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 |
|---|---|---|---|---|---|
| 2003/12/30 | 349 | 352 | 349 | 350 | 89,000 |
| 2003/12/29 | 347 | 348 | 346 | 348 | 157,000 |
| 2003/12/26 | 346 | 348 | 342 | 347 | 191,000 |
| 2003/12/25 | 348 | 348 | 340 | 344 | 179,000 |
| 2003/12/24 | 340 | 345 | 339 | 344 | 225,000 |
| 2003/12/22 | 345 | 346 | 338 | 339 | 363,000 |
| 2003/12/19 | 343 | 346 | 341 | 343 | 351,000 |
| 2003/12/18 | 344 | 345 | 341 | 343 | 274,000 |
| 2003/12/17 | 346 | 349 | 339 | 339 | 581,000 |
| 2003/12/16 | 345 | 348 | 342 | 346 | 429,000 |
| 2003/12/15 | 347 | 354 | 347 | 350 | 759,000 |
| 2003/12/12 | 345 | 345 | 340 | 344 | 552,000 |
| 2003/12/11 | 344 | 344 | 336 | 339 | 472,000 |
| 2003/12/10 | 343 | 343 | 335 | 339 | 361,000 |
| 2003/12/09 | 341 | 343 | 336 | 343 | 531,000 |
| 2003/12/08 | 346 | 347 | 336 | 339 | 542,000 |
| 2003/12/05 | 353 | 355 | 344 | 351 | 413,000 |
| 2003/12/04 | 344 | 357 | 344 | 357 | 751,000 |
| 2003/12/03 | 347 | 349 | 341 | 349 | 465,000 |
| 2003/12/02 | 350 | 351 | 345 | 346 | 427,000 |
| 2003/12/01 | 340 | 347 | 340 | 346 | 295,000 |
| 2003/11/28 | 345 | 345 | 340 | 342 | 256,000 |
| 2003/11/27 | 346 | 347 | 344 | 345 | 222,000 |
| 2003/11/26 | 341 | 349 | 341 | 347 | 491,000 |
| 2003/11/25 | 342 | 342 | 337 | 338 | 874,000 |
| 2003/11/21 | 330 | 336 | 330 | 334 | 307,000 |
| 2003/11/20 | 339 | 341 | 328 | 335 | 654,000 |
| 2003/11/19 | 333 | 342 | 333 | 338 | 758,000 |
| 2003/11/18 | 332 | 338 | 320 | 333 | 718,000 |
| 2003/11/17 | 336 | 341 | 336 | 337 | 537,000 |
| 2003/11/14 | 342 | 345 | 339 | 341 | 1,075,000 |
| 2003/11/13 | 351 | 352 | 346 | 347 | 903,000 |
| 2003/11/12 | 353 | 354 | 348 | 348 | 367,000 |
| 2003/11/11 | 349 | 359 | 344 | 358 | 1,098,000 |
| 2003/11/10 | 352 | 355 | 347 | 349 | 560,000 |
| 2003/11/07 | 335 | 398 | 335 | 362 | 6,194,000 |
| 2003/11/06 | 336 | 338 | 334 | 335 | 487,000 |
| 2003/11/05 | 332 | 339 | 332 | 337 | 602,000 |
| 2003/11/04 | 332 | 337 | 332 | 337 | 461,000 |
| 2003/10/31 | 338 | 338 | 330 | 330 | 431,000 |
| 2003/10/30 | 329 | 339 | 327 | 334 | 730,000 |
| 2003/10/29 | 329 | 330 | 324 | 328 | 260,000 |
| 2003/10/28 | 321 | 328 | 321 | 327 | 203,000 |
| 2003/10/27 | 320 | 325 | 320 | 325 | 333,000 |
| 2003/10/24 | 323 | 326 | 323 | 324 | 466,000 |
| 2003/10/23 | 323 | 324 | 320 | 321 | 1,319,000 |
| 2003/10/22 | 328 | 328 | 325 | 327 | 659,000 |
| 2003/10/21 | 328 | 331 | 326 | 327 | 1,324,000 |
