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 |
|---|---|---|---|---|---|
| 2008/12/30 | 351 | 356 | 349 | 356 | 132,000 |
| 2008/12/29 | 349 | 359 | 346 | 359 | 267,000 |
| 2008/12/26 | 344 | 348 | 343 | 348 | 125,000 |
| 2008/12/25 | 332 | 338 | 332 | 337 | 233,000 |
| 2008/12/24 | 343 | 343 | 325 | 327 | 292,000 |
| 2008/12/22 | 340 | 354 | 340 | 348 | 196,000 |
| 2008/12/19 | 335 | 344 | 335 | 336 | 263,000 |
| 2008/12/18 | 342 | 348 | 337 | 338 | 300,000 |
| 2008/12/17 | 348 | 348 | 334 | 346 | 262,000 |
| 2008/12/16 | 346 | 346 | 338 | 343 | 197,000 |
| 2008/12/15 | 338 | 351 | 338 | 349 | 355,000 |
| 2008/12/12 | 344 | 345 | 319 | 328 | 572,000 |
| 2008/12/11 | 343 | 344 | 332 | 341 | 386,000 |
| 2008/12/10 | 348 | 348 | 326 | 338 | 620,000 |
| 2008/12/09 | 363 | 363 | 344 | 348 | 512,000 |
| 2008/12/08 | 336 | 361 | 336 | 353 | 578,000 |
| 2008/12/05 | 321 | 340 | 318 | 331 | 381,000 |
| 2008/12/04 | 330 | 337 | 312 | 321 | 588,000 |
| 2008/12/03 | 322 | 332 | 320 | 330 | 459,000 |
| 2008/12/02 | 316 | 336 | 316 | 318 | 444,000 |
| 2008/12/01 | 351 | 351 | 339 | 342 | 290,000 |
| 2008/11/28 | 355 | 357 | 341 | 356 | 461,000 |
| 2008/11/27 | 345 | 359 | 344 | 353 | 403,000 |
| 2008/11/26 | 364 | 364 | 336 | 345 | 588,000 |
| 2008/11/25 | 358 | 358 | 337 | 349 | 466,000 |
| 2008/11/21 | 308 | 341 | 302 | 338 | 429,000 |
| 2008/11/20 | 339 | 339 | 311 | 318 | 644,000 |
| 2008/11/19 | 339 | 349 | 335 | 340 | 330,000 |
| 2008/11/18 | 334 | 345 | 329 | 341 | 252,000 |
| 2008/11/17 | 336 | 357 | 327 | 344 | 391,000 |
| 2008/11/14 | 342 | 351 | 337 | 341 | 386,000 |
| 2008/11/13 | 341 | 344 | 330 | 337 | 435,000 |
| 2008/11/12 | 342 | 354 | 341 | 346 | 567,000 |
| 2008/11/11 | 375 | 375 | 353 | 354 | 387,000 |
| 2008/11/10 | 366 | 383 | 365 | 372 | 397,000 |
| 2008/11/07 | 350 | 360 | 340 | 348 | 777,000 |
| 2008/11/06 | 370 | 383 | 363 | 371 | 494,000 |
| 2008/11/05 | 380 | 387 | 370 | 387 | 606,000 |
| 2008/11/04 | 371 | 382 | 357 | 375 | 426,000 |
| 2008/10/31 | 381 | 389 | 352 | 370 | 843,000 |
| 2008/10/30 | 348 | 374 | 329 | 371 | 1,319,000 |
| 2008/10/29 | 334 | 337 | 305 | 328 | 1,018,000 |
| 2008/10/28 | 264 | 319 | 257 | 319 | 1,038,000 |
| 2008/10/27 | 296 | 300 | 260 | 264 | 657,000 |
| 2008/10/24 | 322 | 322 | 287 | 291 | 626,000 |
| 2008/10/23 | 298 | 312 | 290 | 312 | 740,000 |
| 2008/10/22 | 331 | 336 | 311 | 311 | 555,000 |
| 2008/10/21 | 344 | 351 | 329 | 346 | 733,000 |
