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 |
|---|---|---|---|---|---|
| 2009/12/30 | 574 | 574 | 561 | 561 | 416,000 |
| 2009/12/29 | 572 | 577 | 571 | 574 | 401,000 |
| 2009/12/28 | 573 | 578 | 570 | 574 | 358,000 |
| 2009/12/25 | 580 | 580 | 571 | 571 | 359,000 |
| 2009/12/24 | 584 | 587 | 579 | 581 | 308,000 |
| 2009/12/22 | 572 | 588 | 570 | 586 | 622,000 |
| 2009/12/21 | 572 | 577 | 568 | 572 | 533,000 |
| 2009/12/18 | 562 | 575 | 560 | 571 | 600,000 |
| 2009/12/17 | 581 | 585 | 568 | 572 | 669,000 |
| 2009/12/16 | 581 | 593 | 581 | 584 | 763,000 |
| 2009/12/15 | 580 | 582 | 574 | 577 | 317,000 |
| 2009/12/14 | 589 | 589 | 572 | 583 | 459,000 |
| 2009/12/11 | 569 | 586 | 566 | 586 | 738,000 |
| 2009/12/10 | 581 | 590 | 565 | 568 | 778,000 |
| 2009/12/09 | 583 | 593 | 577 | 591 | 1,010,000 |
| 2009/12/08 | 575 | 588 | 572 | 583 | 634,000 |
| 2009/12/07 | 575 | 583 | 575 | 579 | 486,000 |
| 2009/12/04 | 571 | 574 | 561 | 572 | 799,000 |
| 2009/12/03 | 546 | 577 | 544 | 568 | 1,060,000 |
| 2009/12/02 | 537 | 550 | 535 | 539 | 505,000 |
| 2009/12/01 | 526 | 547 | 519 | 547 | 753,000 |
| 2009/11/30 | 514 | 528 | 510 | 525 | 1,033,000 |
| 2009/11/27 | 505 | 510 | 498 | 504 | 551,000 |
| 2009/11/26 | 513 | 517 | 506 | 512 | 533,000 |
| 2009/11/25 | 512 | 516 | 498 | 514 | 703,000 |
| 2009/11/24 | 509 | 509 | 503 | 506 | 437,000 |
| 2009/11/20 | 509 | 513 | 503 | 508 | 680,000 |
| 2009/11/19 | 501 | 508 | 497 | 508 | 583,000 |
| 2009/11/18 | 496 | 504 | 495 | 497 | 629,000 |
| 2009/11/17 | 525 | 525 | 502 | 504 | 601,000 |
| 2009/11/16 | 516 | 517 | 509 | 516 | 467,000 |
| 2009/11/13 | 523 | 523 | 513 | 517 | 499,000 |
| 2009/11/12 | 521 | 525 | 513 | 522 | 808,000 |
| 2009/11/11 | 522 | 530 | 518 | 522 | 1,298,000 |
| 2009/11/10 | 539 | 555 | 528 | 532 | 2,750,000 |
| 2009/11/09 | 519 | 533 | 508 | 529 | 1,500,000 |
| 2009/11/06 | 529 | 529 | 516 | 522 | 567,000 |
| 2009/11/05 | 524 | 529 | 516 | 519 | 649,000 |
| 2009/11/04 | 527 | 528 | 515 | 520 | 1,101,000 |
| 2009/11/02 | 544 | 547 | 528 | 530 | 1,024,000 |
| 2009/10/30 | 537 | 550 | 529 | 550 | 1,692,000 |
| 2009/10/29 | 522 | 537 | 512 | 537 | 3,145,000 |
| 2009/10/28 | 517 | 533 | 517 | 528 | 1,755,000 |
| 2009/10/27 | 510 | 530 | 510 | 522 | 3,080,000 |
| 2009/10/26 | 527 | 528 | 506 | 516 | 2,847,000 |
| 2009/10/23 | 469 | 509 | 468 | 507 | 4,296,000 |
| 2009/10/22 | 454 | 458 | 444 | 454 | 830,000 |
