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 |
|---|---|---|---|---|---|
| 1996/12/30 | 426 | 427 | 422 | 426 | 36,000 |
| 1996/12/27 | 425 | 442 | 420 | 427 | 107,000 |
| 1996/12/26 | 430 | 430 | 418 | 420 | 523,000 |
| 1996/12/25 | 428 | 430 | 426 | 430 | 320,000 |
| 1996/12/24 | 426 | 433 | 426 | 428 | 106,000 |
| 1996/12/20 | 443 | 443 | 425 | 426 | 293,000 |
| 1996/12/19 | 456 | 457 | 438 | 438 | 157,000 |
| 1996/12/18 | 460 | 460 | 456 | 457 | 749,000 |
| 1996/12/17 | 465 | 469 | 463 | 469 | 349,000 |
| 1996/12/16 | 464 | 468 | 464 | 467 | 154,000 |
| 1996/12/13 | 466 | 466 | 460 | 464 | 445,000 |
| 1996/12/12 | 468 | 468 | 465 | 466 | 187,000 |
| 1996/12/11 | 466 | 476 | 466 | 468 | 174,000 |
| 1996/12/10 | 469 | 478 | 468 | 473 | 338,000 |
| 1996/12/09 | 465 | 469 | 465 | 468 | 61,000 |
| 1996/12/06 | 468 | 475 | 468 | 470 | 359,000 |
| 1996/12/05 | 457 | 470 | 457 | 466 | 64,000 |
| 1996/12/04 | 460 | 460 | 455 | 457 | 78,000 |
| 1996/12/03 | 463 | 463 | 458 | 460 | 73,000 |
| 1996/12/02 | 472 | 472 | 462 | 463 | 56,000 |
| 1996/11/29 | 478 | 484 | 467 | 467 | 427,000 |
| 1996/11/28 | 482 | 482 | 478 | 480 | 153,000 |
| 1996/11/27 | 486 | 492 | 482 | 492 | 65,000 |
| 1996/11/26 | 481 | 492 | 481 | 485 | 194,000 |
| 1996/11/25 | 488 | 493 | 485 | 485 | 120,000 |
| 1996/11/22 | 480 | 483 | 477 | 483 | 153,000 |
| 1996/11/21 | 480 | 481 | 475 | 480 | 182,000 |
| 1996/11/20 | 486 | 489 | 480 | 481 | 116,000 |
| 1996/11/19 | 484 | 485 | 480 | 484 | 72,000 |
| 1996/11/18 | 485 | 485 | 479 | 485 | 57,000 |
| 1996/11/15 | 489 | 492 | 478 | 480 | 126,000 |
| 1996/11/14 | 491 | 492 | 489 | 489 | 55,000 |
| 1996/11/13 | 500 | 500 | 493 | 494 | 75,000 |
| 1996/11/12 | 497 | 504 | 497 | 500 | 135,000 |
| 1996/11/11 | 491 | 501 | 491 | 499 | 54,000 |
| 1996/11/08 | 495 | 503 | 492 | 501 | 62,000 |
| 1996/11/07 | 504 | 504 | 492 | 492 | 61,000 |
| 1996/11/06 | 502 | 504 | 499 | 503 | 153,000 |
| 1996/11/05 | 503 | 503 | 500 | 500 | 60,000 |
| 1996/11/01 | 505 | 505 | 494 | 500 | 275,000 |
| 1996/10/31 | 494 | 497 | 491 | 491 | 161,000 |
| 1996/10/30 | 497 | 497 | 495 | 495 | 40,000 |
| 1996/10/29 | 490 | 499 | 490 | 495 | 123,000 |
| 1996/10/28 | 486 | 500 | 486 | 500 | 110,000 |
| 1996/10/25 | 485 | 485 | 478 | 483 | 176,000 |
| 1996/10/24 | 485 | 486 | 480 | 485 | 67,000 |
| 1996/10/23 | 492 | 492 | 485 | 490 | 71,000 |
| 1996/10/22 | 492 | 495 | 490 | 492 | 245,000 |
