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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,750 | 1,763 | 1,734 | 1,749 | 564,000 |
| 2013/12/27 | 1,717 | 1,739 | 1,710 | 1,738 | 480,000 |
| 2013/12/26 | 1,696 | 1,720 | 1,687 | 1,717 | 447,000 |
| 2013/12/25 | 1,682 | 1,693 | 1,670 | 1,679 | 625,000 |
| 2013/12/24 | 1,711 | 1,715 | 1,695 | 1,703 | 798,000 |
| 2013/12/20 | 1,690 | 1,712 | 1,686 | 1,711 | 643,000 |
| 2013/12/19 | 1,710 | 1,717 | 1,698 | 1,709 | 1,072,000 |
| 2013/12/18 | 1,691 | 1,708 | 1,683 | 1,707 | 979,000 |
| 2013/12/17 | 1,683 | 1,693 | 1,673 | 1,691 | 607,000 |
| 2013/12/16 | 1,685 | 1,699 | 1,672 | 1,683 | 912,000 |
| 2013/12/13 | 1,668 | 1,688 | 1,657 | 1,679 | 1,212,000 |
| 2013/12/12 | 1,707 | 1,707 | 1,661 | 1,675 | 1,109,000 |
| 2013/12/11 | 1,710 | 1,712 | 1,690 | 1,706 | 1,195,000 |
| 2013/12/10 | 1,700 | 1,712 | 1,690 | 1,712 | 1,512,000 |
| 2013/12/09 | 1,667 | 1,681 | 1,662 | 1,681 | 980,000 |
| 2013/12/06 | 1,645 | 1,648 | 1,621 | 1,636 | 1,007,000 |
| 2013/12/05 | 1,655 | 1,667 | 1,630 | 1,644 | 1,948,000 |
| 2013/12/04 | 1,645 | 1,676 | 1,636 | 1,643 | 1,376,000 |
| 2013/12/03 | 1,689 | 1,709 | 1,640 | 1,666 | 2,825,000 |
| 2013/12/02 | 1,677 | 1,700 | 1,669 | 1,672 | 1,768,000 |
| 2013/11/29 | 1,655 | 1,661 | 1,645 | 1,660 | 1,121,000 |
| 2013/11/28 | 1,621 | 1,653 | 1,621 | 1,651 | 1,299,000 |
| 2013/11/27 | 1,607 | 1,637 | 1,605 | 1,615 | 2,077,000 |
| 2013/11/26 | 1,669 | 1,675 | 1,601 | 1,618 | 14,344,000 |
| 2013/11/25 | 1,684 | 1,687 | 1,621 | 1,629 | 3,313,000 |
| 2013/11/22 | 1,685 | 1,699 | 1,663 | 1,675 | 2,464,000 |
| 2013/11/21 | 1,669 | 1,686 | 1,665 | 1,685 | 1,330,000 |
| 2013/11/20 | 1,666 | 1,671 | 1,646 | 1,665 | 949,000 |
| 2013/11/19 | 1,674 | 1,674 | 1,655 | 1,670 | 1,085,000 |
| 2013/11/18 | 1,686 | 1,688 | 1,665 | 1,674 | 1,221,000 |
| 2013/11/15 | 1,691 | 1,699 | 1,650 | 1,666 | 2,407,000 |
| 2013/11/14 | 1,694 | 1,699 | 1,677 | 1,691 | 978,000 |
| 2013/11/13 | 1,693 | 1,696 | 1,676 | 1,681 | 611,000 |
| 2013/11/12 | 1,670 | 1,699 | 1,670 | 1,682 | 1,017,000 |
| 2013/11/11 | 1,682 | 1,715 | 1,666 | 1,679 | 1,288,000 |
| 2013/11/08 | 1,664 | 1,684 | 1,629 | 1,670 | 1,815,000 |
| 2013/11/07 | 1,693 | 1,726 | 1,673 | 1,700 | 3,277,000 |
| 2013/11/06 | 1,644 | 1,665 | 1,617 | 1,660 | 1,240,000 |
