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 |
|---|---|---|---|---|---|
| 2006/12/29 | 629 | 629 | 621 | 624 | 42,000 |
| 2006/12/28 | 630 | 632 | 625 | 628 | 170,000 |
| 2006/12/27 | 625 | 631 | 625 | 627 | 187,000 |
| 2006/12/26 | 618 | 622 | 614 | 622 | 214,000 |
| 2006/12/25 | 617 | 628 | 616 | 618 | 199,000 |
| 2006/12/22 | 627 | 627 | 618 | 620 | 326,000 |
| 2006/12/21 | 628 | 630 | 627 | 628 | 309,000 |
| 2006/12/20 | 626 | 633 | 626 | 630 | 362,000 |
| 2006/12/19 | 625 | 627 | 620 | 621 | 350,000 |
| 2006/12/18 | 630 | 633 | 626 | 630 | 612,000 |
| 2006/12/15 | 637 | 637 | 632 | 635 | 228,000 |
| 2006/12/14 | 638 | 638 | 633 | 638 | 269,000 |
| 2006/12/13 | 629 | 638 | 629 | 638 | 851,000 |
| 2006/12/12 | 630 | 630 | 623 | 624 | 324,000 |
| 2006/12/11 | 632 | 632 | 625 | 628 | 396,000 |
| 2006/12/08 | 636 | 637 | 628 | 631 | 743,000 |
| 2006/12/07 | 630 | 632 | 624 | 631 | 374,000 |
| 2006/12/06 | 622 | 632 | 621 | 629 | 854,000 |
| 2006/12/05 | 623 | 625 | 616 | 616 | 310,000 |
| 2006/12/04 | 617 | 627 | 616 | 625 | 404,000 |
| 2006/12/01 | 622 | 627 | 613 | 624 | 755,000 |
| 2006/11/30 | 612 | 621 | 607 | 619 | 620,000 |
| 2006/11/29 | 592 | 616 | 589 | 615 | 1,001,000 |
| 2006/11/28 | 587 | 588 | 574 | 588 | 423,000 |
| 2006/11/27 | 573 | 591 | 572 | 586 | 835,000 |
| 2006/11/24 | 550 | 573 | 542 | 573 | 1,204,000 |
| 2006/11/22 | 578 | 580 | 572 | 580 | 572,000 |
| 2006/11/21 | 580 | 591 | 579 | 579 | 662,000 |
| 2006/11/20 | 590 | 599 | 580 | 580 | 748,000 |
| 2006/11/17 | 591 | 594 | 587 | 589 | 563,000 |
| 2006/11/16 | 590 | 594 | 585 | 590 | 496,000 |
| 2006/11/15 | 598 | 600 | 589 | 590 | 599,000 |
| 2006/11/14 | 593 | 605 | 591 | 602 | 631,000 |
| 2006/11/13 | 603 | 603 | 581 | 591 | 943,000 |
| 2006/11/10 | 606 | 614 | 603 | 609 | 959,000 |
| 2006/11/09 | 618 | 625 | 617 | 621 | 861,000 |
| 2006/11/08 | 634 | 638 | 610 | 616 | 2,002,000 |
| 2006/11/07 | 630 | 635 | 628 | 634 | 583,000 |
| 2006/11/06 | 626 | 633 | 620 | 630 | 504,000 |
| 2006/11/02 | 623 | 635 | 623 | 635 | 573,000 |
| 2006/11/01 | 618 | 630 | 617 | 630 | 516,000 |
| 2006/10/31 | 618 | 632 | 618 | 628 | 648,000 |
| 2006/10/30 | 627 | 630 | 623 | 627 | 1,371,000 |
| 2006/10/27 | 634 | 638 | 631 | 635 | 558,000 |
| 2006/10/26 | 623 | 640 | 623 | 639 | 584,000 |
| 2006/10/25 | 628 | 635 | 628 | 633 | 420,000 |
| 2006/10/24 | 640 | 640 | 630 | 635 | 483,000 |
| 2006/10/23 | 636 | 644 | 630 | 639 | 562,000 |
