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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,004 | 1,019 | 1,002 | 1,009 | 2,063,700 |
| 2024/04/17 | 1,018 | 1,018 | 996 | 996 | 2,543,400 |
| 2024/04/16 | 996 | 1,023 | 992 | 1,015 | 3,382,800 |
| 2024/04/15 | 1,010 | 1,014 | 1,000 | 1,014 | 2,097,200 |
| 2024/04/12 | 1,023 | 1,028 | 1,009 | 1,012 | 2,514,800 |
| 2024/04/11 | 1,010 | 1,021 | 994 | 1,020 | 2,874,900 |
| 2024/04/10 | 1,030 | 1,034 | 1,016 | 1,018 | 2,234,100 |
| 2024/04/09 | 1,039 | 1,047 | 1,027 | 1,032 | 2,294,100 |
| 2024/04/08 | 1,049 | 1,057 | 1,032 | 1,039 | 3,062,300 |
| 2024/04/05 | 1,061 | 1,066 | 1,042 | 1,049 | 3,286,500 |
| 2024/04/04 | 1,065 | 1,079 | 1,060 | 1,063 | 2,684,800 |
| 2024/04/03 | 1,059 | 1,062 | 1,048 | 1,058 | 2,993,700 |
| 2024/04/02 | 1,073 | 1,078 | 1,065 | 1,071 | 3,426,400 |
| 2024/04/01 | 1,085 | 1,088 | 1,072 | 1,082 | 1,886,500 |
| 2024/03/29 | 1,090 | 1,090 | 1,072 | 1,074 | 1,977,800 |
| 2024/03/28 | 1,107 | 1,108 | 1,069 | 1,085 | 3,748,400 |
| 2024/03/27 | 1,104 | 1,119 | 1,091 | 1,110 | 3,256,600 |
| 2024/03/26 | 1,064 | 1,095 | 1,064 | 1,091 | 2,809,000 |
| 2024/03/25 | 1,097 | 1,101 | 1,069 | 1,074 | 2,751,000 |
| 2024/03/22 | 1,091 | 1,103 | 1,087 | 1,091 | 2,742,100 |
| 2024/03/21 | 1,115 | 1,115 | 1,092 | 1,099 | 2,938,300 |
| 2024/03/19 | 1,107 | 1,111 | 1,081 | 1,098 | 3,469,000 |
| 2024/03/18 | 1,107 | 1,112 | 1,100 | 1,107 | 1,755,700 |
| 2024/03/15 | 1,077 | 1,102 | 1,070 | 1,092 | 2,998,000 |
| 2024/03/14 | 1,073 | 1,090 | 1,067 | 1,085 | 2,094,200 |
| 2024/03/13 | 1,094 | 1,097 | 1,058 | 1,064 | 3,032,300 |
| 2024/03/12 | 1,097 | 1,098 | 1,073 | 1,096 | 3,246,400 |
| 2024/03/11 | 1,120 | 1,126 | 1,096 | 1,112 | 3,116,800 |
| 2024/03/08 | 1,119 | 1,140 | 1,115 | 1,134 | 3,495,500 |
| 2024/03/07 | 1,138 | 1,144 | 1,125 | 1,128 | 2,129,200 |
| 2024/03/06 | 1,100 | 1,137 | 1,099 | 1,131 | 3,279,600 |
| 2024/03/05 | 1,113 | 1,129 | 1,112 | 1,123 | 2,204,100 |
| 2024/03/04 | 1,129 | 1,139 | 1,117 | 1,126 | 2,425,200 |
| 2024/03/01 | 1,122 | 1,140 | 1,118 | 1,121 | 2,134,400 |
| 2024/02/29 | 1,148 | 1,159 | 1,110 | 1,111 | 5,642,900 |
| 2024/02/28 | 1,164 | 1,183 | 1,152 | 1,160 | 2,695,100 |
| 2024/02/27 | 1,179 | 1,199 | 1,173 | 1,175 | 2,696,900 |
| 2024/02/26 | 1,140 | 1,173 | 1,136 | 1,170 | 3,653,500 |
| 2024/02/22 | 1,116 | 1,139 | 1,113 | 1,131 | 2,534,000 |