| 2003/10/20 | 323 | 326 | 321 | 324 | 1,265,000 |
| 2003/10/17 | 324 | 326 | 322 | 323 | 805,000 |
| 2003/10/16 | 325 | 326 | 323 | 323 | 554,000 |
| 2003/10/15 | 325 | 326 | 323 | 324 | 568,000 |
| 2003/10/14 | 327 | 330 | 322 | 325 | 476,000 |
| 2003/10/10 | 327 | 330 | 325 | 327 | 571,000 |
| 2003/10/09 | 328 | 331 | 328 | 329 | 345,000 |
| 2003/10/08 | 333 | 334 | 328 | 328 | 383,000 |
| 2003/10/07 | 330 | 333 | 328 | 331 | 405,000 |
| 2003/10/06 | 330 | 333 | 327 | 327 | 420,000 |
| 2003/10/03 | 330 | 331 | 326 | 328 | 552,000 |
| 2003/10/02 | 335 | 335 | 327 | 330 | 348,000 |
| 2003/10/01 | 325 | 332 | 324 | 329 | 517,000 |
| 2003/09/30 | 331 | 331 | 326 | 326 | 265,000 |
| 2003/09/29 | 324 | 327 | 321 | 323 | 409,000 |
| 2003/09/26 | 328 | 328 | 321 | 323 | 464,000 |
| 2003/09/25 | 327 | 331 | 325 | 329 | 312,000 |
| 2003/09/24 | 336 | 338 | 335 | 337 | 472,000 |
| 2003/09/22 | 345 | 345 | 331 | 335 | 782,000 |
| 2003/09/19 | 338 | 346 | 337 | 346 | 867,000 |
| 2003/09/18 | 339 | 339 | 336 | 337 | 372,000 |
| 2003/09/17 | 334 | 343 | 332 | 340 | 1,267,000 |
| 2003/09/16 | 330 | 333 | 329 | 332 | 429,000 |
| 2003/09/12 | 325 | 329 | 324 | 326 | 1,268,000 |
| 2003/09/11 | 328 | 328 | 325 | 325 | 257,000 |
| 2003/09/10 | 333 | 334 | 329 | 330 | 567,000 |
| 2003/09/09 | 336 | 338 | 332 | 334 | 683,000 |
| 2003/09/08 | 324 | 335 | 322 | 335 | 2,157,000 |
| 2003/09/05 | 321 | 328 | 321 | 325 | 714,000 |
| 2003/09/04 | 319 | 322 | 316 | 320 | 495,000 |
| 2003/09/03 | 320 | 323 | 319 | 320 | 351,000 |
| 2003/09/02 | 322 | 322 | 319 | 319 | 402,000 |
| 2003/09/01 | 319 | 322 | 317 | 322 | 366,000 |
| 2003/08/29 | 316 | 318 | 315 | 316 | 153,000 |
| 2003/08/28 | 320 | 320 | 315 | 316 | 329,000 |
| 2003/08/27 | 320 | 321 | 317 | 318 | 431,000 |
| 2003/08/26 | 316 | 320 | 315 | 318 | 347,000 |
| 2003/08/25 | 318 | 318 | 315 | 316 | 286,000 |
| 2003/08/22 | 321 | 321 | 316 | 316 | 332,000 |
| 2003/08/21 | 318 | 321 | 316 | 320 | 285,000 |
| 2003/08/20 | 319 | 321 | 316 | 319 | 532,000 |
| 2003/08/19 | 323 | 323 | 316 | 317 | 439,000 |
| 2003/08/18 | 314 | 321 | 314 | 321 | 595,000 |
| 2003/08/15 | 312 | 315 | 311 | 311 | 397,000 |
| 2003/08/14 | 310 | 313 | 308 | 311 | 407,000 |
| 2003/08/13 | 310 | 311 | 309 | 310 | 478,000 |
| 2003/08/12 | 310 | 310 | 308 | 308 | 409,000 |
| 2003/08/11 | 311 | 313 | 310 | 310 | 191,000 |
| 2003/08/08 | 312 | 314 | 308 | 313 | 540,000 |
