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 |
|---|---|---|---|---|---|
| 1995/12/29 | 525 | 530 | 520 | 530 | 116,000 |
| 1995/12/28 | 528 | 530 | 525 | 530 | 169,000 |
| 1995/12/27 | 533 | 533 | 520 | 528 | 255,000 |
| 1995/12/26 | 528 | 534 | 525 | 529 | 404,000 |
| 1995/12/25 | 524 | 529 | 523 | 525 | 210,000 |
| 1995/12/22 | 518 | 526 | 517 | 521 | 309,000 |
| 1995/12/21 | 517 | 518 | 511 | 515 | 292,000 |
| 1995/12/20 | 510 | 515 | 506 | 515 | 128,000 |
| 1995/12/19 | 510 | 511 | 505 | 505 | 226,000 |
| 1995/12/18 | 511 | 513 | 506 | 510 | 157,000 |
| 1995/12/15 | 513 | 513 | 508 | 508 | 181,000 |
| 1995/12/14 | 507 | 514 | 507 | 511 | 540,000 |
| 1995/12/13 | 510 | 512 | 506 | 507 | 261,000 |
| 1995/12/12 | 510 | 513 | 505 | 510 | 270,000 |
| 1995/12/11 | 508 | 510 | 505 | 510 | 92,000 |
| 1995/12/08 | 510 | 511 | 502 | 503 | 564,000 |
| 1995/12/07 | 505 | 510 | 505 | 510 | 200,000 |
| 1995/12/06 | 510 | 511 | 501 | 501 | 369,000 |
| 1995/12/05 | 514 | 514 | 508 | 508 | 406,000 |
| 1995/12/04 | 507 | 512 | 505 | 510 | 468,000 |
| 1995/12/01 | 493 | 508 | 493 | 507 | 490,000 |
| 1995/11/30 | 496 | 496 | 485 | 493 | 523,000 |
| 1995/11/29 | 492 | 492 | 490 | 491 | 221,000 |
| 1995/11/28 | 496 | 496 | 492 | 492 | 366,000 |
| 1995/11/27 | 484 | 496 | 484 | 496 | 157,000 |
| 1995/11/24 | 488 | 488 | 482 | 483 | 108,000 |
| 1995/11/22 | 492 | 492 | 475 | 482 | 152,000 |
| 1995/11/21 | 493 | 496 | 491 | 492 | 158,000 |
| 1995/11/20 | 483 | 493 | 483 | 493 | 104,000 |
| 1995/11/17 | 468 | 485 | 467 | 481 | 379,000 |
| 1995/11/16 | 467 | 468 | 463 | 467 | 512,000 |
| 1995/11/15 | 470 | 470 | 461 | 466 | 259,000 |
| 1995/11/14 | 479 | 479 | 468 | 470 | 166,000 |
| 1995/11/13 | 482 | 484 | 474 | 479 | 250,000 |
| 1995/11/10 | 490 | 490 | 483 | 484 | 271,000 |
| 1995/11/09 | 495 | 495 | 488 | 490 | 376,000 |
| 1995/11/08 | 497 | 497 | 493 | 495 | 186,000 |
| 1995/11/07 | 495 | 499 | 494 | 497 | 316,000 |
| 1995/11/06 | 497 | 504 | 490 | 495 | 1,472,000 |
| 1995/11/02 | 496 | 498 | 491 | 497 | 108,000 |
| 1995/11/01 | 495 | 495 | 490 | 491 | 133,000 |
| 1995/10/31 | 500 | 500 | 490 | 495 | 129,000 |
| 1995/10/30 | 495 | 504 | 490 | 495 | 93,000 |
| 1995/10/27 | 505 | 506 | 505 | 505 | 129,000 |
| 1995/10/26 | 515 | 515 | 505 | 505 | 192,000 |
| 1995/10/25 | 519 | 519 | 505 | 505 | 119,000 |
| 1995/10/24 | 510 | 515 | 501 | 501 | 248,000 |
| 1995/10/23 | 513 | 515 | 510 | 513 | 143,000 |
| 1995/10/20 | 518 | 519 | 513 | 513 | 92,000 |