| 2024/02/21 | 1,114 | 1,122 | 1,100 | 1,122 | 3,022,800 |
| 2024/02/20 | 1,100 | 1,123 | 1,082 | 1,123 | 3,854,400 |
| 2024/02/19 | 1,106 | 1,115 | 1,098 | 1,105 | 1,850,700 |
| 2024/02/16 | 1,132 | 1,134 | 1,093 | 1,103 | 4,460,300 |
| 2024/02/15 | 1,210 | 1,223 | 1,102 | 1,111 | 8,379,200 |
| 2024/02/14 | 1,177 | 1,199 | 1,167 | 1,189 | 4,268,700 |
| 2024/02/13 | 1,189 | 1,202 | 1,177 | 1,193 | 3,963,000 |
| 2024/02/09 | 1,161 | 1,185 | 1,154 | 1,173 | 2,544,500 |
| 2024/02/08 | 1,176 | 1,176 | 1,152 | 1,157 | 2,279,800 |
| 2024/02/07 | 1,166 | 1,166 | 1,147 | 1,164 | 1,976,300 |
| 2024/02/06 | 1,159 | 1,166 | 1,149 | 1,164 | 2,699,900 |
| 2024/02/05 | 1,177 | 1,187 | 1,171 | 1,179 | 1,901,300 |
| 2024/02/02 | 1,174 | 1,184 | 1,168 | 1,172 | 1,666,400 |
| 2024/02/01 | 1,153 | 1,166 | 1,145 | 1,164 | 2,500,000 |
| 2024/01/31 | 1,158 | 1,175 | 1,150 | 1,169 | 2,961,700 |
| 2024/01/30 | 1,190 | 1,200 | 1,181 | 1,181 | 2,506,300 |
| 2024/01/29 | 1,168 | 1,191 | 1,164 | 1,183 | 2,813,400 |
| 2024/01/26 | 1,180 | 1,181 | 1,143 | 1,157 | 2,823,600 |
| 2024/01/25 | 1,146 | 1,183 | 1,136 | 1,183 | 4,870,100 |
| 2024/01/24 | 1,126 | 1,144 | 1,123 | 1,140 | 3,095,600 |
| 2024/01/23 | 1,119 | 1,149 | 1,117 | 1,127 | 3,623,600 |
| 2024/01/22 | 1,096 | 1,103 | 1,089 | 1,096 | 2,724,900 |
| 2024/01/19 | 1,101 | 1,111 | 1,093 | 1,093 | 2,036,700 |
| 2024/01/18 | 1,091 | 1,107 | 1,085 | 1,091 | 3,995,500 |
| 2024/01/17 | 1,124 | 1,141 | 1,098 | 1,099 | 3,274,300 |
| 2024/01/16 | 1,147 | 1,158 | 1,138 | 1,141 | 1,582,000 |
| 2024/01/15 | 1,164 | 1,165 | 1,148 | 1,150 | 1,284,400 |
| 2024/01/12 | 1,160 | 1,162 | 1,143 | 1,154 | 1,501,000 |
| 2024/01/11 | 1,160 | 1,166 | 1,148 | 1,156 | 2,069,000 |
| 2024/01/10 | 1,136 | 1,160 | 1,133 | 1,151 | 1,972,400 |
| 2024/01/09 | 1,144 | 1,158 | 1,130 | 1,141 | 1,817,200 |
| 2024/01/05 | 1,157 | 1,170 | 1,138 | 1,144 | 2,025,000 |
| 2024/01/04 | 1,136 | 1,163 | 1,113 | 1,162 | 2,883,100 |
| 2023/12/29 | 1,135 | 1,147 | 1,131 | 1,140 | 1,293,800 |
| 2023/12/28 | 1,128 | 1,139 | 1,122 | 1,134 | 816,900 |
| 2023/12/27 | 1,128 | 1,139 | 1,123 | 1,139 | 1,791,500 |
| 2023/12/26 | 1,131 | 1,133 | 1,117 | 1,121 | 1,241,200 |
| 2023/12/25 | 1,155 | 1,159 | 1,131 | 1,131 | 1,398,100 |
| 2023/12/22 | 1,121 | 1,144 | 1,119 | 1,125 | 2,422,800 |
| 2023/12/21 | 1,091 | 1,111 | 1,091 | 1,110 | 1,634,100 |
