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 |
|---|---|---|---|---|---|
| 1990/12/28 | 674 | 674 | 657 | 670 | 74,000 |
| 1990/12/27 | 659 | 675 | 650 | 670 | 217,000 |
| 1990/12/26 | 670 | 670 | 650 | 659 | 137,000 |
| 1990/12/25 | 679 | 679 | 650 | 650 | 129,000 |
| 1990/12/21 | 660 | 680 | 650 | 680 | 286,000 |
| 1990/12/20 | 705 | 705 | 680 | 680 | 155,000 |
| 1990/12/19 | 704 | 709 | 699 | 704 | 246,000 |
| 1990/12/18 | 685 | 698 | 684 | 693 | 190,000 |
| 1990/12/17 | 680 | 693 | 678 | 681 | 344,000 |
| 1990/12/14 | 710 | 710 | 682 | 682 | 367,000 |
| 1990/12/13 | 709 | 715 | 700 | 710 | 733,000 |
| 1990/12/12 | 689 | 710 | 680 | 690 | 632,000 |
| 1990/12/11 | 685 | 690 | 670 | 690 | 396,000 |
| 1990/12/10 | 680 | 695 | 680 | 690 | 363,000 |
| 1990/12/07 | 650 | 680 | 650 | 679 | 339,000 |
| 1990/12/06 | 620 | 631 | 600 | 601 | 146,000 |
| 1990/12/05 | 603 | 610 | 590 | 600 | 264,000 |
| 1990/12/04 | 620 | 620 | 601 | 601 | 95,000 |
| 1990/12/03 | 630 | 650 | 625 | 625 | 148,000 |
| 1990/11/30 | 623 | 624 | 615 | 615 | 204,000 |
| 1990/11/29 | 635 | 635 | 633 | 633 | 279,000 |
| 1990/11/28 | 666 | 670 | 655 | 655 | 211,000 |
| 1990/11/27 | 685 | 686 | 666 | 670 | 199,000 |
| 1990/11/26 | 700 | 700 | 695 | 695 | 164,000 |
| 1990/11/22 | 697 | 709 | 695 | 705 | 157,000 |
| 1990/11/21 | 701 | 702 | 681 | 690 | 290,000 |
| 1990/11/20 | 735 | 735 | 716 | 716 | 133,000 |
| 1990/11/19 | 740 | 750 | 735 | 735 | 151,000 |
| 1990/11/16 | 745 | 745 | 737 | 740 | 276,000 |
| 1990/11/15 | 770 | 775 | 757 | 757 | 105,000 |
| 1990/11/14 | 760 | 780 | 760 | 771 | 237,000 |
| 1990/11/13 | 765 | 770 | 760 | 770 | 260,000 |
| 1990/11/09 | 760 | 760 | 730 | 750 | 285,000 |
| 1990/11/08 | 765 | 776 | 760 | 770 | 357,000 |
| 1990/11/07 | 792 | 792 | 770 | 775 | 208,000 |
| 1990/11/06 | 835 | 840 | 800 | 800 | 260,000 |
| 1990/11/05 | 845 | 850 | 829 | 830 | 309,000 |
| 1990/11/02 | 810 | 845 | 799 | 845 | 716,000 |
| 1990/11/01 | 866 | 866 | 811 | 830 | 492,000 |
| 1990/10/31 | 876 | 880 | 867 | 880 | 343,000 |
| 1990/10/30 | 870 | 895 | 836 | 875 | 1,625,000 |
| 1990/10/29 | 849 | 880 | 849 | 861 | 1,488,000 |
| 1990/10/26 | 823 | 865 | 811 | 850 | 1,392,000 |
| 1990/10/25 | 769 | 845 | 768 | 831 | 1,240,000 |
| 1990/10/24 | 759 | 759 | 740 | 749 | 124,000 |
| 1990/10/23 | 767 | 767 | 741 | 749 | 271,000 |
| 1990/10/22 | 741 | 750 | 740 | 750 | 244,000 |
| 1990/10/19 | 745 | 780 | 731 | 731 | 416,000 |
| 1990/10/18 | 732 | 739 | 718 | 735 | 199,000 |
| 1990/10/17 | 720 | 740 | 710 | 732 | 227,000 |
| 1990/10/16 | 705 | 710 | 690 | 710 | 313,000 |
| 1990/10/15 | 674 | 700 | 670 | 675 | 306,000 |
