
| 2026/05/12 | 981 | 988 | 960 | 965 | 4,350,800 |
| 2026/05/11 | 975 | 987 | 972 | 981 | 3,464,500 |
| 2026/05/08 | 996 | 996 | 980 | 986 | 4,437,300 |
| 2026/05/07 | 1,011 | 1,019 | 1,001 | 1,002 | 6,762,200 |
| 2026/05/01 | 979 | 990 | 976 | 980 | 3,377,600 |
| 2026/04/30 | 997 | 1,001 | 977 | 989 | 6,708,200 |
| 2026/04/28 | 999 | 1,004 | 993 | 1,000 | 4,227,200 |
| 2026/04/27 | 979 | 991 | 975 | 986 | 2,403,600 |
| 2026/04/24 | 984 | 988 | 978 | 981 | 3,481,100 |
| 2026/04/23 | 985 | 988 | 977 | 979 | 3,267,200 |
| 2026/04/22 | 990 | 994 | 982 | 989 | 2,304,800 |
| 2026/04/21 | 1,002 | 1,006 | 990 | 991 | 2,593,400 |
| 2026/04/20 | 1,003 | 1,008 | 997 | 1,002 | 2,075,600 |
| 2026/04/17 | 1,006 | 1,013 | 998 | 998 | 3,030,400 |
| 2026/04/16 | 1,007 | 1,017 | 1,005 | 1,006 | 3,791,800 |
| 2026/04/15 | 1,000 | 1,017 | 1,000 | 1,003 | 4,002,000 |
| 2026/04/14 | 1,018 | 1,020 | 1,002 | 1,004 | 2,623,700 |
| 2026/04/13 | 1,002 | 1,012 | 1,002 | 1,006 | 2,555,600 |
| 2026/04/10 | 1,010 | 1,022 | 1,009 | 1,013 | 2,765,100 |
| 2026/04/09 | 1,034 | 1,039 | 1,006 | 1,010 | 4,229,700 |
| 2026/04/08 | 1,017 | 1,027 | 1,003 | 1,024 | 5,481,300 |
| 2026/04/07 | 991 | 996 | 989 | 990 | 2,403,900 |
| 2026/04/06 | 985 | 994 | 982 | 987 | 2,054,900 |
| 2026/04/03 | 996 | 996 | 984 | 985 | 2,184,200 |
| 2026/03/27 | 993 | 1,001 | 990 | 994 | 4,082,500 |
| 2026/03/26 | 1,011 | 1,012 | 982 | 989 | 3,241,300 |
| 2026/03/25 | 996 | 1,012 | 994 | 1,000 | 4,232,000 |
| 2026/03/24 | 1,001 | 1,004 | 978 | 981 | 4,281,900 |
| 2026/03/23 | 977 | 980 | 956 | 971 | 6,752,100 |
| 2026/03/19 | 1,007 | 1,012 | 986 | 989 | 7,204,700 |
| 2026/03/18 | 1,022 | 1,037 | 1,017 | 1,030 | 2,837,200 |
| 2026/03/17 | 1,051 | 1,058 | 1,021 | 1,025 | 2,875,000 |
| 2026/03/16 | 1,046 | 1,064 | 1,043 | 1,043 | 4,363,200 |
| 2026/03/13 | 1,044 | 1,055 | 1,039 | 1,050 | 3,650,000 |
| 2026/03/12 | 1,035 | 1,055 | 1,033 | 1,053 | 3,973,000 |
| 2026/03/11 | 1,060 | 1,067 | 1,050 | 1,055 | 2,601,600 |
| 2026/03/10 | 1,042 | 1,057 | 1,027 | 1,050 | 5,121,400 |
| 2026/03/09 | 992 | 1,022 | 992 | 1,020 | 6,162,500 |
| 2026/03/06 | 1,053 | 1,076 | 1,042 | 1,068 | 4,139,100 |
| 2026/03/05 | 1,064 | 1,075 | 1,045 | 1,050 | 5,069,400 |
| 2026/03/04 | 1,032 | 1,057 | 1,028 | 1,040 | 5,956,500 |
| 2026/03/03 | 1,097 | 1,116 | 1,074 | 1,085 | 5,297,200 |
| 2026/03/02 | 1,142 | 1,146 | 1,110 | 1,134 | 6,377,500 |
| 2026/02/27 | 1,131 | 1,166 | 1,129 | 1,157 | 5,551,400 |
