関西ペイント(4613)の株価時系列情報
関西ペイント(4613)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 |
|---|---|---|---|---|---|
| 1984/12/28 | 257 | 257 | 254 | 257 | 48,000 |
| 1984/12/27 | 256 | 256 | 253 | 254 | 146,000 |
| 1984/12/26 | 256 | 257 | 254 | 254 | 169,000 |
| 1984/12/25 | 257 | 257 | 253 | 253 | 197,000 |
| 1984/12/24 | 255 | 256 | 251 | 252 | 355,000 |
| 1984/12/22 | 259 | 260 | 256 | 258 | 145,000 |
| 1984/12/21 | 260 | 265 | 259 | 259 | 190,000 |
| 1984/12/20 | 260 | 261 | 255 | 257 | 491,000 |
| 1984/12/19 | 260 | 265 | 255 | 255 | 303,000 |
| 1984/12/18 | 263 | 277 | 258 | 269 | 536,000 |
| 1984/12/17 | 268 | 270 | 252 | 262 | 682,000 |
| 1984/12/15 | 267 | 272 | 255 | 264 | 1,069,000 |
| 1984/12/14 | 293 | 300 | 287 | 287 | 5,412,999 |
| 1984/12/13 | 280 | 295 | 276 | 293 | 5,336,999 |
| 1984/12/12 | 259 | 285 | 259 | 284 | 2,298,000 |
| 1984/12/11 | 259 | 260 | 258 | 260 | 126,000 |
| 1984/12/10 | 260 | 261 | 259 | 259 | 189,000 |
| 1984/12/07 | 262 | 263 | 260 | 260 | 153,000 |
| 1984/12/06 | 260 | 261 | 260 | 260 | 117,000 |
| 1984/12/05 | 264 | 265 | 260 | 261 | 354,000 |
| 1984/12/04 | 257 | 269 | 256 | 265 | 625,000 |
| 1984/12/03 | 250 | 260 | 250 | 260 | 185,000 |
| 1984/12/01 | 249 | 249 | 248 | 249 | 29,000 |
| 1984/11/30 | 247 | 249 | 245 | 245 | 203,000 |
| 1984/11/29 | 248 | 250 | 247 | 249 | 58,000 |
| 1984/11/28 | 246 | 246 | 246 | 246 | 58,000 |
| 1984/11/27 | 250 | 250 | 243 | 243 | 178,000 |
| 1984/11/26 | 251 | 251 | 250 | 251 | 30,000 |
| 1984/11/24 | 251 | 252 | 251 | 251 | 22,000 |
| 1984/11/22 | 250 | 250 | 248 | 250 | 52,000 |
| 1984/11/21 | 249 | 250 | 248 | 250 | 36,000 |
| 1984/11/20 | 250 | 250 | 249 | 249 | 51,000 |
| 1984/11/19 | 253 | 253 | 250 | 253 | 68,000 |
| 1984/11/17 | 249 | 253 | 248 | 253 | 51,000 |
| 1984/11/16 | 250 | 253 | 249 | 253 | 88,000 |
| 1984/11/15 | 250 | 250 | 248 | 248 | 113,000 |
| 1984/11/14 | 250 | 250 | 249 | 250 | 108,000 |
| 1984/11/13 | 255 | 255 | 250 | 250 | 89,000 |
| 1984/11/12 | 255 | 255 | 252 | 252 | 118,000 |
| 1984/11/09 | 250 | 255 | 249 | 255 | 79,000 |
| 1984/11/08 | 248 | 250 | 247 | 248 | 30,000 |
| 1984/11/07 | 249 | 250 | 247 | 247 | 40,000 |
| 1984/11/06 | 251 | 251 | 250 | 250 | 45,000 |
| 1984/11/05 | 250 | 251 | 249 | 250 | 50,000 |
| 1984/11/02 | 248 | 250 | 245 | 246 | 91,000 |