| 1990/10/12 | 664 | 680 | 647 | 680 | 326,000 |
| 1990/10/11 | 645 | 665 | 645 | 654 | 141,000 |
| 1990/10/09 | 690 | 698 | 670 | 670 | 383,000 |
| 1990/10/08 | 674 | 678 | 666 | 674 | 141,000 |
| 1990/10/05 | 660 | 670 | 644 | 644 | 231,000 |
| 1990/10/04 | 670 | 670 | 630 | 640 | 151,000 |
| 1990/10/03 | 700 | 700 | 660 | 660 | 117,000 |
| 1990/10/02 | 630 | 700 | 620 | 700 | 441,000 |
| 1990/10/01 | 669 | 669 | 599 | 610 | 227,000 |
| 1990/09/28 | 720 | 721 | 650 | 659 | 262,000 |
| 1990/09/27 | 743 | 753 | 734 | 734 | 296,000 |
| 1990/09/26 | 766 | 805 | 750 | 774 | 937,000 |
| 1990/09/25 | 737 | 785 | 735 | 785 | 774,000 |
| 1990/09/21 | 745 | 750 | 730 | 750 | 115,000 |
| 1990/09/20 | 750 | 761 | 740 | 741 | 154,000 |
| 1990/09/19 | 760 | 780 | 760 | 760 | 403,000 |
| 1990/09/18 | 765 | 765 | 740 | 750 | 174,000 |
| 1990/09/17 | 758 | 770 | 750 | 768 | 107,000 |
| 1990/09/14 | 778 | 778 | 768 | 768 | 304,000 |
| 1990/09/13 | 770 | 770 | 760 | 768 | 108,000 |
| 1990/09/12 | 731 | 758 | 730 | 750 | 135,000 |
| 1990/09/11 | 750 | 750 | 730 | 730 | 110,000 |
| 1990/09/10 | 729 | 750 | 729 | 740 | 72,000 |
| 1990/09/07 | 710 | 711 | 699 | 710 | 179,000 |
| 1990/09/06 | 726 | 741 | 700 | 700 | 95,000 |
| 1990/09/05 | 750 | 750 | 697 | 725 | 176,000 |
| 1990/09/04 | 785 | 785 | 750 | 750 | 215,000 |
| 1990/09/03 | 810 | 818 | 795 | 795 | 326,000 |
| 1990/08/31 | 780 | 810 | 780 | 807 | 236,000 |
| 1990/08/30 | 780 | 780 | 760 | 778 | 348,000 |
| 1990/08/29 | 755 | 760 | 740 | 750 | 181,000 |
| 1990/08/28 | 730 | 760 | 727 | 730 | 274,000 |
| 1990/08/27 | 671 | 710 | 671 | 710 | 164,000 |
| 1990/08/24 | 650 | 681 | 650 | 670 | 305,000 |
| 1990/08/23 | 730 | 740 | 661 | 661 | 250,000 |
| 1990/08/22 | 755 | 768 | 720 | 720 | 227,000 |
| 1990/08/21 | 801 | 810 | 771 | 771 | 149,000 |
| 1990/08/20 | 796 | 810 | 790 | 797 | 162,000 |
| 1990/08/17 | 802 | 820 | 802 | 806 | 144,000 |
| 1990/08/16 | 854 | 854 | 830 | 845 | 122,000 |
| 1990/08/15 | 815 | 860 | 815 | 860 | 342,000 |
| 1990/08/14 | 790 | 805 | 785 | 785 | 112,000 |
| 1990/08/13 | 841 | 850 | 785 | 785 | 172,000 |
| 1990/08/10 | 880 | 885 | 850 | 850 | 108,000 |
| 1990/08/09 | 901 | 910 | 880 | 880 | 95,000 |
| 1990/08/08 | 850 | 911 | 845 | 899 | 336,000 |
| 1990/08/07 | 850 | 881 | 840 | 840 | 369,000 |
| 1990/08/06 | 920 | 930 | 901 | 901 | 157,000 |
| 1990/08/03 | 975 | 986 | 951 | 960 | 162,000 |
| 1990/08/02 | 1,010 | 1,020 | 995 | 996 | 190,000 |
| 1990/08/01 | 1,020 | 1,030 | 1,010 | 1,010 | 144,000 |
| 1990/07/31 | 1,000 | 1,030 | 1,000 | 1,030 | 160,000 |
| 1990/07/30 | 1,010 | 1,020 | 994 | 1,010 | 226,000 |