| 2008/10/20 | 342 | 350 | 329 | 343 | 605,000 |
| 2008/10/17 | 321 | 335 | 321 | 327 | 594,000 |
| 2008/10/16 | 301 | 320 | 301 | 308 | 624,000 |
| 2008/10/15 | 339 | 352 | 330 | 351 | 668,000 |
| 2008/10/14 | 359 | 359 | 338 | 357 | 394,000 |
| 2008/10/10 | 300 | 315 | 285 | 309 | 785,000 |
| 2008/10/09 | 316 | 340 | 315 | 325 | 642,000 |
| 2008/10/08 | 344 | 353 | 309 | 311 | 745,000 |
| 2008/10/07 | 337 | 356 | 329 | 350 | 572,000 |
| 2008/10/06 | 380 | 380 | 343 | 347 | 1,121,000 |
| 2008/10/03 | 397 | 406 | 378 | 381 | 527,000 |
| 2008/10/02 | 427 | 430 | 399 | 400 | 338,000 |
| 2008/10/01 | 432 | 438 | 417 | 422 | 371,000 |
| 2008/09/30 | 423 | 431 | 409 | 426 | 442,000 |
| 2008/09/29 | 436 | 443 | 425 | 426 | 476,000 |
| 2008/09/26 | 441 | 443 | 430 | 436 | 486,000 |
| 2008/09/25 | 432 | 443 | 430 | 437 | 334,000 |
| 2008/09/24 | 438 | 443 | 429 | 441 | 262,000 |
| 2008/09/22 | 452 | 454 | 436 | 439 | 461,000 |
| 2008/09/19 | 431 | 465 | 427 | 449 | 1,536,000 |
| 2008/09/18 | 403 | 428 | 391 | 423 | 816,000 |
| 2008/09/17 | 415 | 417 | 404 | 405 | 919,000 |
| 2008/09/16 | 394 | 403 | 385 | 403 | 851,000 |
| 2008/09/12 | 391 | 397 | 390 | 397 | 642,000 |
| 2008/09/11 | 382 | 391 | 380 | 388 | 550,000 |
| 2008/09/10 | 379 | 388 | 379 | 387 | 517,000 |
| 2008/09/09 | 396 | 396 | 386 | 388 | 458,000 |
| 2008/09/08 | 389 | 402 | 387 | 395 | 863,000 |
| 2008/09/05 | 377 | 389 | 376 | 388 | 808,000 |
| 2008/09/04 | 385 | 388 | 377 | 387 | 571,000 |
| 2008/09/03 | 372 | 384 | 371 | 384 | 520,000 |
| 2008/09/02 | 377 | 385 | 369 | 372 | 503,000 |
| 2008/09/01 | 390 | 390 | 377 | 380 | 759,000 |
| 2008/08/29 | 391 | 395 | 388 | 395 | 458,000 |
| 2008/08/28 | 385 | 386 | 376 | 380 | 309,000 |
| 2008/08/27 | 390 | 392 | 381 | 385 | 273,000 |
| 2008/08/26 | 386 | 390 | 381 | 389 | 267,000 |
| 2008/08/25 | 398 | 398 | 389 | 390 | 397,000 |
| 2008/08/22 | 389 | 389 | 381 | 383 | 286,000 |
| 2008/08/21 | 392 | 392 | 381 | 388 | 421,000 |
| 2008/08/20 | 391 | 392 | 387 | 391 | 505,000 |
| 2008/08/19 | 401 | 401 | 391 | 395 | 381,000 |
| 2008/08/18 | 397 | 411 | 395 | 406 | 297,000 |
| 2008/08/15 | 394 | 396 | 389 | 396 | 414,000 |
| 2008/08/14 | 395 | 401 | 393 | 394 | 667,000 |
| 2008/08/13 | 404 | 404 | 390 | 395 | 822,000 |
| 2008/08/12 | 400 | 406 | 396 | 399 | 628,000 |
| 2008/08/11 | 396 | 403 | 390 | 403 | 686,000 |
| 2008/08/08 | 389 | 401 | 388 | 397 | 716,000 |
