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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,054 | 1,061 | 1,039 | 1,039 | 1,688,400 |
| 2022/12/29 | 1,049 | 1,054 | 1,031 | 1,044 | 1,389,200 |
| 2022/12/28 | 1,038 | 1,050 | 1,032 | 1,048 | 1,578,400 |
| 2022/12/27 | 1,042 | 1,069 | 1,040 | 1,047 | 2,751,500 |
| 2022/12/26 | 1,030 | 1,034 | 1,014 | 1,027 | 1,713,000 |
| 2022/12/23 | 1,042 | 1,046 | 1,029 | 1,037 | 2,557,000 |
| 2022/12/22 | 1,064 | 1,066 | 1,042 | 1,053 | 2,645,800 |
| 2022/12/21 | 1,067 | 1,073 | 1,048 | 1,064 | 3,410,600 |
| 2022/12/20 | 1,121 | 1,121 | 1,026 | 1,075 | 3,894,500 |
| 2022/12/19 | 1,117 | 1,136 | 1,108 | 1,122 | 2,695,200 |
| 2022/12/16 | 1,130 | 1,155 | 1,123 | 1,134 | 3,178,500 |
| 2022/12/15 | 1,162 | 1,175 | 1,149 | 1,155 | 2,124,500 |
| 2022/12/14 | 1,166 | 1,168 | 1,147 | 1,165 | 2,749,200 |
| 2022/12/13 | 1,190 | 1,195 | 1,159 | 1,159 | 3,155,500 |
| 2022/12/12 | 1,175 | 1,194 | 1,171 | 1,189 | 1,984,100 |
| 2022/12/09 | 1,188 | 1,199 | 1,182 | 1,195 | 3,713,700 |
| 2022/12/08 | 1,206 | 1,207 | 1,179 | 1,185 | 3,867,400 |
| 2022/12/07 | 1,147 | 1,168 | 1,140 | 1,152 | 3,065,300 |
| 2022/12/06 | 1,160 | 1,172 | 1,147 | 1,162 | 2,217,300 |
| 2022/12/05 | 1,167 | 1,192 | 1,156 | 1,177 | 5,139,200 |
| 2022/12/02 | 1,150 | 1,157 | 1,132 | 1,144 | 3,717,000 |
| 2022/12/01 | 1,140 | 1,172 | 1,138 | 1,163 | 4,407,000 |
| 2022/11/30 | 1,131 | 1,142 | 1,115 | 1,120 | 6,320,600 |
| 2022/11/29 | 1,096 | 1,136 | 1,079 | 1,133 | 5,536,100 |
| 2022/11/28 | 1,102 | 1,103 | 1,076 | 1,094 | 2,675,500 |
| 2022/11/25 | 1,113 | 1,119 | 1,095 | 1,105 | 1,898,300 |
| 2022/11/24 | 1,086 | 1,113 | 1,080 | 1,109 | 3,534,000 |
| 2022/11/22 | 1,099 | 1,109 | 1,062 | 1,066 | 4,364,900 |
| 2022/11/21 | 1,088 | 1,098 | 1,072 | 1,093 | 5,796,900 |
| 2022/11/18 | 1,126 | 1,136 | 1,111 | 1,127 | 3,838,100 |
| 2022/11/17 | 1,125 | 1,139 | 1,104 | 1,113 | 4,001,100 |
| 2022/11/16 | 1,104 | 1,123 | 1,083 | 1,095 | 5,342,100 |
| 2022/11/15 | 1,101 | 1,116 | 1,061 | 1,091 | 7,607,300 |
| 2022/11/14 | 1,045 | 1,067 | 1,028 | 1,049 | 6,817,100 |
| 2022/11/11 | 997 | 1,023 | 995 | 1,016 | 3,551,700 |
| 2022/11/10 | 980 | 984 | 953 | 967 | 3,416,000 |
| 2022/11/09 | 1,008 | 1,008 | 986 | 1,000 | 2,202,800 |
| 2022/11/08 | 1,000 | 1,027 | 999 | 1,012 | 3,297,400 |