| 2009/10/21 | 455 | 459 | 452 | 454 | 509,000 |
| 2009/10/20 | 458 | 462 | 451 | 454 | 584,000 |
| 2009/10/19 | 457 | 457 | 447 | 457 | 676,000 |
| 2009/10/16 | 452 | 456 | 445 | 456 | 774,000 |
| 2009/10/15 | 450 | 460 | 446 | 453 | 727,000 |
| 2009/10/14 | 462 | 462 | 441 | 450 | 763,000 |
| 2009/10/13 | 457 | 461 | 454 | 457 | 491,000 |
| 2009/10/09 | 450 | 461 | 443 | 454 | 1,168,000 |
| 2009/10/08 | 465 | 465 | 444 | 448 | 1,146,000 |
| 2009/10/07 | 457 | 471 | 444 | 468 | 542,000 |
| 2009/10/06 | 452 | 458 | 449 | 456 | 371,000 |
| 2009/10/05 | 458 | 458 | 447 | 450 | 365,000 |
| 2009/10/02 | 464 | 464 | 454 | 463 | 447,000 |
| 2009/10/01 | 490 | 490 | 466 | 473 | 605,000 |
| 2009/09/30 | 491 | 493 | 484 | 488 | 269,000 |
| 2009/09/29 | 494 | 494 | 488 | 491 | 406,000 |
| 2009/09/28 | 500 | 500 | 490 | 494 | 339,000 |
| 2009/09/25 | 514 | 514 | 503 | 505 | 362,000 |
| 2009/09/24 | 516 | 529 | 508 | 516 | 631,000 |
| 2009/09/18 | 510 | 512 | 494 | 511 | 365,000 |
| 2009/09/17 | 510 | 516 | 503 | 512 | 325,000 |
| 2009/09/16 | 516 | 519 | 505 | 507 | 393,000 |
| 2009/09/15 | 514 | 518 | 507 | 511 | 393,000 |
| 2009/09/14 | 515 | 515 | 499 | 510 | 418,000 |
| 2009/09/11 | 526 | 526 | 512 | 516 | 572,000 |
| 2009/09/10 | 524 | 533 | 524 | 528 | 303,000 |
| 2009/09/09 | 523 | 531 | 521 | 524 | 483,000 |
| 2009/09/08 | 514 | 538 | 511 | 533 | 968,000 |
| 2009/09/07 | 504 | 514 | 501 | 513 | 275,000 |
| 2009/09/04 | 508 | 508 | 497 | 501 | 430,000 |
| 2009/09/03 | 507 | 516 | 500 | 505 | 383,000 |
| 2009/09/02 | 518 | 518 | 504 | 509 | 557,000 |
| 2009/09/01 | 523 | 528 | 520 | 521 | 369,000 |
| 2009/08/31 | 532 | 541 | 523 | 528 | 514,000 |
| 2009/08/28 | 532 | 540 | 530 | 532 | 323,000 |
| 2009/08/27 | 527 | 534 | 522 | 527 | 322,000 |
| 2009/08/26 | 538 | 540 | 533 | 536 | 323,000 |
| 2009/08/25 | 527 | 544 | 526 | 533 | 741,000 |
| 2009/08/24 | 525 | 534 | 524 | 526 | 724,000 |
| 2009/08/21 | 524 | 524 | 508 | 517 | 486,000 |
| 2009/08/20 | 513 | 533 | 512 | 529 | 562,000 |
| 2009/08/19 | 522 | 528 | 519 | 523 | 257,000 |
| 2009/08/18 | 524 | 533 | 522 | 527 | 344,000 |
| 2009/08/17 | 549 | 552 | 530 | 534 | 488,000 |
| 2009/08/14 | 542 | 549 | 539 | 547 | 335,000 |
| 2009/08/13 | 540 | 549 | 539 | 546 | 372,000 |
| 2009/08/12 | 528 | 544 | 528 | 539 | 747,000 |
| 2009/08/11 | 530 | 539 | 525 | 536 | 1,286,000 |
| 2009/08/10 | 499 | 504 | 494 | 502 | 391,000 |