| 2008/08/07 | 405 | 406 | 392 | 400 | 551,000 |
| 2008/08/06 | 393 | 405 | 390 | 404 | 920,000 |
| 2008/08/05 | 385 | 392 | 383 | 387 | 1,198,000 |
| 2008/08/04 | 404 | 405 | 380 | 380 | 1,546,000 |
| 2008/08/01 | 433 | 433 | 407 | 409 | 1,640,000 |
| 2008/07/31 | 432 | 450 | 431 | 450 | 871,000 |
| 2008/07/30 | 418 | 426 | 417 | 424 | 465,000 |
| 2008/07/29 | 412 | 417 | 403 | 413 | 604,000 |
| 2008/07/28 | 432 | 432 | 418 | 420 | 348,000 |
| 2008/07/25 | 430 | 435 | 421 | 422 | 345,000 |
| 2008/07/24 | 428 | 433 | 423 | 432 | 389,000 |
| 2008/07/23 | 413 | 423 | 413 | 420 | 474,000 |
| 2008/07/22 | 411 | 411 | 400 | 408 | 477,000 |
| 2008/07/18 | 405 | 405 | 394 | 396 | 251,000 |
| 2008/07/17 | 398 | 402 | 395 | 400 | 639,000 |
| 2008/07/16 | 395 | 403 | 387 | 388 | 1,287,000 |
| 2008/07/15 | 396 | 400 | 391 | 394 | 981,000 |
| 2008/07/14 | 403 | 411 | 394 | 395 | 1,126,000 |
| 2008/07/11 | 407 | 414 | 401 | 402 | 1,257,000 |
| 2008/07/10 | 410 | 413 | 402 | 402 | 755,000 |
| 2008/07/09 | 416 | 423 | 414 | 415 | 521,000 |
| 2008/07/08 | 426 | 429 | 410 | 413 | 1,227,000 |
| 2008/07/07 | 420 | 433 | 420 | 430 | 353,000 |
| 2008/07/04 | 422 | 438 | 421 | 425 | 1,070,000 |
| 2008/07/03 | 438 | 438 | 423 | 426 | 1,150,000 |
| 2008/07/02 | 452 | 452 | 435 | 439 | 1,237,000 |
| 2008/07/01 | 459 | 469 | 452 | 453 | 704,000 |
| 2008/06/30 | 460 | 466 | 457 | 460 | 700,000 |
| 2008/06/27 | 443 | 455 | 440 | 453 | 655,000 |
| 2008/06/26 | 465 | 465 | 454 | 458 | 881,000 |
| 2008/06/25 | 453 | 464 | 449 | 464 | 595,000 |
| 2008/06/24 | 456 | 456 | 440 | 445 | 1,136,000 |
| 2008/06/23 | 455 | 461 | 446 | 458 | 461,000 |
| 2008/06/20 | 467 | 468 | 458 | 459 | 856,000 |
| 2008/06/19 | 463 | 468 | 452 | 457 | 542,000 |
| 2008/06/18 | 464 | 472 | 464 | 468 | 297,000 |
| 2008/06/17 | 466 | 468 | 462 | 463 | 435,000 |
| 2008/06/16 | 474 | 474 | 459 | 463 | 373,000 |
| 2008/06/13 | 462 | 469 | 456 | 466 | 597,000 |
| 2008/06/12 | 460 | 461 | 452 | 460 | 688,000 |
| 2008/06/11 | 463 | 466 | 458 | 462 | 626,000 |
| 2008/06/10 | 461 | 466 | 454 | 458 | 679,000 |
| 2008/06/09 | 461 | 463 | 455 | 459 | 556,000 |
| 2008/06/06 | 485 | 485 | 461 | 466 | 735,000 |
| 2008/06/05 | 464 | 476 | 460 | 475 | 774,000 |
| 2008/06/04 | 455 | 464 | 455 | 460 | 671,000 |
| 2008/06/03 | 451 | 452 | 445 | 450 | 774,000 |
| 2008/06/02 | 445 | 455 | 441 | 451 | 516,000 |
| 2008/05/30 | 440 | 453 | 440 | 449 | 956,000 |
| 2008/05/29 | 436 | 438 | 427 | 435 | 931,000 |