| 2023/12/20 | 1,113 | 1,120 | 1,108 | 1,111 | 2,468,800 |
| 2023/12/19 | 1,100 | 1,115 | 1,090 | 1,108 | 2,072,800 |
| 2023/12/18 | 1,115 | 1,115 | 1,098 | 1,111 | 1,463,800 |
| 2023/12/15 | 1,103 | 1,120 | 1,090 | 1,116 | 3,003,600 |
| 2023/12/14 | 1,090 | 1,098 | 1,079 | 1,095 | 1,905,300 |
| 2023/12/13 | 1,101 | 1,110 | 1,085 | 1,090 | 1,828,500 |
| 2023/12/12 | 1,106 | 1,120 | 1,101 | 1,101 | 1,482,000 |
| 2023/12/11 | 1,115 | 1,119 | 1,095 | 1,105 | 2,157,600 |
| 2023/12/08 | 1,109 | 1,116 | 1,099 | 1,110 | 3,068,000 |
| 2023/12/07 | 1,125 | 1,137 | 1,102 | 1,104 | 2,198,700 |
| 2023/12/06 | 1,082 | 1,118 | 1,081 | 1,112 | 2,892,200 |
| 2023/12/05 | 1,073 | 1,092 | 1,071 | 1,077 | 2,737,700 |
| 2023/12/04 | 1,071 | 1,085 | 1,059 | 1,076 | 3,152,300 |
| 2023/12/01 | 1,105 | 1,110 | 1,089 | 1,092 | 2,621,100 |
| 2023/11/30 | 1,121 | 1,122 | 1,095 | 1,105 | 4,826,400 |
| 2023/11/29 | 1,127 | 1,141 | 1,126 | 1,129 | 1,522,100 |
| 2023/11/28 | 1,140 | 1,146 | 1,132 | 1,137 | 1,945,700 |
| 2023/11/27 | 1,166 | 1,171 | 1,137 | 1,140 | 2,120,200 |
| 2023/11/24 | 1,180 | 1,180 | 1,165 | 1,174 | 2,422,500 |
| 2023/11/22 | 1,161 | 1,178 | 1,157 | 1,168 | 2,118,900 |
| 2023/11/21 | 1,155 | 1,179 | 1,154 | 1,170 | 3,611,100 |
| 2023/11/20 | 1,144 | 1,144 | 1,128 | 1,141 | 2,778,000 |
| 2023/11/17 | 1,163 | 1,169 | 1,138 | 1,145 | 5,124,500 |
| 2023/11/16 | 1,140 | 1,169 | 1,136 | 1,164 | 6,697,300 |
| 2023/11/15 | 1,100 | 1,147 | 1,100 | 1,116 | 10,966,500 |
| 2023/11/14 | 1,048 | 1,052 | 1,034 | 1,040 | 3,109,800 |
| 2023/11/13 | 1,046 | 1,057 | 1,041 | 1,044 | 3,877,000 |
| 2023/11/10 | 1,045 | 1,053 | 1,035 | 1,046 | 3,937,900 |
| 2023/11/09 | 1,035 | 1,048 | 1,031 | 1,042 | 4,262,200 |
| 2023/11/08 | 1,026 | 1,029 | 1,017 | 1,022 | 3,612,800 |
| 2023/11/07 | 1,038 | 1,039 | 1,014 | 1,021 | 2,928,200 |
| 2023/11/06 | 1,038 | 1,043 | 1,031 | 1,038 | 4,137,700 |
| 2023/11/02 | 1,010 | 1,024 | 1,008 | 1,021 | 2,598,600 |
| 2023/11/01 | 1,019 | 1,022 | 1,003 | 1,006 | 4,392,700 |
| 2023/10/31 | 1,000 | 1,014 | 993 | 1,007 | 3,806,500 |
| 2023/10/30 | 989 | 1,001 | 982 | 996 | 2,565,400 |
| 2023/10/27 | 990 | 996 | 979 | 995 | 2,664,100 |
| 2023/10/26 | 987 | 987 | 961 | 980 | 3,344,300 |
| 2023/10/25 | 980 | 1,010 | 978 | 994 | 4,404,500 |
| 2023/10/24 | 967 | 976 | 953 | 972 | 3,017,800 |