| 1996/10/21 | 503 | 503 | 490 | 490 | 113,000 |
| 1996/10/18 | 495 | 505 | 492 | 499 | 335,000 |
| 1996/10/17 | 494 | 494 | 490 | 490 | 145,000 |
| 1996/10/16 | 495 | 495 | 490 | 491 | 250,000 |
| 1996/10/15 | 495 | 495 | 490 | 492 | 134,000 |
| 1996/10/14 | 499 | 499 | 494 | 495 | 66,000 |
| 1996/10/11 | 495 | 496 | 493 | 494 | 70,000 |
| 1996/10/09 | 496 | 500 | 495 | 495 | 465,000 |
| 1996/10/08 | 498 | 503 | 495 | 495 | 103,000 |
| 1996/10/07 | 500 | 504 | 498 | 503 | 357,000 |
| 1996/10/04 | 501 | 501 | 495 | 495 | 266,000 |
| 1996/10/03 | 506 | 509 | 503 | 503 | 214,000 |
| 1996/10/02 | 515 | 515 | 502 | 505 | 388,000 |
| 1996/10/01 | 520 | 520 | 510 | 515 | 163,000 |
| 1996/09/30 | 520 | 525 | 519 | 525 | 94,000 |
| 1996/09/27 | 517 | 520 | 516 | 520 | 148,000 |
| 1996/09/26 | 516 | 517 | 513 | 516 | 73,000 |
| 1996/09/25 | 515 | 518 | 512 | 512 | 47,000 |
| 1996/09/24 | 518 | 518 | 513 | 518 | 143,000 |
| 1996/09/20 | 520 | 520 | 517 | 518 | 124,000 |
| 1996/09/19 | 520 | 520 | 515 | 517 | 102,000 |
| 1996/09/18 | 530 | 530 | 514 | 517 | 211,000 |
| 1996/09/17 | 526 | 528 | 513 | 517 | 568,000 |
| 1996/09/13 | 509 | 513 | 509 | 513 | 196,000 |
| 1996/09/12 | 520 | 523 | 508 | 509 | 521,000 |
| 1996/09/11 | 518 | 530 | 518 | 525 | 211,000 |
| 1996/09/10 | 512 | 512 | 510 | 512 | 159,000 |
| 1996/09/09 | 517 | 520 | 512 | 512 | 90,000 |
| 1996/09/06 | 520 | 522 | 516 | 517 | 429,000 |
| 1996/09/05 | 521 | 526 | 521 | 523 | 82,000 |
| 1996/09/04 | 521 | 528 | 519 | 521 | 83,000 |
| 1996/09/03 | 520 | 525 | 519 | 522 | 115,000 |
| 1996/09/02 | 520 | 523 | 519 | 520 | 163,000 |
| 1996/08/30 | 521 | 523 | 519 | 523 | 179,000 |
| 1996/08/29 | 525 | 525 | 522 | 523 | 88,000 |
| 1996/08/28 | 526 | 526 | 524 | 525 | 67,000 |
| 1996/08/27 | 525 | 526 | 525 | 526 | 150,000 |
| 1996/08/26 | 545 | 545 | 535 | 535 | 98,000 |
| 1996/08/23 | 545 | 547 | 545 | 545 | 177,000 |
| 1996/08/22 | 549 | 550 | 545 | 545 | 82,000 |
| 1996/08/21 | 550 | 551 | 545 | 549 | 72,000 |
| 1996/08/20 | 543 | 550 | 542 | 550 | 92,000 |
| 1996/08/19 | 542 | 542 | 540 | 542 | 29,000 |
| 1996/08/16 | 536 | 550 | 533 | 533 | 167,000 |
| 1996/08/15 | 530 | 535 | 530 | 532 | 71,000 |
| 1996/08/14 | 525 | 529 | 525 | 529 | 99,000 |
| 1996/08/13 | 518 | 530 | 517 | 529 | 85,000 |
| 1996/08/12 | 518 | 525 | 518 | 518 | 82,000 |
| 1996/08/09 | 520 | 524 | 519 | 519 | 89,000 |
| 1996/08/08 | 523 | 525 | 519 | 519 | 42,000 |
