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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,630 | 5,670 | 5,610 | 5,640 | 265,700 |
| 2019/12/27 | 5,610 | 5,670 | 5,550 | 5,640 | 465,700 |
| 2019/12/26 | 5,500 | 5,560 | 5,480 | 5,560 | 292,200 |
| 2019/12/25 | 5,500 | 5,500 | 5,430 | 5,450 | 149,600 |
| 2019/12/24 | 5,510 | 5,510 | 5,410 | 5,490 | 198,200 |
| 2019/12/23 | 5,610 | 5,610 | 5,460 | 5,480 | 237,100 |
| 2019/12/20 | 5,570 | 5,640 | 5,560 | 5,600 | 660,400 |
| 2019/12/19 | 5,530 | 5,580 | 5,500 | 5,540 | 840,600 |
| 2019/12/18 | 5,540 | 5,570 | 5,460 | 5,500 | 951,400 |
| 2019/12/17 | 5,520 | 5,610 | 5,470 | 5,610 | 418,400 |
| 2019/12/16 | 5,450 | 5,520 | 5,410 | 5,440 | 242,200 |
| 2019/12/13 | 5,440 | 5,470 | 5,370 | 5,430 | 610,400 |
| 2019/12/12 | 5,590 | 5,600 | 5,430 | 5,430 | 426,800 |
| 2019/12/11 | 5,640 | 5,660 | 5,560 | 5,560 | 400,300 |
| 2019/12/10 | 5,640 | 5,700 | 5,620 | 5,670 | 301,000 |
| 2019/12/09 | 5,810 | 5,840 | 5,680 | 5,710 | 219,500 |
| 2019/12/06 | 5,780 | 5,780 | 5,720 | 5,760 | 219,100 |
| 2019/12/05 | 5,780 | 5,800 | 5,690 | 5,730 | 302,100 |
| 2019/12/04 | 5,820 | 5,840 | 5,770 | 5,790 | 281,200 |
| 2019/12/03 | 5,800 | 5,860 | 5,770 | 5,840 | 468,100 |
| 2019/12/02 | 5,840 | 5,930 | 5,820 | 5,880 | 295,700 |
| 2019/11/29 | 5,990 | 6,010 | 5,810 | 5,840 | 351,100 |
| 2019/11/28 | 6,050 | 6,070 | 6,020 | 6,050 | 174,800 |
| 2019/11/27 | 6,150 | 6,180 | 6,020 | 6,050 | 262,400 |
| 2019/11/26 | 6,120 | 6,150 | 6,090 | 6,130 | 379,100 |
| 2019/11/25 | 6,210 | 6,230 | 6,060 | 6,070 | 230,100 |
| 2019/11/22 | 6,170 | 6,220 | 6,130 | 6,180 | 400,500 |
| 2019/11/21 | 6,130 | 6,200 | 6,110 | 6,190 | 417,900 |
| 2019/11/20 | 6,100 | 6,180 | 6,070 | 6,150 | 289,200 |
| 2019/11/19 | 6,070 | 6,130 | 6,050 | 6,110 | 232,300 |
| 2019/11/18 | 6,250 | 6,280 | 6,140 | 6,160 | 315,100 |
| 2019/11/15 | 6,060 | 6,350 | 6,050 | 6,330 | 584,900 |
| 2019/11/14 | 6,110 | 6,120 | 6,030 | 6,030 | 245,300 |
| 2019/11/13 | 6,060 | 6,150 | 6,040 | 6,060 | 226,000 |
| 2019/11/12 | 6,000 | 6,040 | 5,970 | 6,020 | 347,400 |
| 2019/11/11 | 5,940 | 6,050 | 5,930 | 6,030 | 300,700 |
| 2019/11/08 | 6,150 | 6,160 | 5,930 | 5,970 | 483,900 |
| 2019/11/07 | 6,160 | 6,220 | 6,110 | 6,140 | 317,200 |
| 2019/11/06 | 6,240 | 6,250 | 6,100 | 6,170 | 323,800 |