| 2013/11/05 | 1,641 | 1,644 | 1,613 | 1,640 | 1,236,000 |
| 2013/11/01 | 1,645 | 1,652 | 1,615 | 1,627 | 744,000 |
| 2013/10/31 | 1,650 | 1,663 | 1,642 | 1,646 | 831,000 |
| 2013/10/30 | 1,627 | 1,659 | 1,618 | 1,656 | 1,529,000 |
| 2013/10/29 | 1,615 | 1,623 | 1,597 | 1,607 | 1,378,000 |
| 2013/10/28 | 1,608 | 1,645 | 1,604 | 1,641 | 1,002,000 |
| 2013/10/25 | 1,636 | 1,637 | 1,603 | 1,608 | 1,260,000 |
| 2013/10/24 | 1,601 | 1,638 | 1,591 | 1,634 | 759,000 |
| 2013/10/23 | 1,671 | 1,672 | 1,595 | 1,601 | 1,899,000 |
| 2013/10/22 | 1,660 | 1,685 | 1,656 | 1,677 | 889,000 |
| 2013/10/21 | 1,680 | 1,684 | 1,652 | 1,670 | 1,078,000 |
| 2013/10/18 | 1,701 | 1,706 | 1,683 | 1,690 | 1,092,000 |
| 2013/10/17 | 1,677 | 1,695 | 1,661 | 1,689 | 1,172,000 |
| 2013/10/16 | 1,655 | 1,679 | 1,641 | 1,658 | 1,202,000 |
| 2013/10/15 | 1,664 | 1,710 | 1,646 | 1,659 | 3,663,000 |
| 2013/10/11 | 1,602 | 1,645 | 1,602 | 1,643 | 1,161,000 |
| 2013/10/10 | 1,591 | 1,613 | 1,581 | 1,593 | 953,000 |
| 2013/10/09 | 1,559 | 1,592 | 1,546 | 1,591 | 939,000 |
| 2013/10/08 | 1,530 | 1,568 | 1,515 | 1,563 | 839,000 |
| 2013/10/07 | 1,564 | 1,565 | 1,531 | 1,544 | 545,000 |
| 2013/10/04 | 1,559 | 1,593 | 1,546 | 1,579 | 1,320,000 |
| 2013/10/03 | 1,561 | 1,568 | 1,541 | 1,559 | 711,000 |
| 2013/10/02 | 1,597 | 1,618 | 1,555 | 1,567 | 1,132,000 |
| 2013/10/01 | 1,567 | 1,592 | 1,552 | 1,585 | 862,000 |
| 2013/09/30 | 1,536 | 1,576 | 1,536 | 1,567 | 734,000 |
| 2013/09/27 | 1,573 | 1,578 | 1,561 | 1,576 | 482,000 |
| 2013/09/26 | 1,538 | 1,575 | 1,520 | 1,574 | 529,000 |
| 2013/09/25 | 1,580 | 1,580 | 1,533 | 1,564 | 798,000 |
| 2013/09/24 | 1,530 | 1,570 | 1,528 | 1,562 | 1,174,000 |
| 2013/09/20 | 1,554 | 1,554 | 1,522 | 1,542 | 1,029,000 |
| 2013/09/19 | 1,515 | 1,554 | 1,508 | 1,553 | 1,372,000 |
| 2013/09/18 | 1,483 | 1,499 | 1,481 | 1,494 | 945,000 |
| 2013/09/17 | 1,466 | 1,495 | 1,465 | 1,481 | 877,000 |
| 2013/09/13 | 1,447 | 1,470 | 1,446 | 1,466 | 1,013,000 |
| 2013/09/12 | 1,460 | 1,478 | 1,455 | 1,469 | 1,040,000 |
| 2013/09/11 | 1,480 | 1,486 | 1,460 | 1,478 | 1,782,000 |
| 2013/09/10 | 1,483 | 1,506 | 1,478 | 1,485 | 2,448,000 |
| 2013/09/09 | 1,536 | 1,547 | 1,497 | 1,513 | 2,139,000 |
| 2013/09/06 | 1,575 | 1,575 | 1,516 | 1,528 | 2,163,000 |