| 1996/08/07 | 519 | 526 | 518 | 518 | 240,000 |
| 1996/08/06 | 525 | 526 | 522 | 524 | 98,000 |
| 1996/08/05 | 524 | 530 | 524 | 530 | 65,000 |
| 1996/08/02 | 519 | 526 | 519 | 520 | 192,000 |
| 1996/08/01 | 522 | 525 | 515 | 516 | 177,000 |
| 1996/07/31 | 525 | 525 | 520 | 521 | 82,000 |
| 1996/07/30 | 526 | 530 | 525 | 525 | 159,000 |
| 1996/07/29 | 533 | 533 | 520 | 525 | 99,000 |
| 1996/07/26 | 535 | 535 | 525 | 530 | 788,000 |
| 1996/07/25 | 515 | 523 | 515 | 515 | 296,000 |
| 1996/07/24 | 524 | 526 | 520 | 525 | 65,000 |
| 1996/07/23 | 524 | 528 | 509 | 528 | 296,000 |
| 1996/07/22 | 531 | 535 | 530 | 530 | 155,000 |
| 1996/07/19 | 540 | 540 | 529 | 530 | 322,000 |
| 1996/07/18 | 537 | 540 | 529 | 540 | 229,000 |
| 1996/07/17 | 535 | 538 | 527 | 527 | 136,000 |
| 1996/07/16 | 540 | 540 | 532 | 532 | 128,000 |
| 1996/07/15 | 544 | 545 | 541 | 541 | 100,000 |
| 1996/07/12 | 548 | 548 | 543 | 544 | 91,000 |
| 1996/07/11 | 551 | 551 | 548 | 548 | 65,000 |
| 1996/07/10 | 555 | 557 | 550 | 555 | 131,000 |
| 1996/07/09 | 562 | 562 | 550 | 555 | 67,000 |
| 1996/07/08 | 559 | 563 | 549 | 552 | 132,000 |
| 1996/07/05 | 569 | 569 | 562 | 563 | 330,000 |
| 1996/07/04 | 560 | 567 | 560 | 567 | 89,000 |
| 1996/07/03 | 570 | 570 | 562 | 562 | 149,000 |
| 1996/07/02 | 580 | 580 | 568 | 568 | 124,000 |
| 1996/07/01 | 581 | 584 | 575 | 576 | 140,000 |
| 1996/06/28 | 577 | 588 | 577 | 588 | 318,000 |
| 1996/06/27 | 580 | 580 | 577 | 577 | 96,000 |
| 1996/06/26 | 580 | 585 | 578 | 585 | 412,000 |
| 1996/06/25 | 582 | 584 | 578 | 578 | 342,000 |
| 1996/06/24 | 579 | 582 | 579 | 582 | 151,000 |
| 1996/06/21 | 578 | 578 | 568 | 569 | 214,000 |
| 1996/06/20 | 570 | 578 | 568 | 578 | 353,000 |
| 1996/06/19 | 579 | 579 | 568 | 568 | 60,000 |
| 1996/06/18 | 580 | 580 | 574 | 580 | 95,000 |
| 1996/06/17 | 580 | 580 | 575 | 579 | 163,000 |
| 1996/06/14 | 585 | 585 | 566 | 568 | 532,000 |
| 1996/06/13 | 556 | 567 | 555 | 566 | 141,000 |
| 1996/06/12 | 578 | 578 | 565 | 566 | 75,000 |
| 1996/06/11 | 565 | 568 | 560 | 568 | 115,000 |
| 1996/06/10 | 568 | 568 | 560 | 560 | 28,000 |
| 1996/06/07 | 569 | 569 | 560 | 560 | 107,000 |
| 1996/06/06 | 570 | 570 | 560 | 560 | 189,000 |
| 1996/06/05 | 575 | 575 | 560 | 562 | 95,000 |
| 1996/06/04 | 566 | 575 | 561 | 575 | 179,000 |
| 1996/06/03 | 581 | 581 | 570 | 575 | 165,000 |
| 1996/05/31 | 575 | 580 | 572 | 575 | 195,000 |
| 1996/05/30 | 565 | 570 | 563 | 570 | 313,000 |