| 2019/11/05 | 6,170 | 6,270 | 6,110 | 6,220 | 446,700 |
| 2019/11/01 | 5,910 | 6,050 | 5,880 | 6,030 | 222,300 |
| 2019/10/31 | 5,880 | 6,040 | 5,880 | 5,950 | 382,200 |
| 2019/10/30 | 5,900 | 5,960 | 5,880 | 5,900 | 643,300 |
| 2019/10/29 | 6,000 | 6,060 | 5,930 | 5,960 | 538,700 |
| 2019/10/28 | 6,090 | 6,140 | 5,990 | 6,000 | 335,500 |
| 2019/10/25 | 6,080 | 6,170 | 6,080 | 6,150 | 335,700 |
| 2019/10/24 | 6,200 | 6,200 | 6,090 | 6,110 | 339,600 |
| 2019/10/23 | 6,180 | 6,210 | 6,080 | 6,180 | 356,900 |
| 2019/10/21 | 6,220 | 6,280 | 6,200 | 6,200 | 198,200 |
| 2019/10/18 | 6,140 | 6,210 | 6,140 | 6,160 | 281,500 |
| 2019/10/17 | 6,160 | 6,210 | 6,130 | 6,170 | 298,800 |
| 2019/10/16 | 6,130 | 6,190 | 6,090 | 6,120 | 402,100 |
| 2019/10/15 | 6,140 | 6,220 | 6,060 | 6,090 | 353,100 |
| 2019/10/11 | 6,040 | 6,040 | 5,880 | 6,000 | 273,700 |
| 2019/10/10 | 6,090 | 6,140 | 6,000 | 6,010 | 298,700 |
| 2019/10/09 | 6,010 | 6,120 | 5,990 | 6,100 | 286,200 |
| 2019/10/08 | 5,950 | 6,040 | 5,900 | 6,040 | 405,400 |
| 2019/10/07 | 5,770 | 5,890 | 5,760 | 5,890 | 317,600 |
| 2019/10/04 | 5,690 | 5,750 | 5,670 | 5,750 | 216,700 |
| 2019/10/03 | 5,680 | 5,760 | 5,610 | 5,650 | 284,300 |
| 2019/10/02 | 5,750 | 5,820 | 5,740 | 5,780 | 215,800 |
| 2019/10/01 | 5,640 | 5,740 | 5,640 | 5,730 | 224,300 |
| 2019/09/30 | 5,600 | 5,680 | 5,570 | 5,610 | 336,100 |
| 2019/09/27 | 5,690 | 5,710 | 5,620 | 5,700 | 303,000 |
| 2019/09/26 | 5,700 | 5,750 | 5,650 | 5,680 | 411,900 |
| 2019/09/25 | 5,620 | 5,650 | 5,560 | 5,630 | 354,900 |
| 2019/09/24 | 5,490 | 5,720 | 5,490 | 5,660 | 675,600 |
| 2019/09/20 | 5,300 | 5,450 | 5,280 | 5,430 | 576,700 |
| 2019/09/19 | 5,190 | 5,320 | 5,170 | 5,300 | 538,900 |
| 2019/09/18 | 5,090 | 5,220 | 5,090 | 5,180 | 614,300 |
| 2019/09/17 | 5,090 | 5,190 | 5,020 | 5,040 | 822,300 |
| 2019/09/13 | 5,440 | 5,540 | 5,410 | 5,490 | 654,500 |
| 2019/09/12 | 5,300 | 5,440 | 5,300 | 5,410 | 539,200 |
| 2019/09/11 | 5,140 | 5,310 | 5,140 | 5,300 | 448,200 |
| 2019/09/10 | 5,120 | 5,200 | 5,100 | 5,140 | 387,300 |
| 2019/09/09 | 5,020 | 5,110 | 5,020 | 5,110 | 231,700 |
| 2019/09/06 | 5,010 | 5,070 | 4,970 | 5,040 | 302,500 |
| 2019/09/05 | 4,940 | 5,070 | 4,940 | 5,020 | 494,800 |
| 2019/09/04 | 4,900 | 4,950 | 4,895 | 4,910 | 303,200 |