| 2022/11/07 | 981 | 1,010 | 976 | 997 | 3,428,400 |
| 2022/11/04 | 964 | 966 | 941 | 962 | 4,230,500 |
| 2022/11/02 | 952 | 984 | 950 | 984 | 3,269,200 |
| 2022/11/01 | 955 | 964 | 945 | 964 | 2,911,500 |
| 2022/10/31 | 962 | 969 | 937 | 950 | 2,669,900 |
| 2022/10/28 | 944 | 966 | 943 | 947 | 7,301,200 |
| 2022/10/27 | 957 | 961 | 945 | 956 | 2,483,600 |
| 2022/10/26 | 965 | 966 | 953 | 955 | 2,320,800 |
| 2022/10/25 | 956 | 959 | 943 | 950 | 2,297,700 |
| 2022/10/24 | 970 | 977 | 941 | 942 | 2,627,700 |
| 2022/10/21 | 960 | 966 | 949 | 955 | 3,274,300 |
| 2022/10/20 | 948 | 974 | 946 | 969 | 3,807,000 |
| 2022/10/19 | 950 | 974 | 946 | 957 | 3,587,200 |
| 2022/10/18 | 938 | 947 | 929 | 947 | 3,716,100 |
| 2022/10/17 | 912 | 916 | 895 | 916 | 3,467,700 |
| 2022/10/14 | 945 | 945 | 926 | 926 | 2,560,200 |
| 2022/10/13 | 929 | 939 | 920 | 927 | 2,348,500 |
| 2022/10/12 | 928 | 935 | 918 | 934 | 3,302,200 |
| 2022/10/11 | 965 | 965 | 928 | 933 | 5,582,600 |
| 2022/10/07 | 989 | 996 | 977 | 984 | 3,441,500 |
| 2022/10/06 | 1,000 | 1,018 | 995 | 1,003 | 4,623,700 |
| 2022/10/05 | 1,019 | 1,023 | 983 | 1,003 | 4,547,800 |
| 2022/10/04 | 1,006 | 1,019 | 999 | 1,011 | 4,536,900 |
| 2022/10/03 | 976 | 1,002 | 971 | 991 | 4,345,100 |
| 2022/09/30 | 1,009 | 1,015 | 969 | 979 | 3,947,100 |
| 2022/09/29 | 1,050 | 1,051 | 1,018 | 1,033 | 3,061,500 |
| 2022/09/28 | 1,017 | 1,035 | 1,014 | 1,035 | 4,801,100 |
| 2022/09/27 | 999 | 1,040 | 999 | 1,033 | 3,511,100 |
| 2022/09/26 | 1,002 | 1,011 | 988 | 1,006 | 3,788,600 |
| 2022/09/22 | 1,024 | 1,035 | 1,011 | 1,032 | 3,805,800 |
| 2022/09/21 | 1,050 | 1,054 | 1,017 | 1,027 | 2,891,100 |
| 2022/09/20 | 1,095 | 1,098 | 1,073 | 1,073 | 1,770,600 |
| 2022/09/16 | 1,100 | 1,100 | 1,076 | 1,088 | 3,832,800 |
| 2022/09/15 | 1,103 | 1,112 | 1,089 | 1,105 | 2,007,700 |
| 2022/09/14 | 1,084 | 1,102 | 1,079 | 1,102 | 2,492,400 |
| 2022/09/13 | 1,104 | 1,130 | 1,101 | 1,124 | 2,112,800 |
| 2022/09/12 | 1,110 | 1,117 | 1,102 | 1,107 | 1,648,800 |
| 2022/09/09 | 1,060 | 1,100 | 1,056 | 1,099 | 3,043,900 |
| 2022/09/08 | 1,057 | 1,092 | 1,057 | 1,086 | 3,389,000 |
| 2022/09/07 | 1,031 | 1,036 | 1,004 | 1,030 | 2,262,900 |
| 2022/09/06 | 1,057 | 1,060 | 1,020 | 1,020 | 2,398,400 |
| 2022/09/05 | 1,047 | 1,072 | 1,038 | 1,060 | 1,907,000 |