| 2026/02/26 | 1,144 | 1,153 | 1,137 | 1,145 | 3,091,300 |
| 2026/02/25 | 1,166 | 1,169 | 1,142 | 1,145 | 3,703,200 |
| 2026/02/24 | 1,158 | 1,169 | 1,145 | 1,158 | 4,101,300 |
| 2026/02/20 | 1,175 | 1,181 | 1,136 | 1,158 | 5,998,500 |
| 2026/02/19 | 1,232 | 1,242 | 1,204 | 1,204 | 4,939,900 |
| 2026/02/18 | 1,218 | 1,239 | 1,215 | 1,239 | 3,323,900 |
| 2026/02/17 | 1,200 | 1,243 | 1,196 | 1,228 | 6,195,900 |
| 2026/02/16 | 1,200 | 1,216 | 1,151 | 1,208 | 13,353,200 |
| 2026/02/13 | 1,079 | 1,083 | 1,066 | 1,075 | 6,993,600 |
| 2026/02/12 | 1,058 | 1,095 | 1,054 | 1,085 | 6,845,100 |
| 2026/02/10 | 1,047 | 1,062 | 1,046 | 1,054 | 3,002,500 |
| 2026/02/09 | 1,066 | 1,066 | 1,044 | 1,050 | 2,504,900 |
| 2026/02/06 | 1,030 | 1,051 | 1,025 | 1,050 | 4,031,800 |
| 2026/02/05 | 1,059 | 1,064 | 1,041 | 1,045 | 4,223,700 |
| 2026/02/04 | 1,030 | 1,047 | 1,023 | 1,042 | 3,179,400 |
| 2026/02/03 | 1,027 | 1,037 | 1,020 | 1,030 | 2,718,300 |
| 2026/02/02 | 1,049 | 1,049 | 1,020 | 1,023 | 3,282,700 |
| 2026/01/30 | 1,018 | 1,027 | 1,010 | 1,025 | 3,259,500 |
| 2026/01/29 | 990 | 1,023 | 984 | 1,012 | 5,222,700 |
| 2026/01/28 | 991 | 1,004 | 990 | 993 | 4,135,900 |
| 2026/01/27 | 1,000 | 1,016 | 1,000 | 1,009 | 3,381,900 |
| 2026/01/26 | 1,019 | 1,022 | 1,001 | 1,006 | 4,424,400 |
| 2026/01/23 | 1,038 | 1,042 | 1,030 | 1,030 | 2,777,700 |
| 2026/01/22 | 1,026 | 1,044 | 1,026 | 1,034 | 4,211,000 |
| 2026/01/21 | 1,010 | 1,018 | 1,007 | 1,018 | 3,035,900 |
| 2026/01/20 | 1,030 | 1,038 | 1,020 | 1,026 | 3,261,900 |
| 2026/01/19 | 1,035 | 1,041 | 1,026 | 1,033 | 2,304,700 |
| 2026/01/16 | 1,045 | 1,053 | 1,040 | 1,044 | 3,636,200 |
| 2026/01/15 | 1,050 | 1,067 | 1,049 | 1,059 | 2,952,300 |
| 2026/01/14 | 1,056 | 1,062 | 1,047 | 1,048 | 4,753,500 |
| 2026/01/13 | 1,063 | 1,078 | 1,052 | 1,064 | 4,242,700 |
| 2026/01/09 | 1,057 | 1,068 | 1,053 | 1,058 | 4,398,400 |
| 2026/01/08 | 1,060 | 1,069 | 1,045 | 1,050 | 5,302,300 |
| 2026/01/07 | 1,054 | 1,072 | 1,041 | 1,057 | 4,721,800 |
| 2026/01/06 | 1,050 | 1,056 | 1,045 | 1,056 | 3,117,100 |
| 2026/01/05 | 1,057 | 1,057 | 1,037 | 1,045 | 4,021,900 |
| 2025/12/30 | 1,045 | 1,051 | 1,040 | 1,048 | 2,337,800 |
| 2025/12/29 | 1,058 | 1,059 | 1,043 | 1,046 | 2,469,500 |
| 2025/12/26 | 1,050 | 1,055 | 1,044 | 1,055 | 2,584,600 |
| 2025/12/25 | 1,053 | 1,053 | 1,031 | 1,036 | 1,725,200 |
| 2025/12/24 | 1,052 | 1,060 | 1,043 | 1,047 | 2,337,800 |