| 2019/09/03 | 4,960 | 5,000 | 4,935 | 4,965 | 180,400 |
| 2019/09/02 | 4,990 | 5,060 | 4,965 | 4,975 | 186,200 |
| 2019/08/30 | 4,990 | 5,070 | 4,945 | 5,030 | 389,500 |
| 2019/08/29 | 4,950 | 4,975 | 4,910 | 4,940 | 347,400 |
| 2019/08/28 | 4,920 | 4,945 | 4,885 | 4,905 | 363,700 |
| 2019/08/27 | 4,840 | 4,890 | 4,830 | 4,850 | 246,800 |
| 2019/08/26 | 4,705 | 4,785 | 4,665 | 4,770 | 275,700 |
| 2019/08/23 | 4,800 | 4,870 | 4,780 | 4,815 | 309,600 |
| 2019/08/22 | 4,800 | 4,800 | 4,710 | 4,765 | 268,000 |
| 2019/08/21 | 4,765 | 4,790 | 4,750 | 4,765 | 198,300 |
| 2019/08/20 | 4,760 | 4,885 | 4,760 | 4,835 | 378,300 |
| 2019/08/19 | 4,750 | 4,775 | 4,675 | 4,700 | 264,700 |
| 2019/08/16 | 4,745 | 4,765 | 4,695 | 4,700 | 378,200 |
| 2019/08/15 | 4,705 | 4,815 | 4,695 | 4,775 | 357,300 |
| 2019/08/14 | 4,855 | 4,860 | 4,775 | 4,820 | 358,500 |
| 2019/08/13 | 4,580 | 4,800 | 4,580 | 4,765 | 745,400 |
| 2019/08/09 | 4,450 | 4,610 | 4,440 | 4,570 | 453,500 |
| 2019/08/08 | 4,455 | 4,510 | 4,410 | 4,435 | 528,900 |
| 2019/08/07 | 4,465 | 4,475 | 4,400 | 4,455 | 337,600 |
| 2019/08/06 | 4,485 | 4,535 | 4,455 | 4,500 | 374,000 |
| 2019/08/05 | 4,535 | 4,555 | 4,460 | 4,555 | 351,100 |
| 2019/08/02 | 4,610 | 4,675 | 4,570 | 4,605 | 385,300 |
| 2019/08/01 | 4,705 | 4,755 | 4,695 | 4,715 | 215,400 |
| 2019/07/31 | 4,735 | 4,795 | 4,735 | 4,755 | 283,200 |
| 2019/07/30 | 4,730 | 4,785 | 4,720 | 4,775 | 331,100 |
| 2019/07/29 | 4,640 | 4,700 | 4,640 | 4,700 | 223,300 |
| 2019/07/26 | 4,630 | 4,700 | 4,630 | 4,675 | 365,800 |
| 2019/07/25 | 4,500 | 4,630 | 4,480 | 4,615 | 420,800 |
| 2019/07/24 | 4,475 | 4,495 | 4,465 | 4,495 | 245,400 |
| 2019/07/23 | 4,395 | 4,450 | 4,380 | 4,420 | 275,400 |
| 2019/07/22 | 4,420 | 4,435 | 4,375 | 4,385 | 194,000 |
| 2019/07/19 | 4,335 | 4,435 | 4,305 | 4,405 | 322,600 |
| 2019/07/18 | 4,375 | 4,410 | 4,320 | 4,335 | 382,300 |
| 2019/07/17 | 4,370 | 4,430 | 4,370 | 4,395 | 263,000 |
| 2019/07/16 | 4,370 | 4,425 | 4,370 | 4,385 | 281,000 |
| 2019/07/12 | 4,360 | 4,370 | 4,345 | 4,360 | 189,600 |
| 2019/07/11 | 4,350 | 4,380 | 4,340 | 4,365 | 309,100 |
| 2019/07/10 | 4,420 | 4,485 | 4,365 | 4,400 | 537,600 |
| 2019/07/09 | 4,490 | 4,515 | 4,445 | 4,465 | 566,900 |
| 2019/07/08 | 4,395 | 4,405 | 4,360 | 4,380 | 220,800 |
| 2019/07/05 | 4,400 | 4,415 | 4,365 | 4,415 | 218,800 |