| 2022/09/02 | 1,052 | 1,062 | 1,036 | 1,054 | 2,173,900 |
| 2022/09/01 | 1,075 | 1,097 | 1,057 | 1,058 | 2,824,900 |
| 2022/08/31 | 1,059 | 1,092 | 1,055 | 1,086 | 6,659,200 |
| 2022/08/30 | 1,052 | 1,068 | 1,043 | 1,067 | 2,344,800 |
| 2022/08/29 | 1,062 | 1,067 | 1,048 | 1,048 | 3,491,100 |
| 2022/08/26 | 1,076 | 1,118 | 1,076 | 1,106 | 3,434,000 |
| 2022/08/25 | 1,056 | 1,072 | 1,054 | 1,070 | 1,947,000 |
| 2022/08/24 | 1,053 | 1,063 | 1,048 | 1,048 | 2,039,100 |
| 2022/08/23 | 1,076 | 1,079 | 1,050 | 1,054 | 2,688,100 |
| 2022/08/22 | 1,099 | 1,102 | 1,077 | 1,083 | 3,332,400 |
| 2022/08/19 | 1,114 | 1,119 | 1,084 | 1,093 | 2,793,500 |
| 2022/08/18 | 1,129 | 1,139 | 1,101 | 1,104 | 4,040,800 |
| 2022/08/17 | 1,130 | 1,149 | 1,114 | 1,136 | 3,858,500 |
| 2022/08/16 | 1,068 | 1,127 | 1,068 | 1,127 | 6,765,500 |
| 2022/08/15 | 1,057 | 1,063 | 1,040 | 1,056 | 2,689,500 |
| 2022/08/12 | 1,087 | 1,087 | 1,033 | 1,042 | 6,287,900 |
| 2022/08/10 | 1,082 | 1,087 | 1,067 | 1,081 | 2,369,400 |
| 2022/08/09 | 1,068 | 1,084 | 1,064 | 1,081 | 2,627,100 |
| 2022/08/08 | 1,046 | 1,076 | 1,040 | 1,072 | 3,471,900 |
| 2022/08/05 | 1,027 | 1,060 | 1,020 | 1,053 | 2,918,500 |
| 2022/08/04 | 1,035 | 1,042 | 1,018 | 1,022 | 2,601,200 |
| 2022/08/03 | 1,039 | 1,066 | 1,035 | 1,042 | 2,311,900 |
| 2022/08/02 | 1,058 | 1,066 | 1,024 | 1,024 | 2,923,400 |
| 2022/08/01 | 1,016 | 1,038 | 1,002 | 1,038 | 2,611,800 |
| 2022/07/29 | 1,042 | 1,049 | 1,007 | 1,010 | 3,648,600 |
| 2022/07/28 | 1,044 | 1,045 | 1,013 | 1,042 | 3,792,900 |
| 2022/07/27 | 1,040 | 1,051 | 1,029 | 1,032 | 2,019,000 |
| 2022/07/26 | 1,020 | 1,040 | 1,015 | 1,040 | 2,462,500 |
| 2022/07/25 | 1,052 | 1,058 | 1,030 | 1,039 | 3,132,500 |
| 2022/07/22 | 1,035 | 1,068 | 1,028 | 1,057 | 3,847,700 |
| 2022/07/21 | 1,023 | 1,034 | 1,014 | 1,020 | 2,735,300 |
| 2022/07/20 | 1,040 | 1,040 | 1,011 | 1,035 | 3,686,700 |
| 2022/07/19 | 1,044 | 1,048 | 1,011 | 1,012 | 2,414,500 |
| 2022/07/15 | 998 | 1,042 | 997 | 1,034 | 5,738,200 |
| 2022/07/14 | 1,081 | 1,099 | 1,000 | 1,016 | 6,680,200 |
| 2022/07/13 | 1,083 | 1,106 | 1,083 | 1,099 | 2,519,600 |
| 2022/07/12 | 1,096 | 1,097 | 1,063 | 1,069 | 3,693,600 |
| 2022/07/11 | 1,128 | 1,135 | 1,101 | 1,114 | 2,990,600 |
| 2022/07/08 | 1,146 | 1,151 | 1,104 | 1,112 | 3,917,900 |
