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 |
|---|---|---|---|---|---|
| 2000/12/29 | 315 | 317 | 312 | 314 | 148,000 |
| 2000/12/28 | 320 | 322 | 308 | 318 | 291,000 |
| 2000/12/27 | 330 | 330 | 317 | 320 | 251,000 |
| 2000/12/26 | 322 | 328 | 322 | 325 | 180,000 |
| 2000/12/25 | 317 | 325 | 313 | 322 | 322,000 |
| 2000/12/22 | 321 | 321 | 307 | 308 | 475,000 |
| 2000/12/21 | 319 | 322 | 311 | 312 | 357,000 |
| 2000/12/20 | 325 | 328 | 315 | 322 | 625,000 |
| 2000/12/19 | 346 | 346 | 322 | 323 | 525,000 |
| 2000/12/18 | 343 | 347 | 334 | 343 | 393,000 |
| 2000/12/15 | 365 | 365 | 358 | 358 | 384,000 |
| 2000/12/14 | 370 | 372 | 365 | 365 | 467,000 |
| 2000/12/13 | 372 | 372 | 364 | 370 | 215,000 |
| 2000/12/12 | 373 | 377 | 365 | 365 | 475,000 |
| 2000/12/11 | 375 | 382 | 367 | 368 | 690,000 |
| 2000/12/08 | 365 | 375 | 364 | 372 | 515,000 |
| 2000/12/07 | 376 | 376 | 367 | 375 | 258,000 |
| 2000/12/06 | 379 | 386 | 370 | 376 | 1,359,000 |
| 2000/12/05 | 370 | 382 | 366 | 375 | 1,760,000 |
| 2000/12/04 | 372 | 375 | 363 | 365 | 1,337,000 |
| 2000/12/01 | 354 | 370 | 350 | 369 | 1,753,000 |
| 2000/11/30 | 355 | 355 | 347 | 348 | 175,000 |
| 2000/11/29 | 355 | 358 | 345 | 346 | 359,000 |
| 2000/11/28 | 345 | 355 | 345 | 347 | 370,000 |
| 2000/11/27 | 358 | 360 | 348 | 351 | 386,000 |
| 2000/11/24 | 344 | 363 | 344 | 358 | 613,000 |
| 2000/11/22 | 331 | 352 | 331 | 342 | 1,307,000 |
| 2000/11/21 | 345 | 350 | 327 | 330 | 542,000 |
| 2000/11/20 | 351 | 354 | 341 | 342 | 208,000 |
| 2000/11/17 | 346 | 353 | 346 | 351 | 186,000 |
| 2000/11/16 | 355 | 355 | 345 | 346 | 116,000 |
| 2000/11/15 | 350 | 356 | 350 | 353 | 284,000 |
| 2000/11/14 | 345 | 348 | 341 | 348 | 177,000 |
| 2000/11/13 | 348 | 349 | 333 | 348 | 184,000 |
| 2000/11/10 | 352 | 357 | 347 | 354 | 306,000 |
| 2000/11/09 | 350 | 360 | 346 | 350 | 636,000 |
| 2000/11/08 | 340 | 349 | 335 | 340 | 312,000 |
| 2000/11/07 | 335 | 350 | 335 | 339 | 276,000 |
| 2000/11/06 | 333 | 343 | 328 | 339 | 304,000 |
| 2000/11/02 | 328 | 330 | 324 | 328 | 108,000 |
| 2000/11/01 | 325 | 334 | 316 | 334 | 215,000 |
| 2000/10/31 | 322 | 323 | 317 | 322 | 186,000 |
| 2000/10/30 | 325 | 328 | 316 | 327 | 183,000 |
| 2000/10/27 | 339 | 339 | 326 | 332 | 169,000 |
| 2000/10/26 | 333 | 334 | 322 | 334 | 131,000 |
| 2000/10/25 | 334 | 340 | 333 | 336 | 266,000 |
| 2000/10/24 | 336 | 337 | 329 | 333 | 246,000 |
| 2000/10/23 | 341 | 342 | 335 | 338 | 320,000 |