| 2006/10/20 | 641 | 643 | 630 | 637 | 451,000 |
| 2006/10/19 | 638 | 642 | 635 | 641 | 619,000 |
| 2006/10/18 | 622 | 631 | 622 | 631 | 483,000 |
| 2006/10/17 | 637 | 639 | 628 | 632 | 617,000 |
| 2006/10/16 | 621 | 636 | 619 | 635 | 1,222,000 |
| 2006/10/13 | 615 | 620 | 607 | 620 | 1,014,000 |
| 2006/10/12 | 609 | 617 | 605 | 612 | 966,000 |
| 2006/10/11 | 608 | 614 | 608 | 609 | 511,000 |
| 2006/10/10 | 606 | 618 | 605 | 611 | 471,000 |
| 2006/10/06 | 613 | 617 | 611 | 616 | 316,000 |
| 2006/10/05 | 610 | 618 | 610 | 617 | 545,000 |
| 2006/10/04 | 610 | 617 | 603 | 605 | 405,000 |
| 2006/10/03 | 609 | 616 | 604 | 614 | 612,000 |
| 2006/10/02 | 619 | 622 | 615 | 617 | 1,074,000 |
| 2006/09/29 | 615 | 619 | 613 | 615 | 664,000 |
| 2006/09/28 | 605 | 615 | 602 | 612 | 732,000 |
| 2006/09/27 | 605 | 612 | 601 | 605 | 1,130,000 |
| 2006/09/26 | 617 | 624 | 597 | 601 | 1,355,000 |
| 2006/09/25 | 592 | 604 | 586 | 604 | 1,349,000 |
| 2006/09/22 | 589 | 596 | 583 | 592 | 2,101,000 |
| 2006/09/21 | 574 | 577 | 567 | 573 | 400,000 |
| 2006/09/20 | 569 | 570 | 565 | 567 | 264,000 |
| 2006/09/19 | 571 | 575 | 562 | 566 | 543,000 |
| 2006/09/15 | 566 | 572 | 558 | 570 | 895,000 |
| 2006/09/14 | 543 | 556 | 542 | 556 | 376,000 |
| 2006/09/13 | 557 | 561 | 542 | 547 | 493,000 |
| 2006/09/12 | 540 | 556 | 539 | 552 | 1,009,000 |
| 2006/09/11 | 552 | 553 | 546 | 547 | 867,000 |
| 2006/09/08 | 555 | 559 | 553 | 553 | 1,045,000 |
| 2006/09/07 | 569 | 569 | 562 | 563 | 324,000 |
| 2006/09/06 | 570 | 575 | 570 | 571 | 322,000 |
| 2006/09/05 | 573 | 574 | 571 | 572 | 223,000 |
| 2006/09/04 | 575 | 580 | 575 | 577 | 240,000 |
| 2006/09/01 | 566 | 579 | 565 | 579 | 516,000 |
| 2006/08/31 | 566 | 576 | 566 | 575 | 538,000 |
| 2006/08/30 | 575 | 576 | 571 | 576 | 258,000 |
| 2006/08/29 | 574 | 577 | 563 | 571 | 650,000 |
| 2006/08/28 | 574 | 574 | 570 | 574 | 359,000 |
| 2006/08/25 | 582 | 582 | 570 | 571 | 859,000 |
| 2006/08/24 | 574 | 584 | 571 | 583 | 576,000 |
| 2006/08/23 | 573 | 580 | 571 | 577 | 411,000 |
| 2006/08/22 | 567 | 572 | 564 | 571 | 738,000 |
| 2006/08/21 | 564 | 568 | 560 | 564 | 710,000 |
| 2006/08/18 | 556 | 563 | 547 | 561 | 1,047,000 |
| 2006/08/17 | 549 | 559 | 548 | 555 | 752,000 |
| 2006/08/16 | 557 | 558 | 549 | 551 | 1,287,000 |
| 2006/08/15 | 553 | 559 | 552 | 556 | 617,000 |
| 2006/08/14 | 562 | 562 | 547 | 550 | 428,000 |
| 2006/08/11 | 551 | 564 | 551 | 561 | 686,000 |
| 2006/08/10 | 532 | 555 | 525 | 551 | 955,000 |