| 1995/10/19 | 514 | 519 | 513 | 518 | 110,000 |
| 1995/10/18 | 518 | 518 | 512 | 513 | 265,000 |
| 1995/10/17 | 515 | 518 | 510 | 518 | 238,000 |
| 1995/10/16 | 510 | 515 | 503 | 515 | 657,000 |
| 1995/10/13 | 506 | 507 | 503 | 503 | 96,000 |
| 1995/10/12 | 503 | 509 | 501 | 509 | 114,000 |
| 1995/10/11 | 505 | 507 | 501 | 501 | 74,000 |
| 1995/10/09 | 510 | 515 | 510 | 510 | 133,000 |
| 1995/10/06 | 500 | 506 | 497 | 500 | 146,000 |
| 1995/10/05 | 509 | 509 | 498 | 500 | 66,000 |
| 1995/10/04 | 515 | 518 | 495 | 496 | 136,000 |
| 1995/10/03 | 491 | 515 | 491 | 515 | 177,000 |
| 1995/10/02 | 497 | 500 | 493 | 493 | 59,000 |
| 1995/09/29 | 500 | 500 | 491 | 492 | 113,000 |
| 1995/09/28 | 505 | 515 | 495 | 505 | 113,000 |
| 1995/09/27 | 497 | 501 | 495 | 500 | 154,000 |
| 1995/09/26 | 496 | 508 | 490 | 495 | 74,000 |
| 1995/09/25 | 501 | 517 | 490 | 490 | 196,000 |
| 1995/09/22 | 495 | 519 | 495 | 502 | 693,000 |
| 1995/09/21 | 503 | 507 | 490 | 493 | 340,000 |
| 1995/09/20 | 528 | 528 | 513 | 513 | 158,000 |
| 1995/09/19 | 526 | 526 | 515 | 518 | 93,000 |
| 1995/09/18 | 535 | 535 | 517 | 517 | 210,000 |
| 1995/09/14 | 535 | 537 | 526 | 528 | 376,000 |
| 1995/09/13 | 527 | 531 | 522 | 525 | 437,000 |
| 1995/09/12 | 521 | 526 | 519 | 525 | 228,000 |
| 1995/09/11 | 520 | 524 | 516 | 521 | 226,000 |
| 1995/09/08 | 527 | 527 | 515 | 515 | 382,000 |
| 1995/09/07 | 513 | 518 | 505 | 517 | 153,000 |
| 1995/09/06 | 513 | 520 | 508 | 513 | 251,000 |
| 1995/09/05 | 516 | 516 | 510 | 512 | 188,000 |
| 1995/09/04 | 531 | 531 | 515 | 516 | 217,000 |
| 1995/09/01 | 523 | 526 | 517 | 521 | 426,000 |
| 1995/08/31 | 530 | 531 | 515 | 518 | 137,000 |
| 1995/08/30 | 540 | 540 | 523 | 532 | 427,000 |
| 1995/08/29 | 522 | 530 | 511 | 530 | 700,000 |
| 1995/08/28 | 525 | 525 | 514 | 523 | 232,000 |
| 1995/08/25 | 527 | 527 | 515 | 525 | 320,000 |
| 1995/08/24 | 513 | 525 | 511 | 520 | 255,000 |
| 1995/08/23 | 533 | 533 | 523 | 523 | 314,000 |
| 1995/08/22 | 538 | 538 | 529 | 532 | 284,000 |
| 1995/08/21 | 545 | 545 | 525 | 528 | 178,000 |
| 1995/08/18 | 560 | 560 | 535 | 545 | 421,000 |
| 1995/08/17 | 555 | 560 | 542 | 550 | 946,000 |
| 1995/08/16 | 546 | 546 | 532 | 540 | 583,000 |
| 1995/08/15 | 520 | 529 | 510 | 526 | 369,000 |
| 1995/08/14 | 510 | 520 | 509 | 520 | 164,000 |
| 1995/08/11 | 510 | 511 | 507 | 507 | 163,000 |
| 1995/08/10 | 507 | 510 | 505 | 507 | 248,000 |
| 1995/08/09 | 515 | 517 | 510 | 511 | 260,000 |