| 2000/10/20 | 338 | 344 | 337 | 342 | 326,000 |
| 2000/10/19 | 340 | 342 | 332 | 333 | 160,000 |
| 2000/10/18 | 352 | 353 | 343 | 344 | 124,000 |
| 2000/10/17 | 350 | 363 | 349 | 355 | 493,000 |
| 2000/10/16 | 351 | 352 | 347 | 347 | 113,000 |
| 2000/10/13 | 339 | 351 | 336 | 351 | 279,000 |
| 2000/10/12 | 340 | 345 | 340 | 343 | 139,000 |
| 2000/10/11 | 343 | 347 | 338 | 341 | 213,000 |
| 2000/10/10 | 338 | 353 | 338 | 353 | 137,000 |
| 2000/10/06 | 351 | 358 | 351 | 353 | 189,000 |
| 2000/10/05 | 358 | 358 | 349 | 356 | 231,000 |
| 2000/10/04 | 342 | 365 | 340 | 362 | 518,000 |
| 2000/10/03 | 342 | 345 | 339 | 344 | 168,000 |
| 2000/10/02 | 338 | 349 | 338 | 349 | 215,000 |
| 2000/09/29 | 345 | 350 | 340 | 348 | 251,000 |
| 2000/09/28 | 320 | 352 | 320 | 348 | 446,000 |
| 2000/09/27 | 324 | 327 | 315 | 321 | 92,000 |
| 2000/09/26 | 339 | 339 | 330 | 330 | 138,000 |
| 2000/09/25 | 329 | 336 | 325 | 329 | 159,000 |
| 2000/09/22 | 336 | 339 | 320 | 324 | 181,000 |
| 2000/09/21 | 335 | 340 | 334 | 336 | 269,000 |
| 2000/09/20 | 323 | 335 | 323 | 335 | 226,000 |
| 2000/09/19 | 321 | 325 | 310 | 319 | 440,000 |
| 2000/09/18 | 326 | 327 | 324 | 326 | 434,000 |
| 2000/09/14 | 328 | 339 | 321 | 321 | 500,000 |
| 2000/09/13 | 319 | 328 | 319 | 323 | 279,000 |
| 2000/09/12 | 318 | 324 | 311 | 311 | 243,000 |
| 2000/09/11 | 325 | 331 | 316 | 316 | 391,000 |
| 2000/09/08 | 330 | 334 | 325 | 331 | 438,000 |
| 2000/09/07 | 328 | 335 | 321 | 333 | 237,000 |
| 2000/09/06 | 334 | 337 | 329 | 333 | 148,000 |
| 2000/09/05 | 338 | 338 | 330 | 332 | 135,000 |
| 2000/09/04 | 335 | 348 | 334 | 340 | 97,000 |
| 2000/09/01 | 336 | 337 | 334 | 335 | 183,000 |
| 2000/08/31 | 336 | 340 | 334 | 336 | 99,000 |
| 2000/08/30 | 343 | 345 | 339 | 341 | 108,000 |
| 2000/08/29 | 345 | 350 | 338 | 350 | 142,000 |
| 2000/08/28 | 350 | 356 | 343 | 355 | 270,000 |
| 2000/08/25 | 360 | 360 | 347 | 350 | 344,000 |
| 2000/08/24 | 347 | 355 | 340 | 355 | 321,000 |
| 2000/08/23 | 350 | 350 | 339 | 340 | 169,000 |
| 2000/08/22 | 336 | 350 | 336 | 350 | 149,000 |
| 2000/08/21 | 339 | 341 | 334 | 334 | 113,000 |
| 2000/08/18 | 328 | 339 | 327 | 339 | 127,000 |
| 2000/08/17 | 339 | 339 | 327 | 327 | 127,000 |
| 2000/08/16 | 331 | 339 | 326 | 339 | 124,000 |
| 2000/08/15 | 330 | 338 | 326 | 335 | 163,000 |
| 2000/08/14 | 330 | 330 | 321 | 322 | 99,000 |
| 2000/08/11 | 324 | 337 | 321 | 334 | 204,000 |
| 2000/08/10 | 323 | 327 | 314 | 314 | 334,000 |