| 2019/07/04 | 4,345 | 4,440 | 4,325 | 4,415 | 372,000 |
| 2019/07/03 | 4,325 | 4,345 | 4,265 | 4,315 | 358,500 |
| 2019/07/02 | 4,300 | 4,355 | 4,295 | 4,350 | 512,500 |
| 2019/07/01 | 4,250 | 4,260 | 4,195 | 4,260 | 387,000 |
| 2019/06/28 | 4,165 | 4,210 | 4,145 | 4,180 | 332,100 |
| 2019/06/27 | 4,180 | 4,235 | 4,175 | 4,225 | 362,500 |
| 2019/06/26 | 4,230 | 4,230 | 4,150 | 4,180 | 389,000 |
| 2019/06/25 | 4,190 | 4,240 | 4,180 | 4,185 | 276,600 |
| 2019/06/24 | 4,135 | 4,205 | 4,120 | 4,175 | 183,700 |
| 2019/06/21 | 4,185 | 4,215 | 4,120 | 4,140 | 512,200 |
| 2019/06/20 | 4,300 | 4,305 | 4,220 | 4,225 | 374,100 |
| 2019/06/19 | 4,290 | 4,345 | 4,265 | 4,310 | 289,500 |
| 2019/06/18 | 4,270 | 4,300 | 4,230 | 4,240 | 263,500 |
| 2019/06/17 | 4,275 | 4,295 | 4,255 | 4,255 | 275,500 |
| 2019/06/14 | 4,315 | 4,325 | 4,265 | 4,295 | 285,500 |
| 2019/06/13 | 4,340 | 4,375 | 4,300 | 4,320 | 246,500 |
| 2019/06/12 | 4,405 | 4,435 | 4,360 | 4,375 | 213,400 |
| 2019/06/11 | 4,330 | 4,395 | 4,320 | 4,355 | 275,200 |
| 2019/06/10 | 4,305 | 4,390 | 4,290 | 4,355 | 425,800 |
| 2019/06/07 | 4,365 | 4,365 | 4,285 | 4,300 | 309,500 |
| 2019/06/06 | 4,300 | 4,340 | 4,265 | 4,320 | 305,400 |
| 2019/06/05 | 4,360 | 4,370 | 4,285 | 4,300 | 363,800 |
| 2019/06/04 | 4,355 | 4,355 | 4,275 | 4,290 | 328,900 |
| 2019/06/03 | 4,230 | 4,325 | 4,205 | 4,300 | 349,200 |
| 2019/05/31 | 4,405 | 4,415 | 4,295 | 4,300 | 610,700 |
| 2019/05/30 | 4,415 | 4,455 | 4,395 | 4,440 | 379,900 |
| 2019/05/29 | 4,345 | 4,430 | 4,345 | 4,405 | 390,000 |
| 2019/05/28 | 4,360 | 4,405 | 4,350 | 4,390 | 441,300 |
| 2019/05/27 | 4,250 | 4,305 | 4,225 | 4,290 | 322,300 |
| 2019/05/24 | 4,110 | 4,260 | 4,100 | 4,255 | 670,300 |
| 2019/05/23 | 4,165 | 4,175 | 4,095 | 4,140 | 323,100 |
| 2019/05/22 | 4,215 | 4,245 | 4,185 | 4,190 | 265,000 |
| 2019/05/21 | 4,195 | 4,215 | 4,130 | 4,190 | 423,400 |
| 2019/05/20 | 4,350 | 4,410 | 4,280 | 4,285 | 386,100 |
| 2019/05/17 | 4,280 | 4,355 | 4,235 | 4,335 | 621,600 |
| 2019/05/16 | 4,195 | 4,245 | 4,115 | 4,160 | 1,170,700 |
| 2019/05/15 | 3,945 | 4,000 | 3,930 | 3,985 | 445,900 |
| 2019/05/14 | 3,900 | 3,940 | 3,890 | 3,940 | 430,700 |
| 2019/05/13 | 3,990 | 3,990 | 3,925 | 3,925 | 348,300 |
| 2019/05/10 | 4,035 | 4,065 | 3,965 | 3,990 | 437,800 |