| 2009/08/07 | 488 | 494 | 477 | 493 | 349,000 |
| 2009/08/06 | 487 | 496 | 487 | 493 | 286,000 |
| 2009/08/05 | 491 | 495 | 485 | 487 | 416,000 |
| 2009/08/04 | 503 | 503 | 484 | 487 | 325,000 |
| 2009/08/03 | 499 | 507 | 495 | 498 | 277,000 |
| 2009/07/31 | 489 | 495 | 482 | 491 | 318,000 |
| 2009/07/30 | 490 | 495 | 483 | 489 | 218,000 |
| 2009/07/29 | 484 | 493 | 482 | 489 | 397,000 |
| 2009/07/28 | 482 | 485 | 476 | 483 | 485,000 |
| 2009/07/27 | 496 | 498 | 488 | 490 | 290,000 |
| 2009/07/24 | 499 | 499 | 489 | 495 | 328,000 |
| 2009/07/23 | 480 | 496 | 480 | 485 | 259,000 |
| 2009/07/22 | 479 | 484 | 472 | 481 | 456,000 |
| 2009/07/21 | 479 | 479 | 466 | 474 | 481,000 |
| 2009/07/17 | 471 | 474 | 455 | 459 | 425,000 |
| 2009/07/16 | 466 | 470 | 454 | 461 | 584,000 |
| 2009/07/15 | 454 | 471 | 452 | 456 | 521,000 |
| 2009/07/14 | 457 | 457 | 440 | 449 | 542,000 |
| 2009/07/13 | 468 | 477 | 449 | 452 | 553,000 |
| 2009/07/10 | 460 | 471 | 455 | 467 | 374,000 |
| 2009/07/09 | 468 | 468 | 457 | 463 | 339,000 |
| 2009/07/08 | 484 | 484 | 473 | 473 | 439,000 |
| 2009/07/07 | 476 | 486 | 476 | 485 | 492,000 |
| 2009/07/06 | 481 | 490 | 480 | 481 | 389,000 |
| 2009/07/03 | 478 | 489 | 477 | 486 | 371,000 |
| 2009/07/02 | 488 | 495 | 487 | 493 | 381,000 |
| 2009/07/01 | 491 | 499 | 486 | 493 | 579,000 |
| 2009/06/30 | 490 | 501 | 488 | 497 | 706,000 |
| 2009/06/29 | 493 | 494 | 472 | 475 | 534,000 |
| 2009/06/26 | 481 | 489 | 476 | 486 | 538,000 |
| 2009/06/25 | 460 | 482 | 460 | 476 | 879,000 |
| 2009/06/24 | 451 | 459 | 449 | 455 | 528,000 |
| 2009/06/23 | 462 | 468 | 453 | 455 | 300,000 |
| 2009/06/22 | 467 | 478 | 463 | 470 | 674,000 |
| 2009/06/19 | 451 | 493 | 451 | 467 | 1,863,000 |
| 2009/06/18 | 455 | 455 | 443 | 449 | 508,000 |
| 2009/06/17 | 434 | 453 | 434 | 450 | 587,000 |
| 2009/06/16 | 448 | 454 | 435 | 438 | 668,000 |
| 2009/06/15 | 461 | 462 | 450 | 458 | 635,000 |
| 2009/06/12 | 455 | 465 | 446 | 461 | 1,032,000 |
| 2009/06/11 | 464 | 464 | 453 | 458 | 622,000 |
| 2009/06/10 | 471 | 471 | 459 | 462 | 979,000 |
| 2009/06/09 | 477 | 479 | 467 | 471 | 730,000 |
| 2009/06/08 | 470 | 477 | 460 | 460 | 477,000 |
| 2009/06/05 | 467 | 470 | 462 | 463 | 703,000 |
| 2009/06/04 | 456 | 463 | 455 | 457 | 522,000 |
| 2009/06/03 | 444 | 457 | 441 | 454 | 704,000 |
| 2009/06/02 | 455 | 455 | 442 | 442 | 541,000 |
| 2009/06/01 | 443 | 455 | 438 | 445 | 599,000 |