| 2000/08/09 | 312 | 337 | 308 | 328 | 509,000 |
| 2000/08/08 | 315 | 315 | 301 | 308 | 110,000 |
| 2000/08/07 | 300 | 307 | 299 | 306 | 146,000 |
| 2000/08/04 | 295 | 299 | 295 | 296 | 178,000 |
| 2000/08/03 | 302 | 302 | 295 | 296 | 249,000 |
| 2000/08/02 | 302 | 306 | 295 | 302 | 309,000 |
| 2000/08/01 | 304 | 308 | 298 | 300 | 446,000 |
| 2000/07/31 | 301 | 302 | 290 | 299 | 668,000 |
| 2000/07/28 | 320 | 324 | 315 | 323 | 576,000 |
| 2000/07/27 | 311 | 323 | 309 | 316 | 388,000 |
| 2000/07/26 | 313 | 316 | 310 | 311 | 312,000 |
| 2000/07/25 | 320 | 320 | 311 | 318 | 225,000 |
| 2000/07/24 | 335 | 339 | 306 | 320 | 211,000 |
| 2000/07/21 | 350 | 350 | 335 | 335 | 208,000 |
| 2000/07/19 | 330 | 343 | 330 | 335 | 344,000 |
| 2000/07/18 | 337 | 350 | 321 | 328 | 701,000 |
| 2000/07/17 | 357 | 360 | 351 | 352 | 167,000 |
| 2000/07/14 | 360 | 364 | 351 | 362 | 214,000 |
| 2000/07/13 | 362 | 365 | 360 | 362 | 132,000 |
| 2000/07/12 | 374 | 376 | 362 | 368 | 389,000 |
| 2000/07/11 | 380 | 390 | 372 | 384 | 461,000 |
| 2000/07/10 | 369 | 374 | 365 | 370 | 137,000 |
| 2000/07/07 | 365 | 380 | 351 | 369 | 410,000 |
| 2000/07/06 | 365 | 378 | 365 | 372 | 423,000 |
| 2000/07/05 | 390 | 390 | 375 | 380 | 615,000 |
| 2000/07/04 | 397 | 405 | 392 | 392 | 1,556,000 |
| 2000/07/03 | 389 | 401 | 383 | 392 | 2,475,000 |
| 2000/06/30 | 384 | 388 | 370 | 378 | 1,487,000 |
| 2000/06/29 | 354 | 379 | 350 | 379 | 3,495,000 |
| 2000/06/28 | 331 | 355 | 330 | 350 | 576,000 |
| 2000/06/27 | 329 | 340 | 327 | 339 | 261,000 |
| 2000/06/26 | 340 | 341 | 337 | 339 | 152,000 |
| 2000/06/23 | 334 | 350 | 318 | 350 | 484,000 |
| 2000/06/22 | 352 | 352 | 336 | 336 | 255,000 |
| 2000/06/21 | 353 | 354 | 348 | 353 | 412,000 |
| 2000/06/20 | 355 | 357 | 351 | 353 | 615,000 |
| 2000/06/19 | 347 | 350 | 340 | 350 | 446,000 |
| 2000/06/16 | 350 | 352 | 345 | 347 | 498,000 |
| 2000/06/15 | 341 | 350 | 341 | 348 | 753,000 |
| 2000/06/14 | 360 | 360 | 344 | 349 | 758,000 |
| 2000/06/13 | 356 | 366 | 350 | 360 | 1,555,000 |
| 2000/06/12 | 355 | 366 | 348 | 361 | 2,887,000 |
| 2000/06/09 | 336 | 350 | 336 | 350 | 2,596,000 |
| 2000/06/08 | 332 | 338 | 328 | 336 | 1,187,000 |
| 2000/06/07 | 323 | 345 | 316 | 323 | 2,067,000 |
| 2000/06/06 | 332 | 352 | 313 | 321 | 6,620,000 |
| 2000/06/05 | 293 | 293 | 283 | 292 | 264,000 |
| 2000/06/02 | 288 | 296 | 283 | 286 | 491,000 |
| 2000/06/01 | 283 | 293 | 283 | 288 | 441,000 |
| 2000/05/31 | 282 | 288 | 275 | 288 | 197,000 |