| 1990/07/27 | 1,020 | 1,040 | 1,010 | 1,020 | 296,000 |
| 1990/07/26 | 1,080 | 1,080 | 1,050 | 1,080 | 87,000 |
| 1990/07/25 | 1,050 | 1,060 | 1,030 | 1,050 | 180,000 |
| 1990/07/24 | 1,040 | 1,060 | 1,030 | 1,030 | 155,000 |
| 1990/07/23 | 1,080 | 1,080 | 1,050 | 1,070 | 138,000 |
| 1990/07/20 | 1,120 | 1,120 | 1,080 | 1,080 | 249,000 |
| 1990/07/19 | 1,160 | 1,170 | 1,120 | 1,120 | 1,073,000 |
| 1990/07/18 | 1,110 | 1,140 | 1,100 | 1,140 | 1,846,000 |
| 1990/07/17 | 1,070 | 1,110 | 1,050 | 1,110 | 1,793,000 |
| 1990/07/16 | 1,040 | 1,060 | 1,000 | 1,050 | 1,524,000 |
| 1990/07/13 | 1,030 | 1,030 | 1,000 | 1,020 | 173,000 |
| 1990/07/12 | 1,030 | 1,030 | 1,010 | 1,010 | 206,000 |
| 1990/07/11 | 1,020 | 1,030 | 1,010 | 1,030 | 174,000 |
| 1990/07/10 | 1,050 | 1,050 | 1,020 | 1,020 | 109,000 |
| 1990/07/09 | 1,080 | 1,080 | 1,020 | 1,020 | 171,000 |
| 1990/07/06 | 1,050 | 1,080 | 1,040 | 1,060 | 193,000 |
| 1990/07/05 | 1,070 | 1,070 | 1,050 | 1,070 | 126,000 |
| 1990/07/04 | 1,070 | 1,080 | 1,050 | 1,060 | 142,000 |
| 1990/07/03 | 1,060 | 1,060 | 1,030 | 1,060 | 162,000 |
| 1990/07/02 | 1,020 | 1,070 | 1,020 | 1,050 | 94,000 |
| 1990/06/29 | 1,070 | 1,070 | 1,010 | 1,050 | 417,000 |
| 1990/06/28 | 1,050 | 1,050 | 1,030 | 1,030 | 264,000 |
| 1990/06/27 | 1,020 | 1,040 | 1,010 | 1,040 | 334,000 |
| 1990/06/26 | 990 | 1,010 | 990 | 1,010 | 206,000 |
| 1990/06/25 | 1,050 | 1,050 | 1,010 | 1,010 | 387,000 |
| 1990/06/22 | 1,060 | 1,060 | 1,040 | 1,040 | 293,000 |
| 1990/06/21 | 1,050 | 1,080 | 1,040 | 1,080 | 527,000 |
| 1990/06/20 | 1,040 | 1,070 | 1,030 | 1,030 | 225,000 |
| 1990/06/19 | 1,080 | 1,090 | 1,050 | 1,060 | 269,000 |
| 1990/06/18 | 1,120 | 1,120 | 1,070 | 1,070 | 622,000 |
| 1990/06/15 | 1,120 | 1,120 | 1,080 | 1,120 | 983,000 |
| 1990/06/14 | 1,100 | 1,120 | 1,100 | 1,110 | 200,000 |
| 1990/06/13 | 1,070 | 1,120 | 1,070 | 1,090 | 756,000 |
| 1990/06/12 | 1,090 | 1,110 | 1,060 | 1,070 | 317,000 |
| 1990/06/11 | 1,100 | 1,110 | 1,090 | 1,100 | 178,000 |
| 1990/06/08 | 1,130 | 1,130 | 1,100 | 1,120 | 479,000 |
| 1990/06/07 | 1,110 | 1,130 | 1,090 | 1,090 | 597,000 |
| 1990/06/06 | 1,120 | 1,130 | 1,100 | 1,130 | 207,000 |
| 1990/06/05 | 1,130 | 1,140 | 1,120 | 1,140 | 296,000 |
| 1990/06/04 | 1,140 | 1,150 | 1,120 | 1,130 | 111,000 |
| 1990/06/01 | 1,130 | 1,150 | 1,130 | 1,150 | 599,000 |
| 1990/05/31 | 1,100 | 1,140 | 1,100 | 1,120 | 529,000 |
| 1990/05/30 | 1,080 | 1,100 | 1,070 | 1,100 | 341,000 |
| 1990/05/29 | 1,050 | 1,090 | 1,050 | 1,080 | 440,000 |
| 1990/05/28 | 1,070 | 1,080 | 1,030 | 1,030 | 367,000 |
| 1990/05/25 | 1,070 | 1,100 | 1,060 | 1,060 | 266,000 |