| 2003/08/07 | 310 | 312 | 308 | 308 | 705,000 |
| 2003/08/06 | 315 | 320 | 313 | 320 | 491,000 |
| 2003/08/05 | 326 | 326 | 317 | 318 | 501,000 |
| 2003/08/04 | 314 | 329 | 314 | 325 | 1,110,000 |
| 2003/08/01 | 319 | 320 | 317 | 319 | 460,000 |
| 2003/07/31 | 319 | 319 | 314 | 317 | 382,000 |
| 2003/07/30 | 320 | 322 | 317 | 319 | 497,000 |
| 2003/07/29 | 318 | 319 | 315 | 319 | 761,000 |
| 2003/07/28 | 314 | 315 | 312 | 314 | 410,000 |
| 2003/07/25 | 309 | 310 | 306 | 307 | 315,000 |
| 2003/07/24 | 308 | 309 | 306 | 307 | 221,000 |
| 2003/07/23 | 305 | 308 | 303 | 308 | 368,000 |
| 2003/07/22 | 306 | 306 | 301 | 301 | 170,000 |
| 2003/07/18 | 302 | 306 | 299 | 304 | 289,000 |
| 2003/07/17 | 301 | 304 | 298 | 303 | 452,000 |
| 2003/07/16 | 306 | 309 | 301 | 301 | 298,000 |
| 2003/07/15 | 310 | 311 | 306 | 306 | 620,000 |
| 2003/07/14 | 311 | 313 | 310 | 311 | 400,000 |
| 2003/07/11 | 317 | 319 | 310 | 311 | 450,000 |
| 2003/07/10 | 307 | 321 | 307 | 318 | 1,129,000 |
| 2003/07/09 | 311 | 312 | 305 | 307 | 731,000 |
| 2003/07/08 | 318 | 320 | 314 | 314 | 192,000 |
| 2003/07/07 | 315 | 319 | 315 | 316 | 175,000 |
| 2003/07/04 | 316 | 320 | 315 | 320 | 241,000 |
| 2003/07/03 | 329 | 330 | 314 | 316 | 617,000 |
| 2003/07/02 | 324 | 324 | 320 | 324 | 419,000 |
| 2003/07/01 | 323 | 323 | 318 | 322 | 440,000 |
| 2003/06/30 | 325 | 327 | 318 | 323 | 1,117,000 |
| 2003/06/27 | 313 | 321 | 310 | 321 | 1,212,000 |
| 2003/06/26 | 305 | 314 | 304 | 313 | 710,000 |
| 2003/06/25 | 301 | 306 | 301 | 301 | 522,000 |
| 2003/06/24 | 307 | 307 | 300 | 300 | 609,000 |
| 2003/06/23 | 304 | 310 | 303 | 308 | 548,000 |
| 2003/06/20 | 302 | 304 | 301 | 302 | 409,000 |
| 2003/06/19 | 302 | 305 | 300 | 302 | 417,000 |
| 2003/06/18 | 300 | 303 | 299 | 299 | 400,000 |
| 2003/06/17 | 299 | 303 | 298 | 302 | 466,000 |
| 2003/06/16 | 303 | 304 | 296 | 298 | 625,000 |
| 2003/06/13 | 302 | 305 | 301 | 305 | 516,000 |
| 2003/06/12 | 307 | 308 | 302 | 302 | 376,000 |
| 2003/06/11 | 309 | 310 | 306 | 306 | 352,000 |
| 2003/06/10 | 306 | 307 | 302 | 306 | 346,000 |
| 2003/06/09 | 307 | 307 | 303 | 307 | 411,000 |
| 2003/06/06 | 303 | 305 | 300 | 305 | 579,000 |
| 2003/06/05 | 300 | 302 | 298 | 302 | 590,000 |
| 2003/06/04 | 299 | 301 | 297 | 297 | 409,000 |
| 2003/06/03 | 296 | 298 | 293 | 297 | 789,000 |
| 2003/06/02 | 297 | 298 | 295 | 295 | 794,000 |
| 2003/05/30 | 292 | 295 | 291 | 293 | 581,000 |
