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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,850 | 3,860 | 3,750 | 3,760 | 408,000 |
| 2018/12/27 | 3,790 | 3,880 | 3,750 | 3,825 | 749,000 |
| 2018/12/26 | 3,610 | 3,760 | 3,580 | 3,650 | 480,500 |
| 2018/12/25 | 3,565 | 3,605 | 3,515 | 3,605 | 392,000 |
| 2018/12/21 | 3,750 | 3,760 | 3,655 | 3,690 | 696,200 |
| 2018/12/20 | 3,835 | 3,890 | 3,755 | 3,785 | 441,500 |
| 2018/12/19 | 3,840 | 3,920 | 3,815 | 3,865 | 371,400 |
| 2018/12/18 | 3,810 | 3,905 | 3,785 | 3,835 | 376,300 |
| 2018/12/17 | 3,880 | 3,910 | 3,845 | 3,850 | 305,900 |
| 2018/12/14 | 3,915 | 3,935 | 3,830 | 3,865 | 525,300 |
| 2018/12/13 | 3,900 | 3,950 | 3,830 | 3,920 | 454,200 |
| 2018/12/12 | 3,815 | 3,920 | 3,810 | 3,860 | 670,100 |
| 2018/12/11 | 3,760 | 3,775 | 3,670 | 3,730 | 423,900 |
| 2018/12/10 | 3,750 | 3,795 | 3,705 | 3,740 | 460,200 |
| 2018/12/07 | 3,885 | 3,890 | 3,780 | 3,820 | 412,500 |
| 2018/12/06 | 3,910 | 3,935 | 3,785 | 3,825 | 690,900 |
| 2018/12/05 | 3,890 | 3,985 | 3,870 | 3,920 | 472,500 |
| 2018/12/04 | 4,065 | 4,065 | 3,980 | 3,995 | 423,200 |
| 2018/12/03 | 4,100 | 4,110 | 4,050 | 4,085 | 474,700 |
| 2018/11/30 | 3,965 | 4,030 | 3,935 | 4,025 | 1,030,600 |
| 2018/11/29 | 3,980 | 4,050 | 3,920 | 3,960 | 931,200 |
| 2018/11/28 | 3,960 | 4,035 | 3,960 | 3,990 | 463,800 |
| 2018/11/27 | 3,900 | 3,970 | 3,865 | 3,945 | 578,100 |
| 2018/11/26 | 3,875 | 3,935 | 3,850 | 3,880 | 584,800 |
| 2018/11/22 | 3,785 | 3,855 | 3,770 | 3,835 | 472,900 |
| 2018/11/21 | 3,540 | 3,760 | 3,540 | 3,750 | 509,500 |
| 2018/11/20 | 3,625 | 3,725 | 3,615 | 3,670 | 503,700 |
| 2018/11/19 | 3,585 | 3,705 | 3,585 | 3,675 | 380,700 |
| 2018/11/16 | 3,580 | 3,605 | 3,520 | 3,575 | 432,000 |
| 2018/11/15 | 3,580 | 3,615 | 3,395 | 3,580 | 1,453,200 |
| 2018/11/14 | 3,665 | 3,850 | 3,655 | 3,770 | 718,800 |
| 2018/11/13 | 3,650 | 3,670 | 3,570 | 3,650 | 974,200 |
| 2018/11/12 | 3,720 | 3,770 | 3,685 | 3,745 | 723,200 |
| 2018/11/09 | 3,760 | 3,780 | 3,725 | 3,750 | 258,800 |
| 2018/11/08 | 3,750 | 3,800 | 3,720 | 3,760 | 399,900 |
| 2018/11/07 | 3,705 | 3,775 | 3,665 | 3,685 | 446,100 |
| 2018/11/06 | 3,680 | 3,715 | 3,640 | 3,685 | 270,100 |
| 2018/11/05 | 3,715 | 3,735 | 3,645 | 3,685 | 365,800 |
| 2018/11/02 | 3,655 | 3,725 | 3,610 | 3,725 | 513,100 |
| 2018/11/01 | 3,580 | 3,680 | 3,570 | 3,645 | 606,700 |