| 1996/05/29 | 574 | 575 | 561 | 563 | 248,000 |
| 1996/05/28 | 575 | 575 | 571 | 573 | 80,000 |
| 1996/05/27 | 587 | 587 | 570 | 575 | 99,000 |
| 1996/05/24 | 579 | 579 | 570 | 575 | 109,000 |
| 1996/05/23 | 579 | 579 | 570 | 570 | 100,000 |
| 1996/05/22 | 581 | 582 | 570 | 581 | 256,000 |
| 1996/05/21 | 583 | 589 | 570 | 581 | 170,000 |
| 1996/05/20 | 600 | 600 | 585 | 585 | 147,000 |
| 1996/05/17 | 600 | 605 | 590 | 597 | 678,000 |
| 1996/05/16 | 584 | 595 | 581 | 595 | 354,000 |
| 1996/05/15 | 583 | 588 | 580 | 584 | 171,000 |
| 1996/05/14 | 580 | 584 | 576 | 583 | 264,000 |
| 1996/05/13 | 580 | 580 | 570 | 570 | 126,000 |
| 1996/05/10 | 579 | 581 | 565 | 565 | 212,000 |
| 1996/05/09 | 578 | 580 | 571 | 571 | 154,000 |
| 1996/05/08 | 576 | 585 | 576 | 580 | 83,000 |
| 1996/05/07 | 590 | 590 | 570 | 576 | 524,000 |
| 1996/05/02 | 591 | 591 | 580 | 581 | 115,000 |
| 1996/05/01 | 595 | 600 | 591 | 591 | 130,000 |
| 1996/04/30 | 590 | 597 | 590 | 595 | 173,000 |
| 1996/04/26 | 600 | 602 | 599 | 600 | 243,000 |
| 1996/04/25 | 600 | 603 | 599 | 600 | 510,000 |
| 1996/04/24 | 598 | 599 | 594 | 599 | 256,000 |
| 1996/04/23 | 598 | 599 | 595 | 597 | 546,000 |
| 1996/04/22 | 594 | 596 | 591 | 594 | 428,000 |
| 1996/04/19 | 599 | 599 | 585 | 594 | 469,000 |
| 1996/04/18 | 591 | 591 | 586 | 589 | 309,000 |
| 1996/04/17 | 598 | 599 | 585 | 591 | 420,000 |
| 1996/04/16 | 597 | 599 | 591 | 591 | 513,000 |
| 1996/04/15 | 592 | 594 | 588 | 594 | 403,000 |
| 1996/04/12 | 588 | 589 | 584 | 588 | 457,000 |
| 1996/04/11 | 588 | 590 | 583 | 585 | 435,000 |
| 1996/04/10 | 590 | 590 | 575 | 584 | 713,000 |
| 1996/04/09 | 572 | 588 | 572 | 583 | 817,000 |
| 1996/04/08 | 583 | 583 | 571 | 572 | 155,000 |
| 1996/04/05 | 583 | 585 | 570 | 573 | 426,000 |
| 1996/04/04 | 571 | 582 | 570 | 582 | 619,000 |
| 1996/04/03 | 575 | 576 | 572 | 573 | 365,000 |
| 1996/04/02 | 572 | 577 | 568 | 575 | 388,000 |
| 1996/04/01 | 574 | 574 | 568 | 572 | 459,000 |
| 1996/03/29 | 569 | 572 | 567 | 567 | 439,000 |
| 1996/03/28 | 570 | 570 | 557 | 559 | 180,000 |
| 1996/03/27 | 569 | 570 | 565 | 570 | 260,000 |
| 1996/03/26 | 543 | 567 | 543 | 565 | 270,000 |
| 1996/03/25 | 555 | 558 | 544 | 552 | 170,000 |
| 1996/03/22 | 555 | 556 | 543 | 555 | 228,000 |
| 1996/03/21 | 541 | 555 | 541 | 555 | 146,000 |
| 1996/03/19 | 530 | 541 | 530 | 541 | 105,000 |
| 1996/03/18 | 533 | 535 | 524 | 535 | 111,000 |