| 2019/05/09 | 4,055 | 4,075 | 3,965 | 3,990 | 457,300 |
| 2019/05/08 | 4,095 | 4,135 | 4,080 | 4,105 | 472,400 |
| 2019/05/07 | 4,170 | 4,185 | 4,125 | 4,160 | 479,600 |
| 2019/04/26 | 4,225 | 4,245 | 4,175 | 4,215 | 512,300 |
| 2019/04/25 | 4,280 | 4,280 | 4,225 | 4,245 | 264,600 |
| 2019/04/24 | 4,280 | 4,305 | 4,230 | 4,240 | 405,800 |
| 2019/04/23 | 4,250 | 4,270 | 4,220 | 4,250 | 587,900 |
| 2019/04/22 | 4,245 | 4,280 | 4,215 | 4,275 | 183,300 |
| 2019/04/19 | 4,270 | 4,295 | 4,250 | 4,280 | 218,100 |
| 2019/04/18 | 4,280 | 4,310 | 4,250 | 4,265 | 385,000 |
| 2019/04/17 | 4,405 | 4,405 | 4,240 | 4,260 | 941,300 |
| 2019/04/16 | 4,430 | 4,450 | 4,395 | 4,420 | 342,100 |
| 2019/04/15 | 4,500 | 4,505 | 4,445 | 4,455 | 399,600 |
| 2019/04/12 | 4,485 | 4,485 | 4,395 | 4,400 | 292,100 |
| 2019/04/11 | 4,445 | 4,500 | 4,435 | 4,465 | 405,900 |
| 2019/04/10 | 4,390 | 4,440 | 4,370 | 4,440 | 471,600 |
| 2019/04/09 | 4,455 | 4,475 | 4,425 | 4,450 | 495,200 |
| 2019/04/08 | 4,505 | 4,520 | 4,480 | 4,510 | 442,100 |
| 2019/04/05 | 4,495 | 4,525 | 4,460 | 4,485 | 343,900 |
| 2019/04/04 | 4,510 | 4,525 | 4,460 | 4,480 | 295,700 |
| 2019/04/03 | 4,515 | 4,535 | 4,475 | 4,500 | 444,500 |
| 2019/04/02 | 4,550 | 4,580 | 4,465 | 4,490 | 611,900 |
| 2019/04/01 | 4,480 | 4,550 | 4,450 | 4,520 | 803,100 |
| 2019/03/29 | 4,400 | 4,430 | 4,335 | 4,350 | 579,100 |
| 2019/03/28 | 4,445 | 4,445 | 4,300 | 4,345 | 576,600 |
| 2019/03/27 | 4,400 | 4,445 | 4,345 | 4,375 | 795,800 |
| 2019/03/26 | 4,435 | 4,450 | 4,355 | 4,380 | 885,500 |
| 2019/03/25 | 4,310 | 4,325 | 4,260 | 4,300 | 691,300 |
| 2019/03/22 | 4,390 | 4,405 | 4,345 | 4,375 | 615,300 |
| 2019/03/20 | 4,400 | 4,420 | 4,385 | 4,400 | 542,500 |
| 2019/03/19 | 4,425 | 4,430 | 4,365 | 4,380 | 416,500 |
| 2019/03/18 | 4,450 | 4,465 | 4,405 | 4,425 | 553,700 |
| 2019/03/15 | 4,375 | 4,445 | 4,370 | 4,425 | 999,500 |
| 2019/03/14 | 4,265 | 4,290 | 4,235 | 4,265 | 463,900 |
| 2019/03/13 | 4,265 | 4,320 | 4,240 | 4,250 | 470,400 |
| 2019/03/12 | 4,260 | 4,320 | 4,250 | 4,255 | 593,400 |
| 2019/03/11 | 4,175 | 4,210 | 4,125 | 4,195 | 502,500 |
| 2019/03/08 | 4,215 | 4,245 | 4,180 | 4,190 | 556,900 |
| 2019/03/07 | 4,220 | 4,265 | 4,220 | 4,245 | 501,600 |
| 2019/03/06 | 4,210 | 4,265 | 4,200 | 4,260 | 486,700 |
| 2019/03/05 | 4,310 | 4,345 | 4,210 | 4,255 | 720,000 |