| 2018/10/31 | 3,495 | 3,540 | 3,455 | 3,535 | 403,000 |
| 2018/10/30 | 3,365 | 3,490 | 3,360 | 3,445 | 530,300 |
| 2018/10/29 | 3,430 | 3,465 | 3,370 | 3,395 | 512,100 |
| 2018/10/26 | 3,485 | 3,500 | 3,385 | 3,430 | 623,700 |
| 2018/10/25 | 3,430 | 3,465 | 3,390 | 3,440 | 804,300 |
| 2018/10/24 | 3,570 | 3,650 | 3,485 | 3,605 | 673,900 |
| 2018/10/23 | 3,700 | 3,710 | 3,550 | 3,550 | 724,800 |
| 2018/10/22 | 3,650 | 3,765 | 3,620 | 3,720 | 446,600 |
| 2018/10/19 | 3,625 | 3,720 | 3,610 | 3,700 | 559,800 |
| 2018/10/18 | 3,805 | 3,815 | 3,690 | 3,695 | 537,700 |
| 2018/10/17 | 3,800 | 3,880 | 3,780 | 3,840 | 597,500 |
| 2018/10/16 | 3,635 | 3,735 | 3,625 | 3,730 | 661,300 |
| 2018/10/15 | 3,620 | 3,680 | 3,600 | 3,650 | 730,000 |
| 2018/10/12 | 3,620 | 3,685 | 3,580 | 3,680 | 620,100 |
| 2018/10/11 | 3,705 | 3,715 | 3,625 | 3,670 | 876,800 |
| 2018/10/10 | 3,950 | 4,000 | 3,770 | 3,825 | 1,208,000 |
| 2018/10/09 | 4,100 | 4,125 | 3,985 | 4,050 | 557,700 |
| 2018/10/05 | 4,145 | 4,225 | 4,105 | 4,135 | 409,900 |
| 2018/10/04 | 4,265 | 4,280 | 4,115 | 4,160 | 521,200 |
| 2018/10/03 | 4,280 | 4,340 | 4,180 | 4,220 | 505,500 |
| 2018/10/02 | 4,335 | 4,415 | 4,300 | 4,350 | 360,800 |
| 2018/10/01 | 4,240 | 4,370 | 4,240 | 4,330 | 281,000 |
| 2018/09/28 | 4,320 | 4,360 | 4,225 | 4,240 | 539,000 |
| 2018/09/27 | 4,405 | 4,455 | 4,295 | 4,295 | 406,500 |
| 2018/09/26 | 4,320 | 4,440 | 4,320 | 4,435 | 397,000 |
| 2018/09/25 | 4,260 | 4,395 | 4,225 | 4,370 | 556,900 |
| 2018/09/21 | 4,250 | 4,300 | 4,215 | 4,285 | 432,400 |
| 2018/09/20 | 4,330 | 4,330 | 4,195 | 4,210 | 415,400 |
| 2018/09/19 | 4,280 | 4,355 | 4,280 | 4,305 | 501,100 |
| 2018/09/18 | 4,055 | 4,190 | 4,030 | 4,175 | 452,600 |
| 2018/09/14 | 4,010 | 4,120 | 4,000 | 4,075 | 608,500 |
| 2018/09/13 | 3,925 | 4,055 | 3,920 | 3,980 | 566,700 |
| 2018/09/12 | 3,970 | 3,980 | 3,870 | 3,920 | 516,200 |
| 2018/09/11 | 4,000 | 4,000 | 3,930 | 3,950 | 587,600 |
| 2018/09/10 | 4,040 | 4,050 | 4,005 | 4,010 | 561,500 |
| 2018/09/07 | 4,205 | 4,230 | 4,035 | 4,120 | 829,300 |
| 2018/09/06 | 4,325 | 4,325 | 4,210 | 4,215 | 665,500 |
| 2018/09/05 | 4,330 | 4,350 | 4,270 | 4,315 | 445,400 |
| 2018/09/04 | 4,350 | 4,365 | 4,310 | 4,345 | 243,000 |
| 2018/09/03 | 4,365 | 4,370 | 4,335 | 4,345 | 281,800 |
| 2018/08/31 | 4,375 | 4,445 | 4,370 | 4,390 | 391,300 |