| 2009/05/29 | 445 | 446 | 434 | 443 | 633,000 |
| 2009/05/28 | 419 | 449 | 418 | 435 | 1,037,000 |
| 2009/05/27 | 420 | 423 | 415 | 418 | 509,000 |
| 2009/05/26 | 416 | 417 | 401 | 416 | 354,000 |
| 2009/05/25 | 416 | 416 | 408 | 411 | 221,000 |
| 2009/05/22 | 419 | 419 | 405 | 407 | 405,000 |
| 2009/05/21 | 424 | 427 | 416 | 426 | 252,000 |
| 2009/05/20 | 429 | 429 | 423 | 425 | 237,000 |
| 2009/05/19 | 422 | 429 | 418 | 420 | 209,000 |
| 2009/05/18 | 421 | 427 | 419 | 422 | 353,000 |
| 2009/05/15 | 420 | 433 | 420 | 431 | 424,000 |
| 2009/05/14 | 420 | 434 | 418 | 420 | 570,000 |
| 2009/05/13 | 413 | 428 | 413 | 428 | 1,293,000 |
| 2009/05/12 | 367 | 453 | 367 | 418 | 2,069,000 |
| 2009/05/11 | 377 | 384 | 372 | 373 | 400,000 |
| 2009/05/08 | 377 | 378 | 370 | 376 | 254,000 |
| 2009/05/07 | 381 | 381 | 369 | 377 | 249,000 |
| 2009/05/01 | 364 | 366 | 356 | 361 | 302,000 |
| 2009/04/30 | 362 | 372 | 359 | 363 | 457,000 |
| 2009/04/28 | 366 | 367 | 345 | 347 | 798,000 |
| 2009/04/27 | 374 | 377 | 363 | 368 | 412,000 |
| 2009/04/24 | 388 | 388 | 368 | 371 | 537,000 |
| 2009/04/23 | 390 | 390 | 379 | 388 | 246,000 |
| 2009/04/22 | 394 | 394 | 383 | 388 | 275,000 |
| 2009/04/21 | 391 | 394 | 375 | 384 | 376,000 |
| 2009/04/20 | 396 | 396 | 389 | 396 | 312,000 |
| 2009/04/17 | 373 | 390 | 373 | 386 | 508,000 |
| 2009/04/16 | 380 | 382 | 368 | 372 | 439,000 |
| 2009/04/15 | 382 | 383 | 368 | 375 | 405,000 |
| 2009/04/14 | 385 | 389 | 373 | 387 | 483,000 |
| 2009/04/13 | 386 | 392 | 381 | 390 | 326,000 |
| 2009/04/10 | 394 | 394 | 377 | 384 | 527,000 |
| 2009/04/09 | 378 | 389 | 375 | 389 | 365,000 |
| 2009/04/08 | 390 | 390 | 370 | 373 | 598,000 |
| 2009/04/07 | 397 | 398 | 387 | 389 | 421,000 |
| 2009/04/06 | 404 | 404 | 390 | 396 | 384,000 |
| 2009/04/03 | 385 | 400 | 384 | 399 | 508,000 |
| 2009/04/02 | 387 | 398 | 383 | 394 | 354,000 |
| 2009/04/01 | 385 | 391 | 375 | 387 | 696,000 |
| 2009/03/31 | 377 | 389 | 373 | 384 | 810,000 |
| 2009/03/30 | 400 | 410 | 370 | 372 | 994,000 |
| 2009/03/27 | 410 | 415 | 394 | 399 | 652,000 |
| 2009/03/26 | 391 | 396 | 380 | 396 | 782,000 |
| 2009/03/25 | 383 | 383 | 369 | 380 | 963,000 |
| 2009/03/24 | 395 | 395 | 379 | 387 | 687,000 |
| 2009/03/23 | 368 | 381 | 367 | 381 | 628,000 |
| 2009/03/19 | 386 | 386 | 363 | 369 | 629,000 |
| 2009/03/18 | 393 | 395 | 371 | 373 | 1,164,000 |
| 2009/03/17 | 399 | 400 | 390 | 394 | 635,000 |