| 2003/05/29 | 296 | 296 | 291 | 292 | 455,000 |
| 2003/05/28 | 294 | 295 | 293 | 293 | 236,000 |
| 2003/05/27 | 297 | 297 | 291 | 291 | 448,000 |
| 2003/05/26 | 296 | 299 | 293 | 297 | 444,000 |
| 2003/05/23 | 293 | 293 | 289 | 291 | 864,000 |
| 2003/05/22 | 295 | 295 | 288 | 290 | 793,000 |
| 2003/05/21 | 295 | 299 | 293 | 295 | 332,000 |
| 2003/05/20 | 297 | 298 | 295 | 297 | 639,000 |
| 2003/05/19 | 301 | 301 | 295 | 297 | 354,000 |
| 2003/05/16 | 306 | 307 | 297 | 301 | 539,000 |
| 2003/05/15 | 318 | 318 | 303 | 308 | 306,000 |
| 2003/05/14 | 315 | 320 | 315 | 319 | 452,000 |
| 2003/05/13 | 316 | 316 | 313 | 315 | 253,000 |
| 2003/05/12 | 314 | 317 | 312 | 314 | 361,000 |
| 2003/05/09 | 310 | 316 | 309 | 316 | 397,000 |
| 2003/05/08 | 313 | 313 | 306 | 306 | 299,000 |
| 2003/05/07 | 312 | 314 | 310 | 312 | 278,000 |
| 2003/05/06 | 312 | 313 | 311 | 311 | 241,000 |
| 2003/05/02 | 307 | 313 | 303 | 309 | 571,000 |
| 2003/05/01 | 302 | 306 | 300 | 306 | 409,000 |
| 2003/04/30 | 296 | 305 | 296 | 302 | 519,000 |
| 2003/04/28 | 297 | 297 | 293 | 293 | 168,000 |
| 2003/04/25 | 297 | 297 | 293 | 295 | 193,000 |
| 2003/04/24 | 294 | 297 | 293 | 294 | 224,000 |
| 2003/04/23 | 293 | 298 | 293 | 294 | 361,000 |
| 2003/04/22 | 300 | 300 | 296 | 296 | 435,000 |
| 2003/04/21 | 298 | 298 | 294 | 297 | 414,000 |
| 2003/04/18 | 293 | 295 | 292 | 293 | 213,000 |
| 2003/04/17 | 294 | 294 | 292 | 293 | 240,000 |
| 2003/04/16 | 292 | 298 | 291 | 295 | 688,000 |
| 2003/04/15 | 290 | 293 | 289 | 292 | 731,000 |
| 2003/04/14 | 290 | 292 | 288 | 290 | 422,000 |
| 2003/04/11 | 287 | 293 | 287 | 290 | 466,000 |
| 2003/04/10 | 288 | 290 | 287 | 288 | 232,000 |
| 2003/04/09 | 290 | 291 | 287 | 289 | 398,000 |
| 2003/04/08 | 289 | 290 | 288 | 289 | 234,000 |
| 2003/04/07 | 289 | 292 | 288 | 290 | 508,000 |
| 2003/04/04 | 288 | 290 | 286 | 289 | 224,000 |
| 2003/04/03 | 296 | 296 | 290 | 291 | 212,000 |
| 2003/04/02 | 291 | 291 | 287 | 291 | 106,000 |
| 2003/04/01 | 289 | 292 | 285 | 287 | 461,000 |
| 2003/03/31 | 292 | 292 | 286 | 286 | 636,000 |
| 2003/03/28 | 296 | 296 | 289 | 293 | 694,000 |
| 2003/03/27 | 292 | 297 | 292 | 295 | 412,000 |
| 2003/03/26 | 291 | 293 | 288 | 292 | 311,000 |
| 2003/03/25 | 297 | 297 | 288 | 290 | 669,000 |
| 2003/03/24 | 302 | 303 | 293 | 296 | 791,000 |
| 2003/03/20 | 297 | 297 | 289 | 290 | 484,000 |
| 2003/03/19 | 291 | 293 | 287 | 287 | 717,000 |
| 2003/03/18 | 292 | 296 | 288 | 288 | 493,000 |