| 2018/08/30 | 4,405 | 4,445 | 4,385 | 4,415 | 379,800 |
| 2018/08/29 | 4,375 | 4,400 | 4,360 | 4,370 | 390,600 |
| 2018/08/28 | 4,350 | 4,405 | 4,330 | 4,380 | 507,100 |
| 2018/08/27 | 4,290 | 4,335 | 4,250 | 4,300 | 286,300 |
| 2018/08/24 | 4,215 | 4,240 | 4,170 | 4,220 | 262,100 |
| 2018/08/23 | 4,150 | 4,170 | 4,125 | 4,145 | 526,200 |
| 2018/08/22 | 4,230 | 4,245 | 4,115 | 4,205 | 970,900 |
| 2018/08/21 | 4,220 | 4,305 | 4,190 | 4,265 | 526,000 |
| 2018/08/20 | 4,225 | 4,255 | 4,210 | 4,240 | 373,200 |
| 2018/08/17 | 4,210 | 4,260 | 4,180 | 4,245 | 631,600 |
| 2018/08/16 | 4,065 | 4,140 | 4,030 | 4,135 | 630,800 |
| 2018/08/15 | 4,140 | 4,180 | 4,090 | 4,125 | 423,900 |
| 2018/08/14 | 4,050 | 4,160 | 4,030 | 4,140 | 414,600 |
| 2018/08/13 | 4,165 | 4,170 | 4,055 | 4,070 | 630,200 |
| 2018/08/10 | 4,330 | 4,350 | 4,170 | 4,235 | 715,200 |
| 2018/08/09 | 4,595 | 4,730 | 4,240 | 4,335 | 1,120,500 |
| 2018/08/08 | 4,740 | 4,865 | 4,715 | 4,735 | 404,100 |
| 2018/08/07 | 4,720 | 4,840 | 4,715 | 4,830 | 215,100 |
| 2018/08/06 | 4,770 | 4,835 | 4,750 | 4,750 | 257,200 |
| 2018/08/03 | 4,770 | 4,795 | 4,735 | 4,745 | 400,000 |
| 2018/08/02 | 4,860 | 4,890 | 4,775 | 4,790 | 324,600 |
| 2018/08/01 | 4,875 | 4,935 | 4,825 | 4,910 | 316,800 |
| 2018/07/31 | 4,910 | 4,920 | 4,805 | 4,860 | 369,700 |
| 2018/07/30 | 4,875 | 4,900 | 4,825 | 4,840 | 275,600 |
| 2018/07/27 | 4,880 | 4,895 | 4,855 | 4,875 | 278,600 |
| 2018/07/26 | 4,870 | 4,910 | 4,790 | 4,810 | 341,900 |
| 2018/07/25 | 4,840 | 4,875 | 4,795 | 4,825 | 340,900 |
| 2018/07/24 | 4,830 | 4,830 | 4,740 | 4,805 | 318,100 |
| 2018/07/23 | 4,800 | 4,885 | 4,780 | 4,820 | 381,000 |
| 2018/07/20 | 4,880 | 4,970 | 4,785 | 4,835 | 583,200 |
| 2018/07/19 | 4,780 | 4,845 | 4,730 | 4,740 | 357,400 |
| 2018/07/18 | 4,785 | 4,855 | 4,705 | 4,710 | 358,300 |
| 2018/07/17 | 4,620 | 4,740 | 4,610 | 4,685 | 466,100 |
| 2018/07/13 | 4,525 | 4,620 | 4,520 | 4,600 | 385,700 |
| 2018/07/12 | 4,535 | 4,580 | 4,500 | 4,500 | 307,900 |
| 2018/07/11 | 4,460 | 4,520 | 4,385 | 4,500 | 357,600 |
| 2018/07/10 | 4,650 | 4,650 | 4,515 | 4,515 | 507,100 |
| 2018/07/09 | 4,545 | 4,635 | 4,515 | 4,600 | 330,100 |
| 2018/07/06 | 4,510 | 4,550 | 4,455 | 4,500 | 471,000 |
| 2018/07/05 | 4,530 | 4,595 | 4,490 | 4,495 | 356,400 |
| 2018/07/04 | 4,530 | 4,600 | 4,500 | 4,535 | 365,900 |