| 1984/11/01 | 250 | 250 | 249 | 249 | 86,000 |
| 1984/10/31 | 251 | 253 | 250 | 253 | 45,000 |
| 1984/10/30 | 253 | 255 | 250 | 250 | 82,000 |
| 1984/10/29 | 250 | 255 | 248 | 248 | 63,000 |
| 1984/10/27 | 257 | 257 | 248 | 250 | 41,000 |
| 1984/10/26 | 245 | 263 | 245 | 260 | 270,000 |
| 1984/10/25 | 244 | 245 | 242 | 245 | 42,000 |
| 1984/10/24 | 245 | 245 | 241 | 241 | 39,000 |
| 1984/10/23 | 246 | 246 | 245 | 245 | 28,000 |
| 1984/10/22 | 240 | 246 | 239 | 246 | 82,000 |
| 1984/10/20 | 234 | 234 | 233 | 234 | 5,000 |
| 1984/10/19 | 233 | 234 | 233 | 233 | 48,000 |
| 1984/10/18 | 233 | 233 | 233 | 233 | 14,000 |
| 1984/10/17 | 235 | 235 | 233 | 233 | 54,000 |
| 1984/10/16 | 235 | 240 | 234 | 234 | 96,000 |
| 1984/10/15 | 234 | 234 | 233 | 233 | 21,000 |
| 1984/10/12 | 235 | 236 | 232 | 232 | 139,000 |
| 1984/10/11 | 235 | 236 | 235 | 236 | 171,000 |
| 1984/10/09 | 235 | 239 | 234 | 235 | 236,000 |
| 1984/10/08 | 236 | 240 | 236 | 238 | 137,000 |
| 1984/10/06 | 235 | 235 | 234 | 235 | 138,000 |
| 1984/10/05 | 237 | 238 | 231 | 231 | 251,000 |
| 1984/10/04 | 238 | 240 | 237 | 239 | 84,000 |
| 1984/10/03 | 240 | 240 | 238 | 238 | 31,000 |
| 1984/10/02 | 238 | 240 | 238 | 240 | 43,000 |
| 1984/10/01 | 238 | 238 | 237 | 238 | 183,000 |
| 1984/09/29 | 240 | 244 | 240 | 244 | 72,000 |
| 1984/09/28 | 241 | 241 | 240 | 240 | 38,000 |
| 1984/09/27 | 242 | 242 | 240 | 241 | 68,000 |
| 1984/09/26 | 244 | 244 | 242 | 242 | 54,000 |
| 1984/09/25 | 245 | 245 | 243 | 245 | 50,000 |
| 1984/09/22 | 246 | 246 | 245 | 245 | 34,000 |
| 1984/09/21 | 246 | 250 | 246 | 246 | 56,000 |
| 1984/09/20 | 243 | 245 | 243 | 243 | 49,000 |
| 1984/09/19 | 243 | 245 | 243 | 243 | 70,000 |
| 1984/09/18 | 243 | 244 | 242 | 242 | 64,000 |
| 1984/09/17 | 242 | 243 | 241 | 243 | 67,000 |
| 1984/09/14 | 244 | 244 | 241 | 243 | 101,000 |
| 1984/09/13 | 246 | 247 | 243 | 245 | 73,000 |
| 1984/09/12 | 248 | 248 | 245 | 245 | 31,000 |
| 1984/09/11 | 250 | 250 | 243 | 243 | 96,000 |
| 1984/09/10 | 247 | 248 | 247 | 247 | 36,000 |
| 1984/09/07 | 248 | 248 | 246 | 247 | 88,000 |
| 1984/09/06 | 254 | 254 | 247 | 247 | 112,000 |
| 1984/09/05 | 251 | 251 | 250 | 250 | 38,000 |
| 1984/09/04 | 252 | 252 | 251 | 251 | 25,000 |
| 1984/09/03 | 252 | 252 | 251 | 251 | 35,000 |
| 1984/09/01 | 251 | 252 | 250 | 250 | 29,000 |
| 1984/08/31 | 252 | 252 | 250 | 250 | 82,000 |