| 2025/12/23 | 1,049 | 1,065 | 1,048 | 1,052 | 2,882,600 |
| 2025/12/22 | 1,040 | 1,049 | 1,032 | 1,045 | 4,401,700 |
| 2025/12/19 | 1,047 | 1,049 | 1,038 | 1,040 | 4,963,400 |
| 2025/12/18 | 1,034 | 1,038 | 1,029 | 1,036 | 3,724,500 |
| 2025/12/17 | 1,035 | 1,035 | 1,020 | 1,027 | 4,660,300 |
| 2025/12/16 | 1,032 | 1,039 | 1,025 | 1,029 | 5,313,600 |
| 2025/12/15 | 1,046 | 1,049 | 1,035 | 1,042 | 3,250,400 |
| 2025/12/12 | 1,040 | 1,046 | 1,033 | 1,042 | 4,224,600 |
| 2025/12/11 | 1,027 | 1,028 | 1,019 | 1,022 | 2,431,300 |
| 2025/12/10 | 1,011 | 1,026 | 1,011 | 1,021 | 3,912,800 |
| 2025/12/09 | 1,016 | 1,021 | 1,009 | 1,013 | 2,148,400 |
| 2025/12/08 | 1,005 | 1,012 | 998 | 1,012 | 3,179,900 |
| 2025/12/05 | 1,000 | 1,009 | 997 | 1,006 | 2,443,200 |
| 2025/12/04 | 989 | 1,014 | 987 | 1,009 | 3,675,900 |
| 2025/12/03 | 998 | 1,003 | 990 | 1,000 | 3,246,100 |
| 2025/12/02 | 1,009 | 1,016 | 998 | 1,006 | 3,472,400 |
| 2025/12/01 | 1,019 | 1,025 | 1,011 | 1,018 | 3,353,100 |
| 2025/11/28 | 1,028 | 1,029 | 1,009 | 1,018 | 2,928,800 |
| 2025/11/27 | 1,005 | 1,019 | 1,000 | 1,017 | 4,229,400 |
| 2025/11/26 | 993 | 1,003 | 982 | 1,000 | 4,791,600 |
| 2025/11/25 | 992 | 992 | 979 | 985 | 4,559,600 |
| 2025/11/21 | 972 | 995 | 971 | 992 | 7,128,900 |
| 2025/11/20 | 973 | 986 | 967 | 976 | 6,689,100 |
| 2025/11/19 | 954 | 966 | 950 | 958 | 7,164,600 |
| 2025/11/18 | 983 | 989 | 959 | 963 | 8,614,300 |
| 2025/11/17 | 1,058 | 1,061 | 1,000 | 1,004 | 11,493,900 |
| 2025/11/14 | 993 | 998 | 987 | 997 | 5,559,900 |
| 2025/11/13 | 994 | 1,000 | 989 | 996 | 3,637,500 |
| 2025/11/12 | 989 | 999 | 982 | 989 | 5,115,100 |
| 2025/11/11 | 984 | 989 | 978 | 989 | 4,540,300 |
| 2025/11/10 | 984 | 985 | 970 | 985 | 4,082,200 |
| 2025/11/07 | 986 | 993 | 972 | 980 | 4,157,700 |
| 2025/11/06 | 981 | 994 | 976 | 986 | 5,170,400 |
| 2025/11/05 | 982 | 985 | 959 | 968 | 5,017,100 |
| 2025/11/04 | 977 | 992 | 973 | 982 | 4,162,500 |
| 2025/10/31 | 981 | 985 | 975 | 983 | 4,161,500 |
| 2025/10/30 | 989 | 990 | 970 | 981 | 6,900,500 |
| 2025/10/29 | 1,001 | 1,005 | 983 | 989 | 5,188,400 |
| 2025/10/28 | 1,015 | 1,015 | 1,004 | 1,007 | 3,864,600 |
| 2025/10/27 | 1,020 | 1,024 | 1,013 | 1,022 | 5,002,800 |
| 2025/10/24 | 1,016 | 1,016 | 1,006 | 1,012 | 2,728,200 |
| 2025/10/23 | 1,012 | 1,019 | 1,008 | 1,011 | 3,305,500 |
| 2025/10/22 | 1,019 | 1,025 | 1,015 | 1,018 | 2,577,900 |
| 2025/10/21 | 1,022 | 1,029 | 1,016 | 1,017 | 3,637,800 |