| 2023/10/23 | 958 | 973 | 956 | 959 | 2,214,000 |
| 2023/10/20 | 960 | 974 | 957 | 966 | 2,444,800 |
| 2023/10/19 | 988 | 989 | 967 | 973 | 3,192,500 |
| 2023/10/18 | 1,016 | 1,017 | 992 | 1,002 | 1,705,500 |
| 2023/10/17 | 1,007 | 1,028 | 1,005 | 1,007 | 2,202,600 |
| 2023/10/16 | 1,012 | 1,013 | 991 | 996 | 2,300,400 |
| 2023/10/13 | 1,007 | 1,018 | 1,005 | 1,014 | 2,606,700 |
| 2023/10/12 | 1,014 | 1,027 | 1,012 | 1,022 | 2,938,400 |
| 2023/10/11 | 1,015 | 1,024 | 1,004 | 1,014 | 3,001,000 |
| 2023/10/10 | 1,013 | 1,018 | 998 | 1,000 | 4,698,600 |
| 2023/10/06 | 1,009 | 1,015 | 1,005 | 1,008 | 2,485,300 |
| 2023/10/05 | 997 | 1,015 | 990 | 1,008 | 3,122,600 |
| 2023/10/04 | 990 | 993 | 980 | 988 | 3,892,900 |
| 2023/10/03 | 996 | 1,007 | 993 | 1,000 | 3,571,900 |
| 2023/10/02 | 1,015 | 1,027 | 1,003 | 1,003 | 3,345,000 |
| 2023/09/29 | 1,025 | 1,026 | 1,002 | 1,006 | 4,621,800 |
| 2023/09/28 | 1,033 | 1,036 | 1,010 | 1,021 | 3,952,400 |
| 2023/09/27 | 1,033 | 1,044 | 1,022 | 1,042 | 3,492,800 |
| 2023/09/26 | 1,052 | 1,052 | 1,030 | 1,041 | 4,207,100 |
| 2023/09/25 | 1,092 | 1,092 | 1,051 | 1,052 | 4,622,900 |
| 2023/09/22 | 1,094 | 1,095 | 1,073 | 1,087 | 5,569,800 |
| 2023/09/21 | 1,123 | 1,127 | 1,109 | 1,113 | 2,424,600 |
| 2023/09/20 | 1,119 | 1,138 | 1,105 | 1,128 | 3,259,900 |
| 2023/09/19 | 1,113 | 1,123 | 1,098 | 1,117 | 3,408,800 |
| 2023/09/15 | 1,130 | 1,135 | 1,109 | 1,113 | 6,047,500 |
| 2023/09/14 | 1,142 | 1,146 | 1,133 | 1,135 | 3,500,700 |
| 2023/09/13 | 1,155 | 1,157 | 1,134 | 1,141 | 3,835,200 |
| 2023/09/12 | 1,164 | 1,178 | 1,158 | 1,170 | 2,228,400 |
| 2023/09/11 | 1,181 | 1,182 | 1,143 | 1,161 | 2,376,500 |
| 2023/09/08 | 1,172 | 1,194 | 1,159 | 1,169 | 5,553,100 |
| 2023/09/07 | 1,193 | 1,200 | 1,188 | 1,197 | 3,066,900 |
| 2023/09/06 | 1,171 | 1,201 | 1,168 | 1,201 | 4,064,800 |
| 2023/09/05 | 1,169 | 1,178 | 1,165 | 1,172 | 4,450,600 |
| 2023/09/04 | 1,161 | 1,173 | 1,149 | 1,172 | 3,647,500 |
| 2023/09/01 | 1,140 | 1,157 | 1,125 | 1,148 | 3,831,400 |
| 2023/08/31 | 1,098 | 1,128 | 1,086 | 1,126 | 5,350,600 |
| 2023/08/30 | 1,140 | 1,157 | 1,125 | 1,128 | 3,047,000 |
| 2023/08/29 | 1,110 | 1,128 | 1,104 | 1,126 | 2,876,700 |
| 2023/08/28 | 1,086 | 1,112 | 1,085 | 1,100 | 3,867,900 |
| 2023/08/25 | 1,076 | 1,084 | 1,067 | 1,084 | 2,813,700 |
| 2023/08/24 | 1,091 | 1,093 | 1,079 | 1,088 | 2,846,400 |