| 1984/08/30 | 250 | 252 | 250 | 252 | 70,000 |
| 1984/08/29 | 252 | 252 | 250 | 250 | 91,000 |
| 1984/08/28 | 253 | 253 | 252 | 253 | 39,000 |
| 1984/08/27 | 252 | 252 | 251 | 252 | 43,000 |
| 1984/08/25 | 251 | 251 | 251 | 251 | 23,000 |
| 1984/08/24 | 253 | 253 | 252 | 252 | 59,000 |
| 1984/08/23 | 253 | 253 | 252 | 252 | 31,000 |
| 1984/08/22 | 252 | 253 | 251 | 252 | 62,000 |
| 1984/08/21 | 252 | 253 | 252 | 253 | 49,000 |
| 1984/08/20 | 251 | 253 | 251 | 252 | 17,000 |
| 1984/08/18 | 251 | 251 | 251 | 251 | 4,000 |
| 1984/08/17 | 254 | 254 | 251 | 251 | 43,000 |
| 1984/08/16 | 255 | 255 | 250 | 250 | 35,000 |
| 1984/08/15 | 252 | 258 | 251 | 258 | 25,000 |
| 1984/08/14 | 251 | 252 | 251 | 251 | 33,000 |
| 1984/08/13 | 255 | 255 | 251 | 251 | 31,000 |
| 1984/08/10 | 255 | 258 | 252 | 252 | 28,000 |
| 1984/08/09 | 256 | 258 | 251 | 255 | 56,000 |
| 1984/08/08 | 258 | 258 | 254 | 254 | 48,000 |
| 1984/08/07 | 256 | 263 | 250 | 251 | 41,000 |
| 1984/08/06 | 263 | 263 | 258 | 258 | 81,000 |
| 1984/08/04 | 260 | 260 | 258 | 258 | 67,000 |
| 1984/08/03 | 268 | 268 | 260 | 260 | 338,000 |
| 1984/08/02 | 253 | 259 | 253 | 258 | 410,000 |
| 1984/08/01 | 253 | 255 | 252 | 255 | 315,000 |
| 1984/07/31 | 255 | 260 | 253 | 255 | 233,000 |
| 1984/07/30 | 255 | 255 | 254 | 255 | 13,000 |
| 1984/07/28 | 252 | 253 | 252 | 252 | 35,000 |
| 1984/07/27 | 253 | 255 | 253 | 254 | 26,000 |
| 1984/07/26 | 249 | 250 | 249 | 250 | 14,000 |
| 1984/07/25 | 247 | 250 | 246 | 248 | 93,000 |
| 1984/07/24 | 246 | 247 | 246 | 247 | 23,000 |
| 1984/07/23 | 254 | 255 | 250 | 250 | 52,000 |
| 1984/07/21 | 254 | 254 | 253 | 254 | 16,000 |
| 1984/07/20 | 255 | 255 | 252 | 252 | 103,000 |
| 1984/07/19 | 260 | 260 | 255 | 258 | 81,000 |
| 1984/07/18 | 264 | 268 | 257 | 257 | 110,000 |
| 1984/07/17 | 255 | 256 | 252 | 256 | 27,000 |
| 1984/07/16 | 259 | 263 | 257 | 262 | 30,000 |
| 1984/07/13 | 261 | 261 | 251 | 251 | 330,000 |
| 1984/07/12 | 265 | 267 | 260 | 261 | 403,000 |
| 1984/07/11 | 265 | 276 | 264 | 276 | 426,000 |
| 1984/07/10 | 264 | 264 | 260 | 263 | 124,000 |
| 1984/07/09 | 259 | 262 | 259 | 259 | 150,000 |
| 1984/07/07 | 264 | 264 | 262 | 262 | 27,000 |
| 1984/07/06 | 265 | 267 | 261 | 264 | 98,000 |
| 1984/07/05 | 262 | 268 | 261 | 268 | 297,000 |
| 1984/07/04 | 263 | 263 | 261 | 261 | 118,000 |