| 2013/09/05 | 1,532 | 1,580 | 1,515 | 1,575 | 2,580,000 |
| 2013/09/04 | 1,480 | 1,534 | 1,464 | 1,531 | 2,746,000 |
| 2013/09/03 | 1,492 | 1,533 | 1,455 | 1,480 | 4,829,000 |
| 2013/09/02 | 1,439 | 1,494 | 1,428 | 1,491 | 3,354,000 |
| 2013/08/30 | 1,397 | 1,434 | 1,392 | 1,418 | 2,124,000 |
| 2013/08/29 | 1,376 | 1,400 | 1,374 | 1,393 | 784,000 |
| 2013/08/28 | 1,364 | 1,383 | 1,357 | 1,375 | 1,003,000 |
| 2013/08/27 | 1,375 | 1,408 | 1,375 | 1,393 | 925,000 |
| 2013/08/26 | 1,396 | 1,432 | 1,391 | 1,396 | 1,562,000 |
| 2013/08/23 | 1,340 | 1,357 | 1,336 | 1,351 | 570,000 |
| 2013/08/22 | 1,292 | 1,327 | 1,292 | 1,322 | 421,000 |
| 2013/08/21 | 1,311 | 1,327 | 1,295 | 1,307 | 1,000,000 |
| 2013/08/20 | 1,306 | 1,328 | 1,297 | 1,301 | 920,000 |
| 2013/08/19 | 1,271 | 1,329 | 1,271 | 1,324 | 1,167,000 |
| 2013/08/16 | 1,283 | 1,289 | 1,240 | 1,280 | 1,505,000 |
| 2013/08/15 | 1,339 | 1,349 | 1,308 | 1,311 | 952,000 |
| 2013/08/14 | 1,355 | 1,375 | 1,352 | 1,363 | 1,226,000 |
| 2013/08/13 | 1,365 | 1,377 | 1,361 | 1,377 | 857,000 |
| 2013/08/12 | 1,350 | 1,375 | 1,336 | 1,365 | 1,519,000 |
| 2013/08/09 | 1,348 | 1,361 | 1,343 | 1,351 | 523,000 |
| 2013/08/08 | 1,357 | 1,385 | 1,354 | 1,358 | 721,000 |
| 2013/08/07 | 1,355 | 1,405 | 1,355 | 1,386 | 2,070,000 |
| 2013/08/06 | 1,340 | 1,385 | 1,326 | 1,365 | 2,154,000 |
| 2013/08/05 | 1,303 | 1,318 | 1,295 | 1,311 | 475,000 |
| 2013/08/02 | 1,270 | 1,321 | 1,269 | 1,320 | 818,000 |
| 2013/08/01 | 1,238 | 1,267 | 1,226 | 1,267 | 977,000 |
| 2013/07/31 | 1,274 | 1,283 | 1,247 | 1,249 | 529,000 |
| 2013/07/30 | 1,264 | 1,295 | 1,262 | 1,293 | 639,000 |
| 2013/07/29 | 1,311 | 1,319 | 1,278 | 1,281 | 1,029,000 |
| 2013/07/26 | 1,330 | 1,342 | 1,309 | 1,324 | 1,393,000 |
| 2013/07/25 | 1,319 | 1,357 | 1,315 | 1,340 | 1,028,000 |
| 2013/07/24 | 1,346 | 1,346 | 1,318 | 1,323 | 932,000 |
| 2013/07/23 | 1,314 | 1,348 | 1,304 | 1,345 | 1,091,000 |
| 2013/07/22 | 1,301 | 1,335 | 1,298 | 1,318 | 2,399,000 |
| 2013/07/19 | 1,262 | 1,267 | 1,224 | 1,236 | 659,000 |
| 2013/07/18 | 1,250 | 1,261 | 1,247 | 1,258 | 596,000 |
| 2013/07/17 | 1,234 | 1,248 | 1,227 | 1,242 | 499,000 |
| 2013/07/16 | 1,247 | 1,258 | 1,242 | 1,248 | 567,000 |
| 2013/07/12 | 1,244 | 1,249 | 1,234 | 1,249 | 490,000 |
| 2013/07/11 | 1,224 | 1,240 | 1,222 | 1,238 | 915,000 |