| 1995/08/08 | 517 | 517 | 511 | 517 | 135,000 |
| 1995/08/07 | 511 | 519 | 511 | 511 | 136,000 |
| 1995/08/04 | 525 | 525 | 515 | 520 | 367,000 |
| 1995/08/03 | 520 | 529 | 515 | 528 | 489,000 |
| 1995/08/02 | 509 | 520 | 505 | 518 | 328,000 |
| 1995/08/01 | 509 | 518 | 507 | 510 | 162,000 |
| 1995/07/31 | 501 | 515 | 501 | 515 | 259,000 |
| 1995/07/28 | 512 | 525 | 510 | 511 | 190,000 |
| 1995/07/27 | 513 | 521 | 513 | 520 | 446,000 |
| 1995/07/26 | 516 | 524 | 514 | 523 | 170,000 |
| 1995/07/25 | 526 | 530 | 510 | 510 | 371,000 |
| 1995/07/24 | 540 | 540 | 525 | 526 | 145,000 |
| 1995/07/21 | 541 | 550 | 525 | 536 | 402,000 |
| 1995/07/20 | 524 | 537 | 516 | 533 | 375,000 |
| 1995/07/19 | 538 | 545 | 525 | 529 | 469,000 |
| 1995/07/18 | 570 | 575 | 536 | 550 | 720,000 |
| 1995/07/17 | 572 | 579 | 568 | 569 | 694,000 |
| 1995/07/14 | 586 | 598 | 566 | 570 | 2,972,000 |
| 1995/07/13 | 550 | 580 | 540 | 576 | 2,618,000 |
| 1995/07/12 | 532 | 545 | 525 | 542 | 1,697,000 |
| 1995/07/11 | 520 | 520 | 496 | 513 | 1,057,000 |
| 1995/07/10 | 525 | 534 | 516 | 516 | 2,642,000 |
| 1995/07/07 | 491 | 520 | 486 | 520 | 1,535,000 |
| 1995/07/06 | 485 | 485 | 471 | 484 | 600,000 |
| 1995/07/05 | 455 | 494 | 453 | 484 | 933,000 |
| 1995/07/04 | 448 | 450 | 435 | 450 | 425,000 |
| 1995/07/03 | 455 | 455 | 440 | 445 | 224,000 |
| 1995/06/30 | 451 | 455 | 446 | 455 | 301,000 |
| 1995/06/29 | 462 | 462 | 445 | 446 | 289,000 |
| 1995/06/28 | 451 | 456 | 448 | 448 | 287,000 |
| 1995/06/27 | 465 | 467 | 453 | 455 | 172,000 |
| 1995/06/26 | 477 | 477 | 460 | 465 | 269,000 |
| 1995/06/23 | 464 | 475 | 460 | 475 | 275,000 |
| 1995/06/22 | 455 | 464 | 451 | 464 | 399,000 |
| 1995/06/21 | 460 | 466 | 455 | 460 | 321,000 |
| 1995/06/20 | 469 | 473 | 451 | 464 | 209,000 |
| 1995/06/19 | 470 | 470 | 463 | 468 | 72,000 |
| 1995/06/16 | 467 | 474 | 460 | 460 | 492,000 |
| 1995/06/15 | 455 | 462 | 441 | 462 | 506,000 |
| 1995/06/14 | 439 | 456 | 439 | 450 | 742,000 |
| 1995/06/13 | 459 | 471 | 433 | 435 | 1,095,000 |
| 1995/06/12 | 496 | 496 | 462 | 469 | 1,015,000 |
| 1995/06/09 | 515 | 515 | 493 | 495 | 1,137,000 |
| 1995/06/08 | 523 | 523 | 507 | 517 | 645,000 |
| 1995/06/07 | 526 | 539 | 520 | 525 | 777,000 |
| 1995/06/06 | 557 | 566 | 534 | 536 | 1,649,000 |
| 1995/06/05 | 545 | 560 | 544 | 558 | 1,412,000 |
| 1995/06/02 | 560 | 574 | 545 | 554 | 3,133,000 |
| 1995/06/01 | 498 | 552 | 495 | 540 | 3,696,000 |
| 1995/05/31 | 493 | 500 | 487 | 496 | 881,000 |