| 2022/07/07 | 1,117 | 1,129 | 1,097 | 1,116 | 3,292,700 |
| 2022/07/06 | 1,125 | 1,137 | 1,114 | 1,124 | 2,785,500 |
| 2022/07/05 | 1,100 | 1,107 | 1,079 | 1,095 | 3,147,300 |
| 2022/07/04 | 1,056 | 1,101 | 1,048 | 1,093 | 5,823,000 |
| 2022/07/01 | 1,030 | 1,069 | 1,025 | 1,050 | 4,162,800 |
| 2022/06/30 | 1,041 | 1,042 | 1,002 | 1,011 | 3,734,800 |
| 2022/06/29 | 1,034 | 1,039 | 1,020 | 1,028 | 5,369,700 |
| 2022/06/28 | 1,053 | 1,074 | 1,040 | 1,045 | 4,075,600 |
| 2022/06/27 | 1,038 | 1,065 | 1,031 | 1,060 | 4,109,100 |
| 2022/06/24 | 1,017 | 1,038 | 996 | 1,037 | 3,832,800 |
| 2022/06/23 | 989 | 1,021 | 983 | 1,014 | 4,267,000 |
| 2022/06/22 | 976 | 997 | 967 | 984 | 3,739,000 |
| 2022/06/21 | 927 | 977 | 927 | 976 | 5,372,900 |
| 2022/06/20 | 898 | 918 | 891 | 918 | 3,807,900 |
| 2022/06/17 | 890 | 923 | 878 | 887 | 9,322,700 |
| 2022/06/16 | 924 | 932 | 908 | 911 | 3,219,700 |
| 2022/06/15 | 915 | 921 | 897 | 918 | 4,072,700 |
| 2022/06/14 | 955 | 958 | 922 | 924 | 4,588,900 |
| 2022/06/13 | 969 | 975 | 960 | 970 | 2,530,600 |
| 2022/06/10 | 986 | 993 | 978 | 990 | 2,653,100 |
| 2022/06/09 | 1,001 | 1,020 | 996 | 1,002 | 3,214,600 |
| 2022/06/08 | 1,030 | 1,039 | 1,011 | 1,015 | 5,855,200 |
| 2022/06/07 | 972 | 978 | 960 | 962 | 1,448,300 |
| 2022/06/06 | 960 | 973 | 955 | 969 | 1,387,100 |
| 2022/06/03 | 990 | 992 | 968 | 974 | 2,218,100 |
| 2022/06/02 | 980 | 985 | 965 | 971 | 1,705,500 |
| 2022/06/01 | 955 | 985 | 953 | 982 | 3,501,300 |
| 2022/05/31 | 961 | 967 | 943 | 958 | 10,982,700 |
| 2022/05/30 | 965 | 997 | 960 | 976 | 5,501,700 |
| 2022/05/27 | 951 | 951 | 928 | 947 | 4,029,800 |
| 2022/05/26 | 961 | 976 | 917 | 921 | 4,857,000 |
| 2022/05/25 | 950 | 978 | 945 | 976 | 2,838,900 |
| 2022/05/24 | 991 | 991 | 954 | 958 | 3,563,800 |
| 2022/05/23 | 993 | 999 | 980 | 992 | 3,091,100 |
| 2022/05/20 | 975 | 994 | 931 | 993 | 6,921,500 |
| 2022/05/19 | 944 | 954 | 934 | 951 | 4,421,800 |
| 2022/05/18 | 969 | 1,000 | 968 | 980 | 3,045,400 |
| 2022/05/17 | 983 | 983 | 926 | 956 | 5,048,300 |
| 2022/05/16 | 1,050 | 1,060 | 957 | 970 | 6,463,300 |
| 2022/05/13 | 1,026 | 1,033 | 1,000 | 1,020 | 4,236,000 |
| 2022/05/12 | 1,007 | 1,013 | 990 | 1,003 | 3,162,200 |
| 2022/05/11 | 997 | 1,028 | 991 | 1,027 | 2,660,000 |