| 2013/07/10 | 1,225 | 1,238 | 1,214 | 1,224 | 601,000 |
| 2013/07/09 | 1,235 | 1,239 | 1,217 | 1,237 | 918,000 |
| 2013/07/08 | 1,210 | 1,237 | 1,203 | 1,214 | 1,329,000 |
| 2013/07/05 | 1,196 | 1,211 | 1,182 | 1,209 | 937,000 |
| 2013/07/04 | 1,205 | 1,206 | 1,181 | 1,201 | 870,000 |
| 2013/07/03 | 1,198 | 1,220 | 1,183 | 1,217 | 1,191,000 |
| 2013/07/02 | 1,182 | 1,199 | 1,167 | 1,197 | 823,000 |
| 2013/07/01 | 1,193 | 1,193 | 1,149 | 1,163 | 1,647,000 |
| 2013/06/28 | 1,178 | 1,200 | 1,174 | 1,196 | 1,397,000 |
| 2013/06/27 | 1,146 | 1,162 | 1,132 | 1,162 | 608,000 |
| 2013/06/26 | 1,159 | 1,169 | 1,125 | 1,135 | 931,000 |
| 2013/06/25 | 1,182 | 1,182 | 1,118 | 1,139 | 1,443,000 |
| 2013/06/24 | 1,174 | 1,194 | 1,170 | 1,182 | 1,649,000 |
| 2013/06/21 | 1,148 | 1,179 | 1,117 | 1,168 | 2,771,000 |
| 2013/06/20 | 1,126 | 1,155 | 1,112 | 1,151 | 1,108,000 |
| 2013/06/19 | 1,133 | 1,142 | 1,111 | 1,134 | 859,000 |
| 2013/06/18 | 1,100 | 1,113 | 1,086 | 1,108 | 855,000 |
| 2013/06/17 | 1,052 | 1,108 | 1,049 | 1,106 | 1,291,000 |
| 2013/06/14 | 1,047 | 1,084 | 1,047 | 1,056 | 2,191,000 |
| 2013/06/13 | 1,059 | 1,081 | 1,013 | 1,014 | 1,076,000 |
| 2013/06/12 | 1,051 | 1,064 | 1,031 | 1,059 | 438,000 |
| 2013/06/11 | 1,086 | 1,098 | 1,054 | 1,070 | 779,000 |
| 2013/06/10 | 1,030 | 1,092 | 1,029 | 1,086 | 1,414,000 |
| 2013/06/07 | 966 | 1,003 | 963 | 985 | 1,357,000 |
| 2013/06/06 | 1,013 | 1,035 | 994 | 997 | 1,312,000 |
| 2013/06/05 | 1,070 | 1,081 | 1,041 | 1,043 | 1,303,000 |
| 2013/06/04 | 1,025 | 1,032 | 1,001 | 1,029 | 2,270,000 |
| 2013/06/03 | 1,031 | 1,060 | 1,015 | 1,027 | 1,278,000 |
| 2013/05/31 | 1,052 | 1,078 | 1,025 | 1,030 | 1,616,000 |
| 2013/05/30 | 1,037 | 1,073 | 1,021 | 1,032 | 1,979,000 |
| 2013/05/29 | 1,074 | 1,099 | 1,057 | 1,078 | 1,777,000 |
| 2013/05/28 | 1,029 | 1,063 | 1,024 | 1,052 | 1,658,000 |
| 2013/05/27 | 1,080 | 1,105 | 1,040 | 1,054 | 1,267,000 |
| 2013/05/24 | 1,125 | 1,165 | 1,089 | 1,133 | 1,963,000 |
| 2013/05/23 | 1,198 | 1,198 | 1,079 | 1,091 | 1,856,000 |
| 2013/05/22 | 1,200 | 1,218 | 1,180 | 1,199 | 790,000 |
| 2013/05/21 | 1,202 | 1,230 | 1,188 | 1,201 | 830,000 |
| 2013/05/20 | 1,214 | 1,238 | 1,206 | 1,218 | 954,000 |
| 2013/05/17 | 1,201 | 1,216 | 1,184 | 1,195 | 1,327,000 |
| 2013/05/16 | 1,225 | 1,225 | 1,172 | 1,203 | 1,066,000 |