| 2018/07/03 | 4,630 | 4,690 | 4,540 | 4,580 | 410,500 |
| 2018/07/02 | 4,770 | 4,810 | 4,640 | 4,660 | 314,500 |
| 2018/06/29 | 4,710 | 4,780 | 4,660 | 4,770 | 344,700 |
| 2018/06/28 | 4,700 | 4,755 | 4,640 | 4,700 | 309,400 |
| 2018/06/27 | 4,645 | 4,725 | 4,605 | 4,705 | 348,800 |
| 2018/06/26 | 4,525 | 4,610 | 4,460 | 4,600 | 300,800 |
| 2018/06/25 | 4,630 | 4,650 | 4,570 | 4,575 | 261,500 |
| 2018/06/22 | 4,485 | 4,645 | 4,465 | 4,605 | 465,600 |
| 2018/06/21 | 4,550 | 4,585 | 4,480 | 4,530 | 429,900 |
| 2018/06/20 | 4,545 | 4,570 | 4,440 | 4,565 | 530,000 |
| 2018/06/19 | 4,615 | 4,660 | 4,560 | 4,560 | 489,700 |
| 2018/06/18 | 4,690 | 4,700 | 4,640 | 4,675 | 212,500 |
| 2018/06/15 | 4,780 | 4,795 | 4,680 | 4,700 | 482,600 |
| 2018/06/14 | 4,845 | 4,855 | 4,760 | 4,760 | 366,400 |
| 2018/06/13 | 4,845 | 4,945 | 4,825 | 4,905 | 490,100 |
| 2018/06/12 | 4,755 | 4,810 | 4,705 | 4,780 | 365,000 |
| 2018/06/11 | 4,630 | 4,740 | 4,620 | 4,720 | 292,800 |
| 2018/06/08 | 4,610 | 4,660 | 4,600 | 4,630 | 669,200 |
| 2018/06/07 | 4,530 | 4,615 | 4,530 | 4,600 | 443,200 |
| 2018/06/06 | 4,680 | 4,680 | 4,490 | 4,500 | 704,500 |
| 2018/06/05 | 4,690 | 4,770 | 4,660 | 4,745 | 554,100 |
| 2018/06/04 | 4,580 | 4,730 | 4,555 | 4,710 | 502,500 |
| 2018/06/01 | 4,505 | 4,640 | 4,485 | 4,580 | 479,300 |
| 2018/05/31 | 4,520 | 4,565 | 4,485 | 4,555 | 1,476,600 |
| 2018/05/30 | 4,550 | 4,580 | 4,495 | 4,515 | 414,800 |
| 2018/05/29 | 4,565 | 4,660 | 4,550 | 4,640 | 468,400 |
| 2018/05/28 | 4,525 | 4,695 | 4,525 | 4,635 | 530,100 |
| 2018/05/25 | 4,545 | 4,590 | 4,480 | 4,495 | 714,100 |
| 2018/05/24 | 4,630 | 4,655 | 4,505 | 4,540 | 2,075,600 |
| 2018/05/23 | 5,060 | 5,080 | 4,995 | 5,010 | 489,700 |
| 2018/05/22 | 5,130 | 5,140 | 5,050 | 5,100 | 344,700 |
| 2018/05/21 | 5,080 | 5,230 | 5,040 | 5,150 | 453,700 |
| 2018/05/18 | 5,010 | 5,070 | 5,010 | 5,060 | 262,900 |
| 2018/05/17 | 4,950 | 5,070 | 4,950 | 5,050 | 534,200 |
| 2018/05/16 | 4,850 | 4,980 | 4,780 | 4,900 | 1,028,200 |
| 2018/05/15 | 4,755 | 4,760 | 4,670 | 4,710 | 500,100 |
| 2018/05/14 | 4,770 | 4,780 | 4,705 | 4,760 | 635,300 |
| 2018/05/11 | 4,750 | 4,910 | 4,750 | 4,910 | 653,700 |
| 2018/05/10 | 4,725 | 4,725 | 4,660 | 4,715 | 508,600 |
| 2018/05/09 | 4,500 | 4,760 | 4,495 | 4,725 | 946,800 |
| 2018/05/08 | 4,485 | 4,555 | 4,455 | 4,495 | 667,400 |