| 2009/03/16 | 395 | 410 | 395 | 405 | 648,000 |
| 2009/03/13 | 372 | 388 | 372 | 388 | 872,000 |
| 2009/03/12 | 386 | 387 | 377 | 380 | 293,000 |
| 2009/03/11 | 381 | 389 | 370 | 382 | 477,000 |
| 2009/03/10 | 383 | 385 | 374 | 378 | 418,000 |
| 2009/03/09 | 376 | 387 | 372 | 383 | 535,000 |
| 2009/03/06 | 369 | 379 | 365 | 371 | 653,000 |
| 2009/03/05 | 368 | 387 | 365 | 382 | 772,000 |
| 2009/03/04 | 349 | 359 | 345 | 358 | 503,000 |
| 2009/03/03 | 349 | 356 | 338 | 350 | 531,000 |
| 2009/03/02 | 352 | 364 | 350 | 354 | 385,000 |
| 2009/02/27 | 346 | 363 | 346 | 357 | 746,000 |
| 2009/02/26 | 345 | 360 | 342 | 345 | 542,000 |
| 2009/02/25 | 343 | 344 | 336 | 341 | 312,000 |
| 2009/02/24 | 335 | 339 | 332 | 338 | 189,000 |
| 2009/02/23 | 327 | 341 | 322 | 340 | 354,000 |
| 2009/02/20 | 338 | 344 | 325 | 327 | 917,000 |
| 2009/02/19 | 331 | 334 | 325 | 333 | 394,000 |
| 2009/02/18 | 320 | 327 | 317 | 326 | 583,000 |
| 2009/02/17 | 318 | 322 | 314 | 315 | 378,000 |
| 2009/02/16 | 326 | 330 | 318 | 322 | 376,000 |
| 2009/02/13 | 322 | 325 | 315 | 318 | 386,000 |
| 2009/02/12 | 320 | 324 | 311 | 315 | 547,000 |
| 2009/02/10 | 330 | 335 | 325 | 328 | 283,000 |
| 2009/02/09 | 339 | 339 | 327 | 327 | 286,000 |
| 2009/02/06 | 335 | 341 | 328 | 329 | 437,000 |
| 2009/02/05 | 335 | 347 | 328 | 335 | 654,000 |
| 2009/02/04 | 324 | 343 | 324 | 335 | 977,000 |
| 2009/02/03 | 344 | 349 | 319 | 329 | 1,418,000 |
| 2009/02/02 | 364 | 369 | 345 | 348 | 871,000 |
| 2009/01/30 | 383 | 385 | 374 | 376 | 274,000 |
| 2009/01/29 | 398 | 399 | 388 | 397 | 432,000 |
| 2009/01/28 | 370 | 393 | 365 | 389 | 486,000 |
| 2009/01/27 | 357 | 379 | 357 | 373 | 351,000 |
| 2009/01/26 | 356 | 360 | 354 | 356 | 249,000 |
| 2009/01/23 | 357 | 358 | 348 | 354 | 332,000 |
| 2009/01/22 | 359 | 360 | 347 | 356 | 287,000 |
| 2009/01/21 | 357 | 363 | 353 | 354 | 247,000 |
| 2009/01/20 | 365 | 365 | 353 | 362 | 275,000 |
| 2009/01/19 | 366 | 372 | 366 | 370 | 115,000 |
| 2009/01/16 | 359 | 367 | 357 | 366 | 279,000 |
| 2009/01/15 | 350 | 363 | 345 | 358 | 629,000 |
| 2009/01/14 | 348 | 363 | 345 | 355 | 341,000 |
| 2009/01/13 | 335 | 350 | 335 | 342 | 344,000 |
| 2009/01/09 | 357 | 361 | 350 | 353 | 155,000 |
| 2009/01/08 | 367 | 368 | 353 | 358 | 289,000 |
| 2009/01/07 | 356 | 377 | 356 | 372 | 434,000 |
| 2009/01/06 | 357 | 367 | 352 | 365 | 224,000 |
| 2009/01/05 | 369 | 369 | 360 | 360 | 119,000 |