| 2013/05/15 | 1,210 | 1,252 | 1,196 | 1,239 | 1,245,000 |
| 2013/05/14 | 1,190 | 1,206 | 1,177 | 1,196 | 816,000 |
| 2013/05/13 | 1,167 | 1,189 | 1,152 | 1,188 | 732,000 |
| 2013/05/10 | 1,172 | 1,183 | 1,160 | 1,168 | 730,000 |
| 2013/05/09 | 1,136 | 1,177 | 1,136 | 1,158 | 1,099,000 |
| 2013/05/08 | 1,157 | 1,175 | 1,139 | 1,140 | 1,093,000 |
| 2013/05/07 | 1,175 | 1,188 | 1,169 | 1,187 | 695,000 |
| 2013/05/02 | 1,163 | 1,165 | 1,140 | 1,147 | 716,000 |
| 2013/05/01 | 1,135 | 1,156 | 1,131 | 1,150 | 648,000 |
| 2013/04/30 | 1,156 | 1,158 | 1,145 | 1,155 | 793,000 |
| 2013/04/26 | 1,149 | 1,172 | 1,141 | 1,156 | 1,486,000 |
| 2013/04/25 | 1,131 | 1,159 | 1,127 | 1,135 | 858,000 |
| 2013/04/24 | 1,113 | 1,149 | 1,112 | 1,147 | 1,586,000 |
| 2013/04/23 | 1,078 | 1,099 | 1,077 | 1,094 | 687,000 |
| 2013/04/22 | 1,070 | 1,089 | 1,065 | 1,077 | 608,000 |
| 2013/04/19 | 1,059 | 1,063 | 1,036 | 1,060 | 558,000 |
| 2013/04/18 | 1,070 | 1,083 | 1,030 | 1,057 | 1,241,000 |
| 2013/04/17 | 1,020 | 1,055 | 1,017 | 1,040 | 945,000 |
| 2013/04/16 | 990 | 1,007 | 984 | 1,003 | 886,000 |
| 2013/04/15 | 1,000 | 1,016 | 996 | 1,008 | 525,000 |
| 2013/04/12 | 1,013 | 1,015 | 996 | 1,006 | 1,016,000 |
| 2013/04/11 | 1,015 | 1,035 | 998 | 1,017 | 931,000 |
| 2013/04/10 | 1,006 | 1,025 | 999 | 1,022 | 695,000 |
| 2013/04/09 | 1,041 | 1,073 | 1,021 | 1,029 | 1,006,000 |
| 2013/04/08 | 1,005 | 1,038 | 995 | 1,038 | 1,172,000 |
| 2013/04/05 | 981 | 1,008 | 981 | 999 | 1,889,000 |
| 2013/04/04 | 935 | 970 | 913 | 967 | 1,624,000 |
| 2013/04/03 | 920 | 959 | 919 | 958 | 1,279,000 |
| 2013/04/02 | 910 | 922 | 883 | 911 | 935,000 |
| 2013/04/01 | 939 | 939 | 917 | 922 | 624,000 |
| 2013/03/29 | 950 | 950 | 928 | 938 | 408,000 |
| 2013/03/28 | 949 | 954 | 936 | 940 | 752,000 |
| 2013/03/27 | 930 | 946 | 923 | 946 | 794,000 |
| 2013/03/26 | 916 | 934 | 916 | 929 | 1,193,000 |
| 2013/03/25 | 920 | 926 | 907 | 908 | 586,000 |
| 2013/03/22 | 929 | 930 | 912 | 912 | 646,000 |
| 2013/03/21 | 910 | 937 | 910 | 935 | 1,370,000 |
| 2013/03/19 | 891 | 905 | 891 | 901 | 616,000 |
| 2013/03/18 | 896 | 901 | 891 | 892 | 364,000 |
| 2013/03/15 | 916 | 919 | 896 | 901 | 1,136,000 |
| 2013/03/14 | 900 | 924 | 896 | 917 | 1,464,000 |
| 2013/03/13 | 879 | 896 | 874 | 892 | 2,731,000 |