| 2000/05/30 | 289 | 289 | 282 | 282 | 229,000 |
| 2000/05/29 | 289 | 290 | 285 | 289 | 178,000 |
| 2000/05/26 | 288 | 292 | 285 | 287 | 327,000 |
| 2000/05/25 | 294 | 295 | 280 | 288 | 602,000 |
| 2000/05/24 | 275 | 300 | 271 | 296 | 953,000 |
| 2000/05/23 | 273 | 280 | 269 | 280 | 184,000 |
| 2000/05/22 | 282 | 282 | 274 | 278 | 206,000 |
| 2000/05/19 | 285 | 286 | 277 | 282 | 497,000 |
| 2000/05/18 | 275 | 286 | 270 | 280 | 618,000 |
| 2000/05/17 | 270 | 270 | 266 | 270 | 167,000 |
| 2000/05/16 | 268 | 274 | 266 | 268 | 264,000 |
| 2000/05/15 | 264 | 273 | 260 | 263 | 288,000 |
| 2000/05/12 | 255 | 269 | 255 | 269 | 185,000 |
| 2000/05/11 | 260 | 264 | 250 | 253 | 121,000 |
| 2000/05/10 | 267 | 267 | 264 | 266 | 185,000 |
| 2000/05/09 | 266 | 270 | 259 | 270 | 245,000 |
| 2000/05/08 | 268 | 269 | 265 | 266 | 434,000 |
| 2000/05/02 | 249 | 260 | 245 | 250 | 381,000 |
| 2000/05/01 | 245 | 245 | 238 | 239 | 205,000 |
| 2000/04/28 | 240 | 246 | 235 | 235 | 134,000 |
| 2000/04/27 | 236 | 240 | 233 | 235 | 235,000 |
| 2000/04/26 | 254 | 255 | 237 | 241 | 220,000 |
| 2000/04/25 | 240 | 254 | 232 | 249 | 582,000 |
| 2000/04/24 | 242 | 243 | 235 | 235 | 221,000 |
| 2000/04/21 | 247 | 248 | 240 | 244 | 229,000 |
| 2000/04/20 | 248 | 255 | 242 | 246 | 204,000 |
| 2000/04/19 | 253 | 257 | 248 | 249 | 104,000 |
| 2000/04/18 | 252 | 259 | 241 | 259 | 360,000 |
| 2000/04/17 | 237 | 260 | 234 | 260 | 395,000 |
| 2000/04/14 | 268 | 268 | 260 | 262 | 221,000 |
| 2000/04/13 | 265 | 266 | 263 | 265 | 403,000 |
| 2000/04/12 | 263 | 265 | 260 | 262 | 264,000 |
| 2000/04/11 | 265 | 269 | 263 | 268 | 165,000 |
| 2000/04/10 | 264 | 272 | 262 | 266 | 215,000 |
| 2000/04/07 | 277 | 278 | 262 | 262 | 162,000 |
| 2000/04/06 | 285 | 285 | 265 | 273 | 180,000 |
| 2000/04/05 | 275 | 280 | 273 | 275 | 245,000 |
| 2000/04/04 | 282 | 285 | 276 | 277 | 263,000 |
| 2000/04/03 | 267 | 283 | 267 | 282 | 335,000 |
| 2000/03/31 | 265 | 273 | 265 | 267 | 337,000 |
| 2000/03/30 | 276 | 276 | 262 | 263 | 212,000 |
| 2000/03/29 | 270 | 277 | 265 | 272 | 294,000 |
| 2000/03/28 | 282 | 282 | 265 | 266 | 133,000 |
| 2000/03/27 | 282 | 282 | 273 | 280 | 149,000 |
| 2000/03/24 | 271 | 283 | 270 | 282 | 292,000 |
| 2000/03/23 | 279 | 280 | 270 | 271 | 320,000 |
| 2000/03/22 | 270 | 284 | 255 | 279 | 589,000 |
| 2000/03/21 | 285 | 289 | 276 | 280 | 248,000 |
| 2000/03/17 | 276 | 285 | 271 | 285 | 587,000 |
| 2000/03/16 | 268 | 271 | 263 | 271 | 137,000 |