| 2003/03/17 | 287 | 293 | 284 | 289 | 645,000 |
| 2003/03/14 | 290 | 292 | 287 | 287 | 950,000 |
| 2003/03/13 | 288 | 289 | 286 | 287 | 366,000 |
| 2003/03/12 | 289 | 290 | 287 | 288 | 391,000 |
| 2003/03/11 | 285 | 290 | 285 | 288 | 313,000 |
| 2003/03/10 | 293 | 295 | 287 | 288 | 415,000 |
| 2003/03/07 | 305 | 306 | 298 | 299 | 610,000 |
| 2003/03/06 | 301 | 308 | 300 | 306 | 580,000 |
| 2003/03/05 | 301 | 301 | 296 | 300 | 534,000 |
| 2003/03/04 | 301 | 305 | 301 | 303 | 936,000 |
| 2003/03/03 | 301 | 302 | 300 | 301 | 598,000 |
| 2003/02/28 | 306 | 307 | 301 | 301 | 384,000 |
| 2003/02/27 | 309 | 309 | 305 | 307 | 286,000 |
| 2003/02/26 | 309 | 310 | 308 | 309 | 471,000 |
| 2003/02/25 | 318 | 318 | 309 | 309 | 375,000 |
| 2003/02/24 | 318 | 320 | 315 | 318 | 240,000 |
| 2003/02/21 | 319 | 319 | 316 | 318 | 234,000 |
| 2003/02/20 | 321 | 321 | 316 | 318 | 186,000 |
| 2003/02/19 | 323 | 323 | 317 | 320 | 141,000 |
| 2003/02/18 | 320 | 322 | 317 | 321 | 524,000 |
| 2003/02/17 | 319 | 324 | 316 | 319 | 439,000 |
| 2003/02/14 | 316 | 322 | 316 | 316 | 432,000 |
| 2003/02/13 | 315 | 322 | 314 | 321 | 859,000 |
| 2003/02/12 | 313 | 320 | 313 | 315 | 587,000 |
| 2003/02/10 | 304 | 315 | 304 | 311 | 495,000 |
| 2003/02/07 | 301 | 307 | 299 | 307 | 211,000 |
| 2003/02/06 | 303 | 303 | 298 | 299 | 163,000 |
| 2003/02/05 | 301 | 305 | 299 | 302 | 352,000 |
| 2003/02/04 | 304 | 304 | 300 | 302 | 199,000 |
| 2003/02/03 | 298 | 303 | 292 | 303 | 179,000 |
| 2003/01/31 | 296 | 298 | 293 | 298 | 123,000 |
| 2003/01/30 | 295 | 300 | 293 | 296 | 142,000 |
| 2003/01/29 | 304 | 304 | 296 | 296 | 209,000 |
| 2003/01/28 | 299 | 301 | 297 | 300 | 219,000 |
| 2003/01/27 | 300 | 303 | 299 | 302 | 229,000 |
| 2003/01/24 | 303 | 307 | 301 | 303 | 318,000 |
| 2003/01/23 | 302 | 304 | 298 | 298 | 318,000 |
| 2003/01/22 | 305 | 305 | 300 | 301 | 238,000 |
| 2003/01/21 | 298 | 305 | 298 | 304 | 290,000 |
| 2003/01/20 | 301 | 302 | 297 | 297 | 206,000 |
| 2003/01/17 | 295 | 300 | 295 | 297 | 253,000 |
| 2003/01/16 | 297 | 301 | 294 | 294 | 426,000 |
| 2003/01/15 | 297 | 301 | 297 | 300 | 504,000 |
| 2003/01/14 | 293 | 299 | 293 | 297 | 83,000 |
| 2003/01/10 | 297 | 298 | 291 | 292 | 160,000 |
| 2003/01/09 | 292 | 299 | 290 | 299 | 389,000 |
| 2003/01/08 | 300 | 301 | 293 | 293 | 180,000 |
| 2003/01/07 | 303 | 304 | 298 | 300 | 155,000 |
| 2003/01/06 | 295 | 303 | 295 | 303 | 111,000 |