| 2006/08/09 | 531 | 532 | 515 | 528 | 1,191,000 |
| 2006/08/08 | 529 | 537 | 525 | 535 | 1,189,000 |
| 2006/08/07 | 530 | 536 | 521 | 523 | 419,000 |
| 2006/08/04 | 525 | 526 | 519 | 524 | 144,000 |
| 2006/08/03 | 516 | 524 | 516 | 521 | 392,000 |
| 2006/08/02 | 517 | 520 | 514 | 518 | 432,000 |
| 2006/08/01 | 526 | 526 | 515 | 518 | 729,000 |
| 2006/07/31 | 516 | 528 | 511 | 525 | 915,000 |
| 2006/07/28 | 518 | 523 | 510 | 516 | 637,000 |
| 2006/07/27 | 510 | 521 | 504 | 519 | 705,000 |
| 2006/07/26 | 524 | 525 | 510 | 515 | 461,000 |
| 2006/07/25 | 520 | 522 | 515 | 520 | 233,000 |
| 2006/07/24 | 511 | 514 | 503 | 513 | 187,000 |
| 2006/07/21 | 508 | 528 | 508 | 513 | 349,000 |
| 2006/07/20 | 528 | 530 | 512 | 521 | 496,000 |
| 2006/07/19 | 503 | 513 | 500 | 508 | 494,000 |
| 2006/07/18 | 505 | 505 | 490 | 497 | 474,000 |
| 2006/07/14 | 510 | 515 | 502 | 509 | 490,000 |
| 2006/07/13 | 529 | 529 | 513 | 518 | 855,000 |
| 2006/07/12 | 538 | 539 | 526 | 529 | 418,000 |
| 2006/07/11 | 545 | 548 | 534 | 540 | 498,000 |
| 2006/07/10 | 540 | 544 | 537 | 544 | 585,000 |
| 2006/07/07 | 544 | 548 | 540 | 543 | 659,000 |
| 2006/07/06 | 552 | 553 | 540 | 551 | 812,000 |
| 2006/07/05 | 553 | 557 | 545 | 557 | 623,000 |
| 2006/07/04 | 558 | 558 | 545 | 552 | 441,000 |
| 2006/07/03 | 552 | 559 | 538 | 551 | 438,000 |
| 2006/06/30 | 545 | 548 | 537 | 542 | 508,000 |
| 2006/06/29 | 512 | 528 | 512 | 528 | 554,000 |
| 2006/06/28 | 522 | 522 | 514 | 518 | 473,000 |
| 2006/06/27 | 521 | 524 | 520 | 523 | 228,000 |
| 2006/06/26 | 520 | 522 | 517 | 521 | 539,000 |
| 2006/06/23 | 523 | 528 | 519 | 523 | 636,000 |
| 2006/06/22 | 520 | 523 | 516 | 523 | 287,000 |
| 2006/06/21 | 522 | 523 | 505 | 513 | 399,000 |
| 2006/06/20 | 518 | 525 | 514 | 525 | 410,000 |
| 2006/06/19 | 508 | 521 | 503 | 517 | 241,000 |
| 2006/06/16 | 523 | 523 | 510 | 515 | 484,000 |
| 2006/06/15 | 494 | 510 | 493 | 509 | 529,000 |
| 2006/06/14 | 486 | 509 | 483 | 496 | 939,000 |
| 2006/06/13 | 502 | 503 | 482 | 485 | 694,000 |
| 2006/06/12 | 493 | 508 | 484 | 499 | 556,000 |
| 2006/06/09 | 479 | 487 | 471 | 483 | 741,000 |
| 2006/06/08 | 485 | 490 | 475 | 479 | 904,000 |
| 2006/06/07 | 497 | 504 | 496 | 496 | 477,000 |
| 2006/06/06 | 519 | 519 | 507 | 507 | 416,000 |
| 2006/06/05 | 526 | 527 | 519 | 521 | 313,000 |
| 2006/06/02 | 527 | 530 | 507 | 528 | 853,000 |
| 2006/06/01 | 537 | 541 | 525 | 526 | 1,047,000 |
| 2006/05/31 | 521 | 532 | 518 | 525 | 587,000 |