| 2000/03/15 | 268 | 271 | 265 | 271 | 330,000 |
| 2000/03/14 | 268 | 270 | 264 | 268 | 349,000 |
| 2000/03/13 | 290 | 293 | 270 | 280 | 738,000 |
| 2000/03/10 | 285 | 302 | 281 | 290 | 1,956,000 |
| 2000/03/09 | 273 | 290 | 273 | 280 | 772,000 |
| 2000/03/08 | 265 | 270 | 260 | 268 | 417,000 |
| 2000/03/07 | 274 | 281 | 258 | 269 | 630,000 |
| 2000/03/06 | 296 | 305 | 280 | 280 | 1,527,000 |
| 2000/03/03 | 270 | 290 | 264 | 286 | 953,000 |
| 2000/03/02 | 273 | 273 | 260 | 265 | 279,000 |
| 2000/03/01 | 271 | 280 | 267 | 270 | 537,000 |
| 2000/02/29 | 283 | 284 | 261 | 265 | 905,000 |
| 2000/02/28 | 255 | 283 | 240 | 283 | 1,163,000 |
| 2000/02/25 | 231 | 253 | 228 | 250 | 547,000 |
| 2000/02/24 | 229 | 230 | 224 | 226 | 139,000 |
| 2000/02/23 | 223 | 230 | 215 | 230 | 259,000 |
| 2000/02/22 | 225 | 228 | 218 | 218 | 185,000 |
| 2000/02/21 | 230 | 243 | 230 | 235 | 385,000 |
| 2000/02/18 | 233 | 234 | 227 | 230 | 195,000 |
| 2000/02/17 | 233 | 240 | 233 | 238 | 440,000 |
| 2000/02/16 | 239 | 244 | 230 | 230 | 1,020,000 |
| 2000/02/15 | 207 | 257 | 204 | 229 | 1,053,000 |
| 2000/02/14 | 209 | 217 | 196 | 202 | 175,000 |
| 2000/02/10 | 213 | 220 | 210 | 218 | 107,000 |
| 2000/02/09 | 218 | 225 | 214 | 214 | 79,000 |
| 2000/02/08 | 225 | 225 | 218 | 220 | 59,000 |
| 2000/02/07 | 217 | 225 | 217 | 225 | 97,000 |
| 2000/02/04 | 230 | 230 | 224 | 224 | 104,000 |
| 2000/02/03 | 225 | 227 | 222 | 222 | 68,000 |
| 2000/02/02 | 231 | 235 | 222 | 235 | 70,000 |
| 2000/02/01 | 231 | 231 | 220 | 231 | 95,000 |
| 2000/01/31 | 235 | 236 | 231 | 231 | 156,000 |
| 2000/01/28 | 235 | 235 | 231 | 231 | 108,000 |
| 2000/01/27 | 240 | 240 | 230 | 235 | 210,000 |
| 2000/01/26 | 235 | 244 | 233 | 244 | 244,000 |
| 2000/01/25 | 238 | 238 | 235 | 235 | 269,000 |
| 2000/01/24 | 240 | 240 | 232 | 238 | 179,000 |
| 2000/01/21 | 233 | 235 | 230 | 235 | 260,000 |
| 2000/01/20 | 230 | 235 | 229 | 235 | 264,000 |
| 2000/01/19 | 230 | 234 | 228 | 230 | 284,000 |
| 2000/01/18 | 232 | 240 | 231 | 235 | 304,000 |
| 2000/01/17 | 220 | 232 | 220 | 225 | 265,000 |
| 2000/01/14 | 225 | 225 | 215 | 216 | 95,000 |
| 2000/01/13 | 203 | 226 | 203 | 226 | 234,000 |
| 2000/01/12 | 210 | 210 | 203 | 203 | 122,000 |
| 2000/01/11 | 218 | 218 | 210 | 210 | 87,000 |
| 2000/01/07 | 206 | 217 | 206 | 217 | 42,000 |
| 2000/01/06 | 206 | 219 | 205 | 206 | 44,000 |
| 2000/01/05 | 205 | 214 | 199 | 210 | 195,000 |
| 2000/01/04 | 205 | 206 | 195 | 195 | 84,000 |