| 2022/05/10 | 963 | 1,005 | 944 | 1,004 | 3,367,200 |
| 2022/05/09 | 1,050 | 1,063 | 982 | 982 | 4,094,300 |
| 2022/05/06 | 1,038 | 1,095 | 1,034 | 1,067 | 5,290,400 |
| 2022/05/02 | 1,042 | 1,049 | 997 | 1,026 | 4,471,000 |
| 2022/04/28 | 998 | 1,041 | 989 | 1,039 | 2,694,800 |
| 2022/04/27 | 992 | 1,029 | 981 | 1,018 | 6,150,600 |
| 2022/04/26 | 1,010 | 1,025 | 997 | 1,022 | 2,527,400 |
| 2022/04/25 | 1,023 | 1,028 | 996 | 1,004 | 3,255,300 |
| 2022/04/22 | 1,064 | 1,078 | 1,042 | 1,048 | 3,073,100 |
| 2022/04/21 | 1,028 | 1,071 | 1,023 | 1,066 | 3,061,800 |
| 2022/04/20 | 1,045 | 1,051 | 1,022 | 1,031 | 2,090,100 |
| 2022/04/19 | 1,024 | 1,041 | 1,021 | 1,034 | 2,248,500 |
| 2022/04/18 | 1,020 | 1,033 | 996 | 1,001 | 2,844,300 |
| 2022/04/15 | 1,061 | 1,067 | 1,039 | 1,043 | 1,941,300 |
| 2022/04/14 | 1,089 | 1,097 | 1,067 | 1,068 | 1,710,600 |
| 2022/04/13 | 1,067 | 1,094 | 1,061 | 1,089 | 2,666,700 |
| 2022/04/12 | 1,087 | 1,093 | 1,048 | 1,058 | 3,761,100 |
| 2022/04/11 | 1,121 | 1,124 | 1,085 | 1,089 | 2,834,400 |
| 2022/04/08 | 1,122 | 1,134 | 1,099 | 1,134 | 3,621,800 |
| 2022/04/07 | 1,098 | 1,113 | 1,081 | 1,105 | 2,240,100 |
| 2022/04/06 | 1,104 | 1,122 | 1,090 | 1,115 | 2,242,200 |
| 2022/04/05 | 1,130 | 1,144 | 1,096 | 1,121 | 2,305,500 |
| 2022/04/04 | 1,086 | 1,127 | 1,085 | 1,112 | 2,614,100 |
| 2022/04/01 | 1,067 | 1,096 | 1,052 | 1,080 | 2,185,800 |
| 2022/03/31 | 1,071 | 1,106 | 1,069 | 1,082 | 4,089,300 |
| 2022/03/30 | 1,085 | 1,094 | 1,049 | 1,073 | 3,616,400 |
| 2022/03/29 | 1,066 | 1,075 | 1,052 | 1,060 | 3,304,000 |
| 2022/03/28 | 1,082 | 1,097 | 1,039 | 1,039 | 2,804,700 |
| 2022/03/25 | 1,086 | 1,105 | 1,067 | 1,102 | 3,476,900 |
| 2022/03/24 | 1,073 | 1,082 | 1,041 | 1,075 | 3,163,800 |
| 2022/03/23 | 1,091 | 1,103 | 1,072 | 1,085 | 3,583,700 |
| 2022/03/22 | 1,069 | 1,096 | 1,042 | 1,081 | 4,850,400 |
| 2022/03/18 | 1,115 | 1,122 | 1,072 | 1,073 | 17,105,500 |
| 2022/03/17 | 1,025 | 1,099 | 1,022 | 1,069 | 9,150,500 |
| 2022/03/16 | 954 | 961 | 944 | 949 | 3,929,900 |
| 2022/03/15 | 931 | 939 | 914 | 924 | 3,561,400 |
| 2022/03/14 | 939 | 949 | 928 | 933 | 2,815,700 |
| 2022/03/11 | 965 | 974 | 931 | 936 | 4,841,100 |
| 2022/03/10 | 988 | 1,027 | 981 | 989 | 5,137,300 |
| 2022/03/09 | 950 | 963 | 935 | 936 | 4,205,600 |
| 2022/03/08 | 923 | 968 | 917 | 945 | 6,317,800 |