| 1995/05/30 | 478 | 509 | 478 | 508 | 605,000 |
| 1995/05/29 | 480 | 480 | 473 | 477 | 521,000 |
| 1995/05/26 | 469 | 482 | 464 | 482 | 199,000 |
| 1995/05/25 | 477 | 481 | 465 | 475 | 298,000 |
| 1995/05/24 | 474 | 478 | 466 | 477 | 182,000 |
| 1995/05/23 | 483 | 485 | 475 | 476 | 222,000 |
| 1995/05/22 | 487 | 491 | 480 | 483 | 505,000 |
| 1995/05/19 | 480 | 487 | 476 | 485 | 1,022,000 |
| 1995/05/18 | 504 | 504 | 485 | 485 | 199,000 |
| 1995/05/17 | 506 | 507 | 496 | 504 | 262,000 |
| 1995/05/16 | 512 | 512 | 500 | 506 | 377,000 |
| 1995/05/15 | 505 | 510 | 502 | 502 | 190,000 |
| 1995/05/12 | 514 | 523 | 507 | 515 | 569,000 |
| 1995/05/11 | 525 | 525 | 506 | 515 | 223,000 |
| 1995/05/10 | 520 | 530 | 514 | 519 | 197,000 |
| 1995/05/09 | 541 | 542 | 530 | 530 | 300,000 |
| 1995/05/08 | 544 | 546 | 541 | 542 | 243,000 |
| 1995/05/02 | 526 | 550 | 520 | 546 | 331,000 |
| 1995/05/01 | 514 | 528 | 514 | 516 | 83,000 |
| 1995/04/28 | 539 | 539 | 507 | 507 | 68,000 |
| 1995/04/27 | 537 | 540 | 533 | 535 | 72,000 |
| 1995/04/26 | 539 | 539 | 526 | 537 | 72,000 |
| 1995/04/25 | 542 | 542 | 535 | 537 | 100,000 |
| 1995/04/24 | 538 | 542 | 535 | 535 | 77,000 |
| 1995/04/21 | 537 | 543 | 537 | 543 | 105,000 |
| 1995/04/20 | 522 | 529 | 522 | 527 | 197,000 |
| 1995/04/19 | 519 | 523 | 510 | 522 | 66,000 |
| 1995/04/18 | 522 | 523 | 513 | 523 | 67,000 |
| 1995/04/17 | 517 | 525 | 517 | 523 | 178,000 |
| 1995/04/14 | 514 | 525 | 514 | 517 | 287,000 |
| 1995/04/13 | 516 | 525 | 516 | 524 | 46,000 |
| 1995/04/12 | 520 | 520 | 510 | 519 | 50,000 |
| 1995/04/11 | 508 | 520 | 508 | 520 | 101,000 |
| 1995/04/10 | 510 | 520 | 498 | 518 | 164,000 |
| 1995/04/07 | 500 | 515 | 498 | 511 | 89,000 |
| 1995/04/06 | 494 | 509 | 494 | 501 | 63,000 |
| 1995/04/05 | 504 | 510 | 491 | 500 | 118,000 |
| 1995/04/04 | 487 | 505 | 482 | 505 | 199,000 |
| 1995/04/03 | 489 | 495 | 482 | 482 | 195,000 |
| 1995/03/31 | 533 | 543 | 530 | 542 | 244,000 |
| 1995/03/30 | 528 | 540 | 518 | 539 | 239,000 |
| 1995/03/29 | 520 | 530 | 510 | 530 | 161,000 |
| 1995/03/28 | 512 | 520 | 507 | 510 | 310,000 |
| 1995/03/27 | 487 | 506 | 485 | 500 | 258,000 |
| 1995/03/24 | 476 | 485 | 445 | 485 | 433,000 |
| 1995/03/23 | 499 | 503 | 475 | 475 | 516,000 |
| 1995/03/22 | 495 | 500 | 495 | 500 | 244,000 |
| 1995/03/20 | 498 | 499 | 480 | 490 | 336,000 |
| 1995/03/17 | 524 | 525 | 498 | 498 | 207,000 |
| 1995/03/16 | 529 | 530 | 517 | 530 | 221,000 |