| 2018/05/07 | 4,475 | 4,485 | 4,370 | 4,440 | 476,100 |
| 2018/05/02 | 4,330 | 4,415 | 4,245 | 4,405 | 884,900 |
| 2018/05/01 | 4,285 | 4,415 | 4,275 | 4,370 | 1,038,800 |
| 2018/04/27 | 4,440 | 4,495 | 4,420 | 4,480 | 411,600 |
| 2018/04/26 | 4,440 | 4,450 | 4,365 | 4,425 | 447,200 |
| 2018/04/25 | 4,350 | 4,385 | 4,295 | 4,370 | 470,700 |
| 2018/04/24 | 4,330 | 4,365 | 4,300 | 4,355 | 412,700 |
| 2018/04/23 | 4,295 | 4,315 | 4,270 | 4,295 | 338,700 |
| 2018/04/20 | 4,270 | 4,340 | 4,225 | 4,300 | 466,800 |
| 2018/04/19 | 4,280 | 4,310 | 4,250 | 4,285 | 475,900 |
| 2018/04/18 | 4,200 | 4,285 | 4,170 | 4,270 | 675,600 |
| 2018/04/17 | 4,130 | 4,210 | 4,130 | 4,175 | 644,800 |
| 2018/04/16 | 4,070 | 4,130 | 4,025 | 4,120 | 370,100 |
| 2018/04/13 | 3,995 | 4,090 | 3,990 | 4,070 | 431,800 |
| 2018/04/12 | 4,000 | 4,025 | 3,950 | 3,985 | 413,100 |
| 2018/04/11 | 4,000 | 4,000 | 3,945 | 3,980 | 324,600 |
| 2018/04/10 | 3,985 | 4,045 | 3,965 | 4,005 | 502,200 |
| 2018/04/09 | 4,025 | 4,035 | 3,895 | 3,975 | 622,700 |
| 2018/04/06 | 4,035 | 4,080 | 4,010 | 4,030 | 596,700 |
| 2018/04/05 | 4,100 | 4,145 | 4,070 | 4,085 | 596,800 |
| 2018/04/04 | 4,235 | 4,240 | 3,945 | 4,050 | 1,246,900 |
| 2018/04/03 | 3,900 | 4,090 | 3,900 | 4,045 | 890,300 |
| 2018/04/02 | 3,965 | 4,025 | 3,915 | 3,915 | 385,800 |
| 2018/03/30 | 3,920 | 3,925 | 3,885 | 3,905 | 256,000 |
| 2018/03/29 | 3,930 | 3,960 | 3,835 | 3,875 | 515,900 |
| 2018/03/28 | 3,830 | 3,880 | 3,800 | 3,875 | 490,900 |
| 2018/03/27 | 3,770 | 3,900 | 3,770 | 3,900 | 682,500 |
| 2018/03/26 | 3,665 | 3,735 | 3,615 | 3,735 | 558,500 |
| 2018/03/23 | 3,810 | 3,840 | 3,705 | 3,710 | 707,500 |
| 2018/03/22 | 3,850 | 3,925 | 3,815 | 3,910 | 379,900 |
| 2018/03/20 | 3,910 | 3,915 | 3,835 | 3,880 | 350,700 |
| 2018/03/19 | 3,930 | 3,955 | 3,900 | 3,910 | 476,800 |
| 2018/03/16 | 4,005 | 4,030 | 3,940 | 3,980 | 453,900 |
| 2018/03/15 | 3,990 | 4,030 | 3,960 | 3,995 | 347,000 |
| 2018/03/14 | 4,045 | 4,075 | 3,980 | 3,990 | 748,300 |
| 2018/03/13 | 4,155 | 4,210 | 4,035 | 4,075 | 1,121,300 |
| 2018/03/12 | 4,330 | 4,350 | 4,295 | 4,325 | 414,400 |
| 2018/03/09 | 4,220 | 4,335 | 4,200 | 4,260 | 840,800 |
| 2018/03/08 | 4,200 | 4,200 | 4,090 | 4,145 | 1,057,400 |
| 2018/03/07 | 4,135 | 4,215 | 4,125 | 4,185 | 777,100 |
| 2018/03/06 | 4,045 | 4,185 | 4,035 | 4,170 | 1,169,600 |