| 1984/07/03 | 265 | 265 | 263 | 263 | 27,000 |
| 1984/07/02 | 266 | 267 | 262 | 265 | 61,000 |
| 1984/06/30 | 264 | 267 | 264 | 267 | 102,000 |
| 1984/06/29 | 265 | 265 | 260 | 264 | 142,000 |
| 1984/06/28 | 255 | 267 | 255 | 267 | 443,000 |
| 1984/06/27 | 249 | 255 | 249 | 255 | 111,000 |
| 1984/06/26 | 249 | 255 | 247 | 247 | 200,000 |
| 1984/06/25 | 255 | 255 | 250 | 250 | 88,000 |
| 1984/06/23 | 256 | 256 | 251 | 251 | 116,000 |
| 1984/06/22 | 251 | 251 | 251 | 251 | 22,000 |
| 1984/06/21 | 250 | 256 | 248 | 250 | 86,000 |
| 1984/06/20 | 250 | 250 | 248 | 250 | 50,000 |
| 1984/06/19 | 247 | 247 | 246 | 246 | 38,000 |
| 1984/06/18 | 247 | 250 | 246 | 246 | 48,000 |
| 1984/06/16 | 251 | 251 | 250 | 250 | 60,000 |
| 1984/06/15 | 254 | 254 | 251 | 251 | 34,000 |
| 1984/06/14 | 258 | 259 | 255 | 255 | 84,000 |
| 1984/06/13 | 260 | 260 | 256 | 260 | 43,000 |
| 1984/06/12 | 255 | 260 | 255 | 260 | 19,000 |
| 1984/06/11 | 257 | 259 | 255 | 255 | 76,000 |
| 1984/06/08 | 251 | 255 | 251 | 254 | 108,000 |
| 1984/06/07 | 252 | 257 | 250 | 250 | 187,000 |
| 1984/06/06 | 245 | 247 | 245 | 247 | 66,000 |
| 1984/06/05 | 244 | 245 | 244 | 244 | 170,000 |
| 1984/06/04 | 244 | 245 | 243 | 245 | 11,000 |
| 1984/06/02 | 243 | 244 | 243 | 243 | 23,000 |
| 1984/06/01 | 244 | 244 | 241 | 243 | 83,000 |
| 1984/05/31 | 243 | 243 | 243 | 243 | 29,000 |
| 1984/05/30 | 244 | 245 | 244 | 245 | 11,000 |
| 1984/05/29 | 243 | 245 | 242 | 243 | 84,000 |
| 1984/05/28 | 245 | 245 | 243 | 243 | 59,000 |
| 1984/05/26 | 243 | 245 | 243 | 243 | 31,000 |
| 1984/05/25 | 251 | 251 | 242 | 242 | 159,000 |
| 1984/05/24 | 243 | 253 | 243 | 250 | 43,000 |
| 1984/05/23 | 245 | 245 | 242 | 242 | 43,000 |
| 1984/05/22 | 247 | 247 | 240 | 242 | 98,000 |
| 1984/05/21 | 248 | 252 | 248 | 250 | 21,000 |
| 1984/05/19 | 250 | 253 | 248 | 252 | 81,000 |
| 1984/05/18 | 255 | 258 | 248 | 248 | 99,000 |
| 1984/05/17 | 261 | 261 | 259 | 259 | 45,000 |
| 1984/05/16 | 260 | 261 | 260 | 261 | 17,000 |
| 1984/05/15 | 260 | 261 | 257 | 258 | 46,000 |
| 1984/05/14 | 262 | 265 | 260 | 260 | 64,000 |
| 1984/05/11 | 265 | 266 | 265 | 265 | 86,000 |
| 1984/05/10 | 273 | 273 | 266 | 268 | 140,000 |
| 1984/05/09 | 270 | 273 | 269 | 273 | 112,000 |
| 1984/05/08 | 273 | 273 | 271 | 271 | 291,000 |
| 1984/05/07 | 271 | 273 | 271 | 272 | 170,000 |