| 2008/05/28 | 441 | 443 | 430 | 434 | 746,000 |
| 2008/05/27 | 432 | 440 | 432 | 438 | 588,000 |
| 2008/05/26 | 439 | 441 | 430 | 435 | 1,088,000 |
| 2008/05/23 | 442 | 442 | 430 | 434 | 751,000 |
| 2008/05/22 | 420 | 442 | 419 | 441 | 611,000 |
| 2008/05/21 | 425 | 433 | 417 | 423 | 982,000 |
| 2008/05/20 | 443 | 446 | 426 | 438 | 1,169,000 |
| 2008/05/19 | 453 | 453 | 437 | 440 | 1,015,000 |
| 2008/05/16 | 441 | 454 | 441 | 452 | 1,289,000 |
| 2008/05/15 | 449 | 458 | 438 | 439 | 1,174,000 |
| 2008/05/14 | 434 | 452 | 429 | 449 | 1,826,000 |
| 2008/05/13 | 395 | 444 | 395 | 439 | 2,325,000 |
| 2008/05/12 | 374 | 388 | 374 | 385 | 435,000 |
| 2008/05/09 | 403 | 403 | 385 | 385 | 338,000 |
| 2008/05/08 | 395 | 409 | 390 | 398 | 579,000 |
| 2008/05/07 | 402 | 405 | 394 | 396 | 423,000 |
| 2008/05/02 | 393 | 395 | 389 | 394 | 389,000 |
| 2008/05/01 | 388 | 392 | 386 | 386 | 243,000 |
| 2008/04/30 | 388 | 392 | 385 | 387 | 293,000 |
| 2008/04/28 | 385 | 392 | 379 | 388 | 602,000 |
| 2008/04/25 | 375 | 378 | 372 | 375 | 409,000 |
| 2008/04/24 | 373 | 377 | 370 | 370 | 445,000 |
| 2008/04/23 | 377 | 379 | 371 | 373 | 742,000 |
| 2008/04/22 | 381 | 381 | 373 | 376 | 487,000 |
| 2008/04/21 | 370 | 381 | 367 | 381 | 882,000 |
| 2008/04/18 | 363 | 369 | 362 | 369 | 658,000 |
| 2008/04/17 | 361 | 363 | 359 | 359 | 517,000 |
| 2008/04/16 | 345 | 355 | 343 | 353 | 841,000 |
| 2008/04/15 | 341 | 346 | 335 | 340 | 356,000 |
| 2008/04/14 | 334 | 343 | 334 | 340 | 440,000 |
| 2008/04/11 | 341 | 350 | 341 | 349 | 718,000 |
| 2008/04/10 | 349 | 350 | 339 | 340 | 335,000 |
| 2008/04/09 | 360 | 368 | 352 | 356 | 309,000 |
| 2008/04/08 | 362 | 368 | 360 | 361 | 238,000 |
| 2008/04/07 | 362 | 368 | 359 | 366 | 579,000 |
| 2008/04/04 | 368 | 371 | 362 | 365 | 511,000 |
| 2008/04/03 | 375 | 377 | 365 | 374 | 724,000 |
| 2008/04/02 | 372 | 377 | 367 | 374 | 545,000 |
| 2008/04/01 | 354 | 370 | 354 | 365 | 500,000 |
| 2008/03/31 | 367 | 369 | 354 | 359 | 378,000 |
| 2008/03/28 | 362 | 370 | 358 | 370 | 601,000 |
| 2008/03/27 | 372 | 374 | 365 | 367 | 389,000 |
| 2008/03/26 | 371 | 377 | 365 | 372 | 322,000 |
| 2008/03/25 | 378 | 381 | 369 | 375 | 486,000 |
| 2008/03/24 | 364 | 370 | 360 | 365 | 378,000 |
| 2008/03/21 | 356 | 364 | 352 | 363 | 911,000 |
| 2008/03/19 | 361 | 368 | 351 | 355 | 920,000 |
| 2008/03/18 | 354 | 358 | 350 | 356 | 405,000 |
| 2008/03/17 | 358 | 358 | 345 | 355 | 810,000 |