| 1996/03/15 | 520 | 539 | 518 | 523 | 81,000 |
| 1996/03/14 | 516 | 526 | 516 | 518 | 131,000 |
| 1996/03/13 | 533 | 535 | 526 | 526 | 203,000 |
| 1996/03/12 | 535 | 539 | 526 | 529 | 109,000 |
| 1996/03/11 | 526 | 535 | 526 | 526 | 59,000 |
| 1996/03/08 | 530 | 540 | 530 | 540 | 627,000 |
| 1996/03/07 | 531 | 535 | 530 | 531 | 193,000 |
| 1996/03/06 | 532 | 534 | 531 | 531 | 92,000 |
| 1996/03/05 | 539 | 539 | 531 | 531 | 219,000 |
| 1996/03/04 | 542 | 542 | 531 | 531 | 142,000 |
| 1996/03/01 | 531 | 544 | 530 | 531 | 119,000 |
| 1996/02/29 | 542 | 545 | 538 | 544 | 165,000 |
| 1996/02/28 | 549 | 549 | 540 | 540 | 162,000 |
| 1996/02/27 | 538 | 541 | 536 | 540 | 190,000 |
| 1996/02/26 | 540 | 542 | 538 | 538 | 84,000 |
| 1996/02/23 | 548 | 548 | 539 | 540 | 139,000 |
| 1996/02/22 | 530 | 546 | 530 | 532 | 634,000 |
| 1996/02/21 | 540 | 540 | 528 | 530 | 220,000 |
| 1996/02/20 | 550 | 550 | 538 | 542 | 181,000 |
| 1996/02/19 | 552 | 558 | 550 | 550 | 105,000 |
| 1996/02/16 | 560 | 561 | 545 | 554 | 322,000 |
| 1996/02/15 | 577 | 580 | 564 | 565 | 408,000 |
| 1996/02/14 | 565 | 584 | 562 | 577 | 1,195,000 |
| 1996/02/13 | 560 | 565 | 560 | 565 | 330,000 |
| 1996/02/09 | 559 | 559 | 553 | 555 | 223,000 |
| 1996/02/08 | 563 | 563 | 555 | 557 | 240,000 |
| 1996/02/07 | 563 | 565 | 555 | 558 | 287,000 |
| 1996/02/06 | 567 | 568 | 550 | 563 | 492,000 |
| 1996/02/05 | 571 | 573 | 566 | 568 | 391,000 |
| 1996/02/02 | 565 | 574 | 561 | 572 | 1,438,000 |
| 1996/02/01 | 559 | 560 | 551 | 558 | 483,000 |
| 1996/01/31 | 552 | 560 | 549 | 554 | 755,000 |
| 1996/01/30 | 561 | 565 | 550 | 553 | 722,000 |
| 1996/01/29 | 540 | 560 | 539 | 553 | 832,000 |
| 1996/01/26 | 532 | 543 | 529 | 542 | 410,000 |
| 1996/01/25 | 529 | 532 | 529 | 531 | 258,000 |
| 1996/01/24 | 528 | 531 | 526 | 529 | 293,000 |
| 1996/01/23 | 520 | 527 | 520 | 522 | 375,000 |
| 1996/01/22 | 522 | 525 | 520 | 525 | 58,000 |
| 1996/01/19 | 516 | 523 | 515 | 520 | 152,000 |
| 1996/01/18 | 525 | 525 | 518 | 518 | 384,000 |
| 1996/01/17 | 529 | 530 | 521 | 524 | 220,000 |
| 1996/01/16 | 524 | 529 | 520 | 526 | 352,000 |
| 1996/01/12 | 522 | 526 | 520 | 521 | 796,000 |
| 1996/01/11 | 526 | 527 | 523 | 527 | 291,000 |
| 1996/01/10 | 528 | 529 | 525 | 527 | 344,000 |
| 1996/01/09 | 531 | 532 | 521 | 529 | 265,000 |
| 1996/01/08 | 532 | 534 | 525 | 525 | 237,000 |
| 1996/01/05 | 537 | 537 | 530 | 532 | 297,000 |
| 1996/01/04 | 531 | 537 | 530 | 530 | 144,000 |