| 1984/05/04 | 273 | 273 | 270 | 271 | 196,000 |
| 1984/05/02 | 273 | 274 | 272 | 273 | 117,000 |
| 1984/05/01 | 273 | 275 | 273 | 273 | 122,000 |
| 1984/04/28 | 277 | 278 | 275 | 275 | 84,000 |
| 1984/04/27 | 273 | 278 | 273 | 273 | 139,000 |
| 1984/04/26 | 274 | 279 | 273 | 273 | 67,000 |
| 1984/04/25 | 273 | 279 | 272 | 279 | 101,000 |
| 1984/04/24 | 273 | 279 | 272 | 279 | 102,000 |
| 1984/04/23 | 279 | 280 | 273 | 280 | 121,000 |
| 1984/04/21 | 275 | 280 | 275 | 280 | 50,000 |
| 1984/04/20 | 277 | 282 | 272 | 273 | 98,000 |
| 1984/04/19 | 277 | 277 | 271 | 272 | 138,000 |
| 1984/04/18 | 285 | 285 | 277 | 277 | 128,000 |
| 1984/04/17 | 279 | 285 | 277 | 285 | 164,000 |
| 1984/04/16 | 279 | 280 | 277 | 278 | 100,000 |
| 1984/04/13 | 280 | 281 | 278 | 279 | 333,000 |
| 1984/04/12 | 282 | 284 | 278 | 281 | 277,000 |
| 1984/04/11 | 285 | 289 | 280 | 285 | 342,000 |
| 1984/04/10 | 299 | 299 | 290 | 290 | 1,252,000 |
| 1984/04/09 | 295 | 302 | 294 | 300 | 1,743,000 |
| 1984/04/07 | 290 | 294 | 287 | 294 | 738,000 |
| 1984/04/06 | 291 | 291 | 286 | 291 | 987,000 |
| 1984/04/05 | 282 | 291 | 281 | 291 | 1,643,000 |
| 1984/04/04 | 282 | 283 | 280 | 282 | 472,000 |
| 1984/04/03 | 277 | 285 | 276 | 285 | 383,000 |
| 1984/04/02 | 277 | 277 | 275 | 275 | 54,000 |
| 1984/03/31 | 277 | 277 | 276 | 277 | 193,000 |
| 1984/03/30 | 271 | 283 | 270 | 280 | 333,000 |
| 1984/03/29 | 267 | 270 | 265 | 270 | 144,000 |
| 1984/03/28 | 267 | 267 | 266 | 266 | 66,000 |
| 1984/03/27 | 267 | 270 | 265 | 267 | 137,000 |
| 1984/03/26 | 269 | 269 | 265 | 265 | 118,000 |
| 1984/03/24 | 269 | 269 | 266 | 266 | 67,000 |
| 1984/03/23 | 270 | 270 | 268 | 270 | 73,000 |
| 1984/03/22 | 270 | 270 | 268 | 270 | 94,000 |
| 1984/03/21 | 270 | 270 | 268 | 270 | 75,000 |
| 1984/03/19 | 268 | 269 | 268 | 268 | 53,000 |
| 1984/03/17 | 267 | 268 | 266 | 266 | 119,000 |
| 1984/03/16 | 270 | 273 | 265 | 265 | 102,000 |
| 1984/03/15 | 270 | 279 | 270 | 275 | 129,000 |
| 1984/03/14 | 268 | 268 | 266 | 268 | 152,000 |
| 1984/03/13 | 267 | 268 | 266 | 266 | 67,000 |
| 1984/03/12 | 265 | 265 | 265 | 265 | 38,000 |
| 1984/03/09 | 263 | 265 | 262 | 265 | 64,000 |
| 1984/03/08 | 263 | 264 | 262 | 262 | 45,000 |
| 1984/03/07 | 264 | 264 | 263 | 264 | 34,000 |
| 1984/03/06 | 261 | 263 | 261 | 262 | 33,000 |
| 1984/03/05 | 265 | 265 | 263 | 263 | 42,000 |