| 2008/03/14 | 368 | 369 | 358 | 360 | 706,000 |
| 2008/03/13 | 377 | 381 | 366 | 369 | 575,000 |
| 2008/03/12 | 389 | 392 | 376 | 382 | 591,000 |
| 2008/03/11 | 373 | 382 | 367 | 380 | 1,048,000 |
| 2008/03/10 | 380 | 381 | 370 | 372 | 872,000 |
| 2008/03/07 | 392 | 392 | 383 | 385 | 508,000 |
| 2008/03/06 | 390 | 398 | 388 | 397 | 680,000 |
| 2008/03/05 | 402 | 404 | 386 | 386 | 998,000 |
| 2008/03/04 | 397 | 406 | 392 | 401 | 1,415,000 |
| 2008/03/03 | 400 | 400 | 390 | 393 | 872,000 |
| 2008/02/29 | 401 | 409 | 397 | 408 | 1,302,000 |
| 2008/02/28 | 405 | 407 | 397 | 404 | 591,000 |
| 2008/02/27 | 406 | 412 | 402 | 410 | 1,046,000 |
| 2008/02/26 | 412 | 412 | 400 | 401 | 546,000 |
| 2008/02/25 | 400 | 411 | 398 | 407 | 1,384,000 |
| 2008/02/22 | 404 | 407 | 399 | 405 | 700,000 |
| 2008/02/21 | 399 | 410 | 396 | 403 | 1,524,000 |
| 2008/02/20 | 407 | 408 | 388 | 389 | 1,206,000 |
| 2008/02/19 | 411 | 412 | 398 | 406 | 1,525,000 |
| 2008/02/18 | 407 | 421 | 404 | 406 | 1,514,000 |
| 2008/02/15 | 399 | 406 | 383 | 402 | 1,971,000 |
| 2008/02/14 | 402 | 407 | 399 | 403 | 1,835,000 |
| 2008/02/13 | 400 | 404 | 396 | 397 | 1,632,000 |
| 2008/02/12 | 404 | 404 | 395 | 399 | 1,300,000 |
| 2008/02/08 | 409 | 414 | 404 | 409 | 1,079,000 |
| 2008/02/07 | 421 | 422 | 404 | 417 | 1,292,000 |
| 2008/02/06 | 423 | 428 | 414 | 427 | 2,421,000 |
| 2008/02/05 | 466 | 467 | 453 | 458 | 1,569,000 |
| 2008/02/04 | 505 | 509 | 494 | 496 | 969,000 |
| 2008/02/01 | 507 | 512 | 495 | 505 | 528,000 |
| 2008/01/31 | 479 | 510 | 478 | 508 | 614,000 |
| 2008/01/30 | 505 | 505 | 486 | 489 | 587,000 |
| 2008/01/29 | 494 | 504 | 488 | 502 | 451,000 |
| 2008/01/28 | 510 | 520 | 486 | 492 | 638,000 |
| 2008/01/25 | 497 | 509 | 494 | 509 | 326,000 |
| 2008/01/24 | 491 | 496 | 475 | 488 | 761,000 |
| 2008/01/23 | 474 | 485 | 467 | 481 | 774,000 |
| 2008/01/22 | 482 | 487 | 466 | 469 | 875,000 |
| 2008/01/21 | 515 | 523 | 495 | 496 | 427,000 |
| 2008/01/18 | 494 | 520 | 489 | 515 | 584,000 |
| 2008/01/17 | 495 | 513 | 487 | 510 | 676,000 |
| 2008/01/16 | 499 | 506 | 490 | 494 | 973,000 |
| 2008/01/15 | 536 | 540 | 509 | 509 | 880,000 |
| 2008/01/11 | 536 | 542 | 528 | 532 | 821,000 |
| 2008/01/10 | 536 | 536 | 527 | 534 | 608,000 |
| 2008/01/09 | 524 | 539 | 517 | 536 | 617,000 |
| 2008/01/08 | 521 | 543 | 516 | 534 | 711,000 |
| 2008/01/07 | 525 | 538 | 520 | 531 | 807,000 |
| 2008/01/04 | 551 | 556 | 525 | 526 | 483,000 |