| 2013/03/12 | 900 | 908 | 837 | 852 | 4,545,000 |
| 2013/03/11 | 900 | 908 | 894 | 903 | 1,027,000 |
| 2013/03/08 | 904 | 914 | 895 | 900 | 1,586,000 |
| 2013/03/07 | 920 | 923 | 905 | 907 | 910,000 |
| 2013/03/06 | 882 | 901 | 880 | 900 | 1,030,000 |
| 2013/03/05 | 884 | 890 | 875 | 876 | 499,000 |
| 2013/03/04 | 880 | 887 | 876 | 883 | 738,000 |
| 2013/03/01 | 862 | 879 | 862 | 873 | 492,000 |
| 2013/02/28 | 880 | 880 | 867 | 877 | 770,000 |
| 2013/02/27 | 883 | 893 | 871 | 871 | 1,136,000 |
| 2013/02/26 | 868 | 886 | 860 | 881 | 1,851,000 |
| 2013/02/25 | 878 | 884 | 874 | 878 | 1,156,000 |
| 2013/02/22 | 853 | 865 | 848 | 864 | 680,000 |
| 2013/02/21 | 856 | 858 | 844 | 849 | 527,000 |
| 2013/02/20 | 860 | 867 | 851 | 859 | 1,072,000 |
| 2013/02/19 | 843 | 854 | 842 | 852 | 494,000 |
| 2013/02/18 | 833 | 850 | 833 | 849 | 568,000 |
| 2013/02/15 | 834 | 838 | 829 | 835 | 762,000 |
| 2013/02/14 | 839 | 843 | 833 | 836 | 591,000 |
| 2013/02/13 | 845 | 850 | 832 | 839 | 674,000 |
| 2013/02/12 | 855 | 857 | 846 | 846 | 701,000 |
| 2013/02/08 | 853 | 855 | 849 | 852 | 892,000 |
| 2013/02/07 | 856 | 866 | 854 | 860 | 736,000 |
| 2013/02/06 | 868 | 870 | 855 | 858 | 1,303,000 |
| 2013/02/05 | 861 | 870 | 855 | 855 | 2,208,000 |
| 2013/02/04 | 825 | 841 | 825 | 838 | 1,253,000 |
| 2013/02/01 | 821 | 828 | 816 | 823 | 1,416,000 |
| 2013/01/31 | 822 | 823 | 810 | 822 | 1,483,000 |
| 2013/01/30 | 823 | 825 | 813 | 823 | 1,329,000 |
| 2013/01/29 | 835 | 838 | 805 | 822 | 2,491,000 |
| 2013/01/28 | 858 | 859 | 836 | 837 | 1,229,000 |
| 2013/01/25 | 859 | 862 | 846 | 852 | 1,965,000 |
| 2013/01/24 | 830 | 846 | 830 | 845 | 1,662,000 |
| 2013/01/23 | 876 | 878 | 840 | 845 | 3,029,000 |
| 2013/01/22 | 910 | 915 | 885 | 890 | 4,929,000 |
| 2013/01/21 | 815 | 823 | 808 | 809 | 1,367,000 |
| 2013/01/18 | 794 | 800 | 791 | 800 | 775,000 |
| 2013/01/17 | 778 | 791 | 773 | 783 | 1,114,000 |
| 2013/01/16 | 795 | 795 | 779 | 783 | 1,182,000 |
| 2013/01/15 | 797 | 799 | 786 | 794 | 939,000 |
| 2013/01/11 | 787 | 795 | 783 | 793 | 816,000 |
| 2013/01/10 | 774 | 783 | 772 | 778 | 912,000 |
| 2013/01/09 | 761 | 779 | 760 | 774 | 1,581,000 |
| 2013/01/08 | 768 | 771 | 757 | 759 | 1,281,000 |
| 2013/01/07 | 765 | 771 | 757 | 763 | 1,312,000 |
| 2013/01/04 | 755 | 759 | 751 | 756 | 831,000 |