| 1990/05/24 | 1,050 | 1,080 | 1,050 | 1,060 | 106,000 |
| 1990/05/23 | 1,040 | 1,070 | 1,040 | 1,070 | 144,000 |
| 1990/05/22 | 1,010 | 1,060 | 1,010 | 1,060 | 147,000 |
| 1990/05/21 | 1,030 | 1,040 | 1,020 | 1,030 | 52,000 |
| 1990/05/18 | 1,050 | 1,070 | 1,030 | 1,030 | 112,000 |
| 1990/05/17 | 1,070 | 1,070 | 1,050 | 1,050 | 57,000 |
| 1990/05/16 | 1,080 | 1,090 | 1,060 | 1,060 | 286,000 |
| 1990/05/15 | 1,070 | 1,080 | 1,060 | 1,070 | 328,000 |
| 1990/05/14 | 1,060 | 1,090 | 1,030 | 1,070 | 220,000 |
| 1990/05/11 | 1,030 | 1,040 | 1,010 | 1,040 | 105,000 |
| 1990/05/10 | 1,020 | 1,020 | 990 | 1,020 | 227,000 |
| 1990/05/09 | 1,000 | 1,010 | 990 | 998 | 87,000 |
| 1990/05/08 | 971 | 994 | 971 | 990 | 74,000 |
| 1990/05/07 | 951 | 990 | 951 | 985 | 86,000 |
| 1990/05/02 | 941 | 946 | 930 | 941 | 181,000 |
| 1990/05/01 | 940 | 950 | 940 | 940 | 34,000 |
| 1990/04/27 | 984 | 984 | 950 | 950 | 117,000 |
| 1990/04/26 | 940 | 974 | 925 | 974 | 223,000 |
| 1990/04/25 | 950 | 955 | 939 | 940 | 160,000 |
| 1990/04/24 | 951 | 951 | 940 | 946 | 52,000 |
| 1990/04/23 | 946 | 960 | 946 | 953 | 42,000 |
| 1990/04/20 | 954 | 970 | 940 | 956 | 210,000 |
| 1990/04/19 | 946 | 955 | 935 | 944 | 464,000 |
| 1990/04/18 | 933 | 950 | 922 | 935 | 98,000 |
| 1990/04/17 | 940 | 950 | 940 | 943 | 76,000 |
| 1990/04/16 | 940 | 950 | 935 | 940 | 59,000 |
| 1990/04/13 | 985 | 985 | 970 | 970 | 71,000 |
| 1990/04/12 | 981 | 991 | 975 | 975 | 78,000 |
| 1990/04/11 | 990 | 1,030 | 970 | 970 | 237,000 |
| 1990/04/10 | 998 | 1,040 | 985 | 1,000 | 155,000 |
| 1990/04/09 | 1,010 | 1,010 | 1,010 | 1,010 | 301,000 |
| 1990/04/06 | 904 | 904 | 904 | 904 | 166,000 |
| 1990/04/05 | 850 | 850 | 795 | 804 | 730,000 |
| 1990/04/04 | 950 | 966 | 860 | 860 | 372,000 |
| 1990/04/03 | 960 | 982 | 940 | 940 | 310,000 |
| 1990/04/02 | 980 | 1,010 | 970 | 970 | 144,000 |
| 1990/03/30 | 1,100 | 1,110 | 1,080 | 1,080 | 303,000 |
| 1990/03/29 | 1,130 | 1,150 | 1,100 | 1,140 | 196,000 |
| 1990/03/28 | 1,180 | 1,200 | 1,150 | 1,150 | 283,000 |
| 1990/03/27 | 1,210 | 1,210 | 1,160 | 1,190 | 375,000 |
| 1990/03/26 | 1,100 | 1,190 | 1,100 | 1,170 | 405,000 |
| 1990/03/23 | 1,100 | 1,150 | 1,080 | 1,090 | 482,000 |
| 1990/03/22 | 1,080 | 1,150 | 1,070 | 1,100 | 1,052,000 |
| 1990/03/20 | 1,220 | 1,250 | 1,180 | 1,200 | 457,000 |
| 1990/03/19 | 1,290 | 1,290 | 1,210 | 1,230 | 515,000 |
| 1990/03/16 | 1,300 | 1,340 | 1,280 | 1,280 | 1,112,000 |
| 1990/03/15 | 1,280 | 1,320 | 1,280 | 1,300 | 766,000 |
| 1990/03/14 | 1,290 | 1,310 | 1,260 | 1,290 | 731,000 |
| 1990/03/13 | 1,280 | 1,300 | 1,280 | 1,280 | 372,000 |