| 1995/03/15 | 521 | 531 | 520 | 530 | 326,000 |
| 1995/03/14 | 535 | 535 | 520 | 520 | 169,000 |
| 1995/03/13 | 542 | 543 | 520 | 539 | 218,000 |
| 1995/03/10 | 548 | 557 | 537 | 537 | 364,000 |
| 1995/03/09 | 559 | 565 | 548 | 558 | 316,000 |
| 1995/03/08 | 561 | 569 | 553 | 569 | 173,000 |
| 1995/03/07 | 587 | 588 | 566 | 570 | 163,000 |
| 1995/03/06 | 574 | 590 | 574 | 587 | 94,000 |
| 1995/03/03 | 557 | 580 | 555 | 580 | 142,000 |
| 1995/03/02 | 550 | 562 | 550 | 556 | 447,000 |
| 1995/03/01 | 561 | 561 | 536 | 546 | 193,000 |
| 1995/02/28 | 550 | 554 | 540 | 551 | 370,000 |
| 1995/02/27 | 560 | 560 | 527 | 530 | 855,000 |
| 1995/02/24 | 565 | 573 | 565 | 570 | 539,000 |
| 1995/02/23 | 593 | 593 | 560 | 570 | 382,000 |
| 1995/02/22 | 597 | 599 | 587 | 588 | 212,000 |
| 1995/02/21 | 608 | 609 | 587 | 587 | 181,000 |
| 1995/02/20 | 619 | 619 | 600 | 610 | 133,000 |
| 1995/02/17 | 600 | 630 | 600 | 616 | 223,000 |
| 1995/02/16 | 610 | 618 | 605 | 608 | 236,000 |
| 1995/02/15 | 627 | 627 | 610 | 623 | 182,000 |
| 1995/02/14 | 616 | 628 | 615 | 628 | 128,000 |
| 1995/02/13 | 634 | 636 | 621 | 630 | 114,000 |
| 1995/02/10 | 620 | 624 | 611 | 624 | 490,000 |
| 1995/02/09 | 626 | 626 | 616 | 620 | 86,000 |
| 1995/02/08 | 632 | 632 | 617 | 626 | 259,000 |
| 1995/02/07 | 641 | 643 | 636 | 637 | 325,000 |
| 1995/02/06 | 640 | 647 | 640 | 641 | 189,000 |
| 1995/02/03 | 639 | 639 | 623 | 639 | 253,000 |
| 1995/02/02 | 640 | 640 | 625 | 638 | 613,000 |
| 1995/02/01 | 645 | 650 | 640 | 643 | 490,000 |
| 1995/01/31 | 648 | 650 | 644 | 647 | 663,000 |
| 1995/01/30 | 640 | 656 | 636 | 650 | 724,000 |
| 1995/01/27 | 669 | 669 | 652 | 652 | 484,000 |
| 1995/01/26 | 673 | 680 | 655 | 655 | 262,000 |
| 1995/01/25 | 666 | 684 | 666 | 673 | 499,000 |
| 1995/01/24 | 655 | 675 | 655 | 662 | 768,000 |
| 1995/01/23 | 671 | 675 | 655 | 655 | 1,348,000 |
| 1995/01/20 | 686 | 690 | 670 | 678 | 1,181,000 |
| 1995/01/19 | 708 | 709 | 687 | 694 | 1,527,000 |
| 1995/01/18 | 721 | 725 | 709 | 709 | 1,086,000 |
| 1995/01/17 | 731 | 734 | 715 | 729 | 998,000 |
| 1995/01/13 | 732 | 742 | 728 | 731 | 2,498,000 |
| 1995/01/12 | 750 | 756 | 731 | 733 | 6,022,000 |
| 1995/01/11 | 730 | 761 | 728 | 755 | 9,502,000 |
| 1995/01/10 | 712 | 733 | 709 | 727 | 5,282,000 |
| 1995/01/09 | 701 | 716 | 695 | 712 | 1,575,000 |
| 1995/01/06 | 711 | 714 | 698 | 704 | 1,696,000 |
| 1995/01/05 | 724 | 730 | 713 | 717 | 6,369,000 |
| 1995/01/04 | 684 | 718 | 684 | 718 | 4,402,000 |