| 2019/03/04 | 4,330 | 4,385 | 4,295 | 4,305 | 468,400 |
| 2019/03/01 | 4,255 | 4,340 | 4,240 | 4,320 | 477,600 |
| 2019/02/28 | 4,350 | 4,360 | 4,270 | 4,280 | 833,200 |
| 2019/02/27 | 4,280 | 4,310 | 4,270 | 4,300 | 753,800 |
| 2019/02/26 | 4,240 | 4,310 | 4,230 | 4,280 | 732,600 |
| 2019/02/25 | 4,150 | 4,270 | 4,150 | 4,245 | 510,600 |
| 2019/02/22 | 4,100 | 4,150 | 4,090 | 4,150 | 352,700 |
| 2019/02/21 | 4,150 | 4,185 | 4,025 | 4,140 | 551,600 |
| 2019/02/20 | 4,100 | 4,150 | 4,090 | 4,150 | 637,900 |
| 2019/02/19 | 3,985 | 4,055 | 3,965 | 4,055 | 348,200 |
| 2019/02/18 | 4,020 | 4,040 | 3,930 | 3,960 | 478,100 |
| 2019/02/15 | 3,940 | 3,990 | 3,910 | 3,950 | 407,400 |
| 2019/02/14 | 4,150 | 4,195 | 3,960 | 3,965 | 1,001,800 |
| 2019/02/13 | 3,870 | 3,900 | 3,800 | 3,870 | 610,300 |
| 2019/02/12 | 3,750 | 3,845 | 3,745 | 3,800 | 493,300 |
| 2019/02/08 | 3,650 | 3,685 | 3,610 | 3,680 | 442,800 |
| 2019/02/07 | 3,710 | 3,710 | 3,640 | 3,710 | 224,900 |
| 2019/02/06 | 3,745 | 3,765 | 3,670 | 3,695 | 224,000 |
| 2019/02/05 | 3,700 | 3,760 | 3,670 | 3,730 | 244,100 |
| 2019/02/04 | 3,715 | 3,735 | 3,670 | 3,690 | 271,200 |
| 2019/02/01 | 3,600 | 3,670 | 3,600 | 3,655 | 232,200 |
| 2019/01/31 | 3,615 | 3,675 | 3,600 | 3,640 | 427,200 |
| 2019/01/30 | 3,635 | 3,635 | 3,540 | 3,545 | 388,300 |
| 2019/01/29 | 3,575 | 3,605 | 3,520 | 3,585 | 353,300 |
| 2019/01/28 | 3,590 | 3,645 | 3,575 | 3,590 | 340,600 |
| 2019/01/25 | 3,510 | 3,580 | 3,510 | 3,550 | 514,000 |
| 2019/01/24 | 3,535 | 3,560 | 3,490 | 3,550 | 366,800 |
| 2019/01/23 | 3,505 | 3,605 | 3,490 | 3,580 | 383,700 |
| 2019/01/22 | 3,570 | 3,600 | 3,535 | 3,535 | 290,600 |
| 2019/01/21 | 3,620 | 3,645 | 3,570 | 3,580 | 376,600 |
| 2019/01/18 | 3,540 | 3,645 | 3,520 | 3,595 | 373,800 |
| 2019/01/17 | 3,560 | 3,590 | 3,525 | 3,555 | 308,000 |
| 2019/01/16 | 3,490 | 3,545 | 3,435 | 3,535 | 588,000 |
| 2019/01/15 | 3,490 | 3,585 | 3,480 | 3,560 | 383,800 |
| 2019/01/11 | 3,575 | 3,625 | 3,545 | 3,570 | 463,400 |
| 2019/01/10 | 3,560 | 3,570 | 3,495 | 3,530 | 748,300 |
| 2019/01/09 | 3,685 | 3,755 | 3,650 | 3,700 | 394,400 |
| 2019/01/08 | 3,715 | 3,735 | 3,650 | 3,650 | 333,500 |
| 2019/01/07 | 3,685 | 3,760 | 3,665 | 3,675 | 457,900 |
| 2019/01/04 | 3,650 | 3,660 | 3,495 | 3,580 | 835,700 |