| 1990/03/12 | 1,280 | 1,310 | 1,280 | 1,310 | 230,000 |
| 1990/03/09 | 1,330 | 1,340 | 1,290 | 1,320 | 1,126,000 |
| 1990/03/08 | 1,250 | 1,310 | 1,250 | 1,310 | 605,000 |
| 1990/03/07 | 1,260 | 1,270 | 1,250 | 1,270 | 337,000 |
| 1990/03/06 | 1,280 | 1,290 | 1,250 | 1,260 | 509,000 |
| 1990/03/05 | 1,290 | 1,300 | 1,250 | 1,260 | 444,000 |
| 1990/03/02 | 1,300 | 1,300 | 1,280 | 1,290 | 249,000 |
| 1990/03/01 | 1,340 | 1,340 | 1,280 | 1,300 | 1,287,000 |
| 1990/02/28 | 1,280 | 1,360 | 1,280 | 1,330 | 1,392,000 |
| 1990/02/27 | 1,250 | 1,260 | 1,200 | 1,260 | 896,000 |
| 1990/02/26 | 1,260 | 1,270 | 1,170 | 1,210 | 939,000 |
| 1990/02/23 | 1,300 | 1,320 | 1,270 | 1,270 | 1,189,000 |
| 1990/02/22 | 1,300 | 1,320 | 1,280 | 1,300 | 1,426,000 |
| 1990/02/21 | 1,320 | 1,330 | 1,280 | 1,300 | 1,294,000 |
| 1990/02/20 | 1,340 | 1,350 | 1,320 | 1,330 | 1,381,000 |
| 1990/02/19 | 1,390 | 1,390 | 1,340 | 1,340 | 1,433,000 |
| 1990/02/16 | 1,280 | 1,390 | 1,280 | 1,370 | 6,062,000 |
| 1990/02/15 | 1,240 | 1,270 | 1,240 | 1,260 | 578,000 |
| 1990/02/14 | 1,230 | 1,250 | 1,230 | 1,230 | 297,000 |
| 1990/02/13 | 1,250 | 1,260 | 1,230 | 1,230 | 523,000 |
| 1990/02/09 | 1,250 | 1,270 | 1,250 | 1,250 | 298,000 |
| 1990/02/08 | 1,280 | 1,280 | 1,260 | 1,260 | 439,000 |
| 1990/02/07 | 1,290 | 1,290 | 1,270 | 1,280 | 330,000 |
| 1990/02/06 | 1,290 | 1,300 | 1,260 | 1,280 | 662,000 |
| 1990/02/05 | 1,280 | 1,290 | 1,260 | 1,280 | 853,000 |
| 1990/02/02 | 1,300 | 1,310 | 1,280 | 1,300 | 1,098,000 |
| 1990/02/01 | 1,310 | 1,340 | 1,290 | 1,290 | 4,196,000 |
| 1990/01/31 | 1,260 | 1,270 | 1,250 | 1,270 | 628,000 |
| 1990/01/30 | 1,280 | 1,300 | 1,260 | 1,260 | 1,338,000 |
| 1990/01/29 | 1,250 | 1,280 | 1,250 | 1,260 | 1,135,000 |
| 1990/01/26 | 1,270 | 1,270 | 1,240 | 1,240 | 345,000 |
| 1990/01/25 | 1,300 | 1,310 | 1,260 | 1,260 | 1,659,000 |
| 1990/01/24 | 1,230 | 1,280 | 1,200 | 1,280 | 2,512,000 |
| 1990/01/23 | 1,190 | 1,240 | 1,170 | 1,230 | 753,000 |
| 1990/01/22 | 1,170 | 1,200 | 1,170 | 1,170 | 160,000 |
| 1990/01/19 | 1,180 | 1,190 | 1,150 | 1,170 | 182,000 |
| 1990/01/18 | 1,230 | 1,230 | 1,180 | 1,180 | 194,000 |
| 1990/01/17 | 1,210 | 1,230 | 1,200 | 1,210 | 281,000 |
| 1990/01/16 | 1,240 | 1,240 | 1,200 | 1,200 | 299,000 |
| 1990/01/12 | 1,250 | 1,270 | 1,240 | 1,270 | 450,000 |
| 1990/01/11 | 1,240 | 1,260 | 1,230 | 1,250 | 418,000 |
| 1990/01/10 | 1,230 | 1,230 | 1,200 | 1,220 | 535,000 |
| 1990/01/09 | 1,270 | 1,290 | 1,230 | 1,240 | 303,000 |
| 1990/01/08 | 1,310 | 1,310 | 1,260 | 1,260 | 398,000 |
| 1990/01/05 | 1,330 | 1,340 | 1,270 | 1,290 | 328,000 |
| 1990/01/04 | 1,330 | 1,350 | 1,310 | 1,350 | 382,000 |