| 2023/08/23 | 1,073 | 1,098 | 1,066 | 1,098 | 2,865,500 |
| 2023/08/22 | 1,085 | 1,087 | 1,065 | 1,071 | 2,617,800 |
| 2023/08/21 | 1,085 | 1,093 | 1,077 | 1,081 | 3,425,800 |
| 2023/08/18 | 1,088 | 1,097 | 1,077 | 1,085 | 5,135,600 |
| 2023/08/17 | 1,086 | 1,098 | 1,072 | 1,090 | 3,224,000 |
| 2023/08/16 | 1,138 | 1,139 | 1,093 | 1,093 | 4,795,100 |
| 2023/08/15 | 1,146 | 1,154 | 1,121 | 1,139 | 6,607,500 |
| 2023/08/14 | 1,160 | 1,196 | 1,127 | 1,176 | 7,497,800 |
| 2023/08/10 | 1,220 | 1,246 | 1,215 | 1,245 | 3,472,300 |
| 2023/08/09 | 1,244 | 1,248 | 1,226 | 1,234 | 3,854,300 |
| 2023/08/08 | 1,258 | 1,268 | 1,241 | 1,243 | 2,740,300 |
| 2023/08/07 | 1,240 | 1,258 | 1,235 | 1,256 | 2,589,900 |
| 2023/08/04 | 1,233 | 1,248 | 1,228 | 1,239 | 2,963,000 |
| 2023/08/03 | 1,253 | 1,253 | 1,228 | 1,233 | 4,012,000 |
| 2023/08/02 | 1,252 | 1,276 | 1,246 | 1,263 | 4,318,300 |
| 2023/08/01 | 1,305 | 1,313 | 1,279 | 1,279 | 3,772,400 |
| 2023/07/31 | 1,265 | 1,304 | 1,259 | 1,302 | 7,258,700 |
| 2023/07/28 | 1,239 | 1,253 | 1,224 | 1,239 | 26,360,600 |
| 2023/07/27 | 1,246 | 1,270 | 1,238 | 1,262 | 4,276,400 |
| 2023/07/26 | 1,223 | 1,247 | 1,215 | 1,245 | 3,834,000 |
| 2023/07/25 | 1,241 | 1,242 | 1,217 | 1,222 | 6,419,000 |
| 2023/07/24 | 1,186 | 1,190 | 1,175 | 1,182 | 3,898,400 |
| 2023/07/21 | 1,172 | 1,180 | 1,165 | 1,172 | 2,816,500 |
| 2023/07/20 | 1,175 | 1,193 | 1,174 | 1,183 | 3,756,600 |
| 2023/07/19 | 1,170 | 1,185 | 1,168 | 1,174 | 3,172,500 |
| 2023/07/18 | 1,164 | 1,177 | 1,154 | 1,158 | 3,445,600 |
| 2023/07/14 | 1,182 | 1,187 | 1,167 | 1,167 | 2,999,000 |
| 2023/07/13 | 1,166 | 1,178 | 1,152 | 1,171 | 2,983,200 |
| 2023/07/12 | 1,169 | 1,173 | 1,154 | 1,158 | 2,869,500 |
| 2023/07/11 | 1,165 | 1,201 | 1,165 | 1,179 | 4,663,300 |
| 2023/07/10 | 1,140 | 1,176 | 1,126 | 1,160 | 6,043,500 |
| 2023/07/07 | 1,138 | 1,145 | 1,130 | 1,130 | 3,645,900 |
| 2023/07/06 | 1,148 | 1,154 | 1,136 | 1,146 | 4,304,500 |
| 2023/07/05 | 1,167 | 1,178 | 1,162 | 1,167 | 3,467,900 |
| 2023/07/04 | 1,181 | 1,184 | 1,162 | 1,180 | 2,942,700 |
| 2023/07/03 | 1,194 | 1,200 | 1,188 | 1,194 | 1,903,200 |
| 2023/06/30 | 1,172 | 1,187 | 1,164 | 1,183 | 2,606,500 |
| 2023/06/29 | 1,196 | 1,199 | 1,184 | 1,185 | 1,715,000 |
| 2023/06/28 | 1,195 | 1,208 | 1,181 | 1,186 | 3,164,600 |
| 2023/06/27 | 1,195 | 1,196 | 1,173 | 1,188 | 1,808,600 |