| 2006/05/30 | 517 | 540 | 515 | 530 | 995,000 |
| 2006/05/29 | 518 | 518 | 507 | 509 | 324,000 |
| 2006/05/26 | 502 | 511 | 502 | 509 | 365,000 |
| 2006/05/25 | 505 | 506 | 497 | 499 | 339,000 |
| 2006/05/24 | 508 | 508 | 496 | 504 | 375,000 |
| 2006/05/23 | 502 | 517 | 492 | 501 | 683,000 |
| 2006/05/22 | 518 | 524 | 505 | 505 | 522,000 |
| 2006/05/19 | 514 | 515 | 499 | 504 | 830,000 |
| 2006/05/18 | 520 | 520 | 512 | 517 | 691,000 |
| 2006/05/17 | 520 | 533 | 512 | 530 | 832,000 |
| 2006/05/16 | 543 | 543 | 525 | 526 | 702,000 |
| 2006/05/15 | 539 | 546 | 537 | 544 | 430,000 |
| 2006/05/12 | 560 | 569 | 544 | 553 | 809,000 |
| 2006/05/11 | 571 | 571 | 562 | 565 | 349,000 |
| 2006/05/10 | 576 | 578 | 568 | 570 | 434,000 |
| 2006/05/09 | 578 | 581 | 576 | 579 | 304,000 |
| 2006/05/08 | 587 | 590 | 580 | 585 | 412,000 |
| 2006/05/02 | 585 | 593 | 581 | 586 | 338,000 |
| 2006/05/01 | 575 | 584 | 570 | 581 | 203,000 |
| 2006/04/28 | 586 | 587 | 570 | 574 | 344,000 |
| 2006/04/27 | 587 | 589 | 580 | 581 | 199,000 |
| 2006/04/26 | 584 | 592 | 579 | 586 | 232,000 |
| 2006/04/25 | 570 | 582 | 569 | 577 | 273,000 |
| 2006/04/24 | 595 | 595 | 572 | 572 | 492,000 |
| 2006/04/21 | 587 | 604 | 587 | 594 | 380,000 |
| 2006/04/20 | 595 | 597 | 588 | 591 | 381,000 |
| 2006/04/19 | 600 | 603 | 592 | 592 | 357,000 |
| 2006/04/18 | 587 | 601 | 587 | 596 | 507,000 |
| 2006/04/17 | 600 | 600 | 587 | 587 | 345,000 |
| 2006/04/14 | 606 | 607 | 596 | 599 | 294,000 |
| 2006/04/13 | 600 | 605 | 595 | 600 | 415,000 |
| 2006/04/12 | 605 | 607 | 596 | 596 | 402,000 |
| 2006/04/11 | 601 | 608 | 601 | 604 | 350,000 |
| 2006/04/10 | 612 | 612 | 597 | 603 | 785,000 |
| 2006/04/07 | 612 | 618 | 606 | 611 | 861,000 |
| 2006/04/06 | 592 | 602 | 590 | 601 | 400,000 |
| 2006/04/05 | 595 | 595 | 585 | 586 | 979,000 |
| 2006/04/04 | 606 | 610 | 598 | 601 | 672,000 |
| 2006/04/03 | 595 | 606 | 593 | 603 | 1,057,000 |
| 2006/03/31 | 597 | 597 | 587 | 587 | 386,000 |
| 2006/03/30 | 587 | 596 | 584 | 596 | 742,000 |
| 2006/03/29 | 573 | 592 | 572 | 588 | 998,000 |
| 2006/03/28 | 569 | 574 | 564 | 572 | 460,000 |
| 2006/03/27 | 558 | 570 | 558 | 570 | 475,000 |
| 2006/03/24 | 555 | 561 | 552 | 560 | 239,000 |
| 2006/03/23 | 565 | 565 | 556 | 560 | 385,000 |
| 2006/03/22 | 555 | 565 | 554 | 562 | 902,000 |
| 2006/03/20 | 542 | 550 | 542 | 547 | 389,000 |
| 2006/03/17 | 538 | 539 | 531 | 538 | 219,000 |
| 2006/03/16 | 545 | 545 | 535 | 535 | 348,000 |