| 2018/03/05 | 3,975 | 4,050 | 3,965 | 4,035 | 1,009,300 |
| 2018/03/02 | 3,910 | 4,065 | 3,910 | 4,030 | 1,937,500 |
| 2018/03/01 | 3,840 | 3,950 | 3,795 | 3,910 | 1,649,200 |
| 2018/02/28 | 3,940 | 3,995 | 3,905 | 3,910 | 896,900 |
| 2018/02/27 | 3,905 | 3,945 | 3,905 | 3,935 | 408,400 |
| 2018/02/26 | 3,890 | 3,935 | 3,845 | 3,875 | 493,200 |
| 2018/02/23 | 3,840 | 3,880 | 3,795 | 3,830 | 588,000 |
| 2018/02/22 | 3,740 | 3,790 | 3,730 | 3,770 | 781,200 |
| 2018/02/21 | 3,710 | 3,780 | 3,705 | 3,750 | 488,700 |
| 2018/02/20 | 3,685 | 3,730 | 3,670 | 3,705 | 483,000 |
| 2018/02/19 | 3,610 | 3,690 | 3,600 | 3,680 | 430,900 |
| 2018/02/16 | 3,505 | 3,650 | 3,490 | 3,595 | 1,043,100 |
| 2018/02/15 | 3,425 | 3,485 | 3,340 | 3,440 | 951,500 |
| 2018/02/14 | 3,545 | 3,625 | 3,505 | 3,525 | 921,200 |
| 2018/02/13 | 3,590 | 3,605 | 3,460 | 3,480 | 838,200 |
| 2018/02/09 | 3,485 | 3,525 | 3,465 | 3,525 | 784,700 |
| 2018/02/08 | 3,625 | 3,675 | 3,605 | 3,635 | 634,100 |
| 2018/02/07 | 3,740 | 3,790 | 3,615 | 3,620 | 778,500 |
| 2018/02/06 | 3,640 | 3,675 | 3,585 | 3,670 | 1,052,200 |
| 2018/02/05 | 3,820 | 3,855 | 3,765 | 3,805 | 695,900 |
| 2018/02/02 | 3,915 | 3,985 | 3,915 | 3,950 | 363,800 |
| 2018/02/01 | 3,905 | 3,985 | 3,840 | 3,965 | 711,700 |
| 2018/01/31 | 3,920 | 3,975 | 3,905 | 3,905 | 733,800 |
| 2018/01/30 | 3,890 | 3,910 | 3,855 | 3,880 | 584,200 |
| 2018/01/29 | 3,865 | 3,890 | 3,840 | 3,875 | 387,900 |
| 2018/01/26 | 3,900 | 3,925 | 3,865 | 3,875 | 422,600 |
| 2018/01/25 | 3,900 | 3,910 | 3,840 | 3,870 | 728,800 |
| 2018/01/24 | 3,895 | 4,010 | 3,885 | 3,980 | 1,167,000 |
| 2018/01/23 | 4,075 | 4,075 | 3,860 | 3,875 | 1,222,400 |
| 2018/01/22 | 4,180 | 4,190 | 4,020 | 4,110 | 1,981,400 |
| 2018/01/19 | 3,805 | 3,805 | 3,740 | 3,795 | 385,900 |
| 2018/01/18 | 3,895 | 3,900 | 3,760 | 3,770 | 542,700 |
| 2018/01/17 | 3,805 | 3,865 | 3,800 | 3,855 | 375,400 |
| 2018/01/16 | 3,780 | 3,890 | 3,780 | 3,875 | 478,400 |
| 2018/01/15 | 3,760 | 3,805 | 3,730 | 3,800 | 424,000 |
| 2018/01/12 | 3,735 | 3,765 | 3,685 | 3,735 | 489,900 |
| 2018/01/11 | 3,755 | 3,760 | 3,695 | 3,745 | 488,600 |
| 2018/01/10 | 3,845 | 3,875 | 3,790 | 3,815 | 594,400 |
| 2018/01/09 | 3,780 | 3,850 | 3,760 | 3,845 | 796,500 |
| 2018/01/05 | 3,745 | 3,765 | 3,690 | 3,745 | 699,700 |
| 2018/01/04 | 3,650 | 3,710 | 3,625 | 3,700 | 657,900 |