| 2022/03/07 | 924 | 949 | 919 | 938 | 5,195,200 |
| 2022/03/04 | 989 | 989 | 936 | 954 | 6,494,500 |
| 2022/03/03 | 1,009 | 1,017 | 977 | 1,000 | 4,418,300 |
| 2022/03/02 | 1,025 | 1,033 | 992 | 1,003 | 4,181,500 |
| 2022/03/01 | 1,023 | 1,056 | 1,021 | 1,043 | 3,089,300 |
| 2022/02/28 | 1,056 | 1,064 | 999 | 1,019 | 5,722,200 |
| 2022/02/25 | 1,054 | 1,057 | 1,032 | 1,055 | 3,816,200 |
| 2022/02/24 | 1,043 | 1,054 | 1,007 | 1,015 | 6,246,600 |
| 2022/02/22 | 1,031 | 1,069 | 1,023 | 1,040 | 4,191,100 |
| 2022/02/21 | 1,009 | 1,071 | 998 | 1,060 | 6,387,600 |
| 2022/02/18 | 1,001 | 1,033 | 996 | 1,027 | 3,316,300 |
| 2022/02/17 | 1,011 | 1,045 | 1,011 | 1,022 | 5,958,000 |
| 2022/02/16 | 983 | 1,023 | 974 | 1,009 | 8,744,100 |
| 2022/02/15 | 944 | 1,001 | 940 | 961 | 11,819,500 |
| 2022/02/14 | 862 | 868 | 850 | 851 | 5,039,200 |
| 2022/02/10 | 900 | 927 | 883 | 894 | 6,016,100 |
| 2022/02/09 | 862 | 907 | 848 | 902 | 4,493,600 |
| 2022/02/08 | 853 | 863 | 846 | 855 | 4,444,900 |
| 2022/02/07 | 868 | 875 | 843 | 849 | 3,508,600 |
| 2022/02/04 | 876 | 891 | 864 | 881 | 3,185,100 |
| 2022/02/03 | 893 | 907 | 873 | 877 | 3,450,400 |
| 2022/02/02 | 895 | 917 | 892 | 907 | 2,202,100 |
| 2022/02/01 | 905 | 931 | 891 | 891 | 4,491,900 |
| 2022/01/31 | 880 | 912 | 867 | 909 | 5,977,500 |
| 2022/01/28 | 884 | 897 | 871 | 877 | 6,125,000 |
| 2022/01/27 | 906 | 911 | 862 | 875 | 7,130,100 |
| 2022/01/26 | 902 | 920 | 898 | 905 | 3,534,000 |
| 2022/01/25 | 921 | 929 | 895 | 908 | 8,200,600 |
| 2022/01/24 | 914 | 916 | 879 | 909 | 5,350,000 |
| 2022/01/21 | 930 | 941 | 924 | 929 | 10,136,800 |
| 2022/01/20 | 884 | 943 | 884 | 942 | 15,069,600 |
| 2022/01/19 | 936 | 939 | 878 | 878 | 31,423,100 |
| 2022/01/18 | 950 | 960 | 931 | 947 | 19,474,400 |
| 2022/01/17 | 935 | 966 | 886 | 951 | 25,809,600 |
| 2022/01/14 | 976 | 978 | 913 | 950 | 12,603,100 |
| 2022/01/13 | 1,048 | 1,060 | 991 | 993 | 9,212,800 |
| 2022/01/12 | 1,094 | 1,094 | 1,052 | 1,062 | 7,602,200 |
| 2022/01/11 | 1,146 | 1,149 | 1,075 | 1,100 | 9,798,600 |
| 2022/01/07 | 1,279 | 1,282 | 1,245 | 1,254 | 2,595,400 |
| 2022/01/06 | 1,293 | 1,296 | 1,275 | 1,289 | 1,492,200 |
| 2022/01/05 | 1,283 | 1,314 | 1,283 | 1,306 | 1,761,300 |
| 2022/01/04 | 1,250 | 1,281 | 1,246 | 1,274 | 1,520,900 |