| 1984/03/03 | 263 | 265 | 263 | 264 | 9,000 |
| 1984/03/02 | 269 | 269 | 263 | 263 | 57,000 |
| 1984/03/01 | 269 | 269 | 266 | 266 | 15,000 |
| 1984/02/29 | 266 | 267 | 265 | 267 | 26,000 |
| 1984/02/28 | 266 | 270 | 265 | 265 | 47,000 |
| 1984/02/27 | 270 | 270 | 265 | 265 | 33,000 |
| 1984/02/24 | 268 | 270 | 265 | 265 | 66,000 |
| 1984/02/23 | 268 | 269 | 268 | 268 | 19,000 |
| 1984/02/22 | 271 | 272 | 268 | 270 | 59,000 |
| 1984/02/21 | 270 | 272 | 268 | 269 | 72,000 |
| 1984/02/20 | 267 | 269 | 267 | 267 | 20,000 |
| 1984/02/18 | 267 | 267 | 265 | 267 | 84,000 |
| 1984/02/17 | 269 | 270 | 267 | 270 | 43,000 |
| 1984/02/16 | 270 | 270 | 264 | 265 | 100,000 |
| 1984/02/15 | 270 | 270 | 267 | 270 | 41,000 |
| 1984/02/14 | 275 | 276 | 269 | 269 | 59,000 |
| 1984/02/13 | 268 | 273 | 267 | 273 | 12,000 |
| 1984/02/10 | 267 | 275 | 266 | 266 | 16,000 |
| 1984/02/09 | 269 | 270 | 265 | 265 | 81,000 |
| 1984/02/08 | 268 | 274 | 268 | 271 | 35,000 |
| 1984/02/07 | 270 | 270 | 267 | 267 | 125,000 |
| 1984/02/06 | 271 | 271 | 270 | 270 | 143,000 |
| 1984/02/04 | 276 | 277 | 270 | 270 | 78,000 |
| 1984/02/03 | 273 | 280 | 273 | 280 | 200,000 |
| 1984/02/02 | 271 | 275 | 271 | 272 | 92,000 |
| 1984/02/01 | 272 | 272 | 270 | 270 | 58,000 |
| 1984/01/31 | 275 | 280 | 272 | 272 | 105,000 |
| 1984/01/30 | 275 | 277 | 271 | 273 | 116,000 |
| 1984/01/28 | 272 | 272 | 271 | 271 | 37,000 |
| 1984/01/27 | 270 | 271 | 270 | 270 | 74,000 |
| 1984/01/26 | 270 | 271 | 270 | 270 | 167,000 |
| 1984/01/25 | 274 | 274 | 271 | 272 | 49,000 |
| 1984/01/24 | 275 | 277 | 274 | 274 | 68,000 |
| 1984/01/23 | 275 | 280 | 274 | 277 | 81,000 |
| 1984/01/21 | 284 | 284 | 277 | 280 | 319,000 |
| 1984/01/20 | 282 | 286 | 279 | 284 | 168,000 |
| 1984/01/19 | 283 | 285 | 276 | 277 | 279,000 |
| 1984/01/18 | 290 | 291 | 280 | 280 | 436,000 |
| 1984/01/17 | 296 | 296 | 292 | 295 | 512,000 |
| 1984/01/13 | 291 | 296 | 288 | 292 | 1,538,000 |
| 1984/01/12 | 279 | 292 | 279 | 291 | 1,152,000 |
| 1984/01/11 | 277 | 280 | 276 | 280 | 242,000 |
| 1984/01/10 | 284 | 284 | 276 | 276 | 648,000 |
| 1984/01/09 | 280 | 292 | 280 | 285 | 1,023,000 |
| 1984/01/07 | 272 | 275 | 270 | 275 | 338,000 |
| 1984/01/06 | 270 | 272 | 269 | 272 | 338,000 |
| 1984/01/05 | 273 | 273 | 266 | 269 | 362,000 |
| 1984/01/04 | 275 | 278 | 270 | 275 | 696,000 |