| 2006/03/15 | 545 | 547 | 537 | 539 | 337,000 |
| 2006/03/14 | 549 | 549 | 541 | 543 | 386,000 |
| 2006/03/13 | 548 | 548 | 533 | 542 | 451,000 |
| 2006/03/10 | 526 | 545 | 526 | 530 | 789,000 |
| 2006/03/09 | 516 | 534 | 516 | 533 | 512,000 |
| 2006/03/08 | 538 | 538 | 517 | 519 | 451,000 |
| 2006/03/07 | 540 | 544 | 533 | 539 | 352,000 |
| 2006/03/06 | 546 | 546 | 532 | 544 | 346,000 |
| 2006/03/03 | 541 | 549 | 539 | 547 | 531,000 |
| 2006/03/02 | 550 | 561 | 538 | 546 | 1,431,000 |
| 2006/03/01 | 546 | 552 | 541 | 550 | 943,000 |
| 2006/02/28 | 541 | 549 | 533 | 546 | 756,000 |
| 2006/02/27 | 539 | 543 | 532 | 540 | 376,000 |
| 2006/02/24 | 521 | 531 | 508 | 529 | 675,000 |
| 2006/02/23 | 505 | 536 | 503 | 531 | 625,000 |
| 2006/02/22 | 504 | 509 | 495 | 500 | 490,000 |
| 2006/02/21 | 494 | 510 | 490 | 509 | 410,000 |
| 2006/02/20 | 503 | 510 | 488 | 492 | 733,000 |
| 2006/02/17 | 508 | 519 | 508 | 508 | 485,000 |
| 2006/02/16 | 525 | 530 | 510 | 513 | 676,000 |
| 2006/02/15 | 535 | 539 | 523 | 524 | 355,000 |
| 2006/02/14 | 516 | 528 | 512 | 526 | 582,000 |
| 2006/02/13 | 531 | 534 | 518 | 519 | 537,000 |
| 2006/02/10 | 536 | 538 | 522 | 531 | 805,000 |
| 2006/02/09 | 531 | 534 | 525 | 529 | 934,000 |
| 2006/02/08 | 537 | 545 | 528 | 528 | 700,000 |
| 2006/02/07 | 543 | 546 | 541 | 541 | 319,000 |
| 2006/02/06 | 548 | 549 | 536 | 541 | 599,000 |
| 2006/02/03 | 548 | 551 | 542 | 542 | 409,000 |
| 2006/02/02 | 547 | 556 | 547 | 554 | 538,000 |
| 2006/02/01 | 560 | 561 | 546 | 547 | 512,000 |
| 2006/01/31 | 553 | 561 | 548 | 556 | 634,000 |
| 2006/01/30 | 552 | 557 | 548 | 551 | 368,000 |
| 2006/01/27 | 549 | 553 | 545 | 551 | 306,000 |
| 2006/01/26 | 532 | 545 | 532 | 544 | 439,000 |
| 2006/01/25 | 527 | 535 | 523 | 530 | 479,000 |
| 2006/01/24 | 517 | 533 | 517 | 531 | 732,000 |
| 2006/01/23 | 510 | 523 | 508 | 521 | 649,000 |
| 2006/01/20 | 532 | 534 | 524 | 529 | 442,000 |
| 2006/01/19 | 507 | 532 | 507 | 531 | 561,000 |
| 2006/01/18 | 534 | 535 | 505 | 510 | 990,000 |
| 2006/01/17 | 556 | 565 | 541 | 544 | 598,000 |
| 2006/01/16 | 560 | 574 | 557 | 566 | 840,000 |
| 2006/01/13 | 560 | 567 | 555 | 559 | 793,000 |
| 2006/01/12 | 551 | 565 | 551 | 560 | 938,000 |
| 2006/01/11 | 551 | 563 | 546 | 561 | 849,000 |
| 2006/01/10 | 570 | 570 | 552 | 553 | 777,000 |
| 2006/01/06 | 555 | 570 | 546 | 566 | 1,542,000 |
| 2006/01/05 | 534 | 557 | 533 | 556 | 1,675,000 |
| 2006/01/04 | 536 | 536 | 528 | 530 | 282,000 |