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 |
|---|---|---|---|---|---|
| 1985/12/28 | 297 | 303 | 297 | 300 | 284,000 |
| 1985/12/27 | 302 | 302 | 300 | 302 | 171,000 |
| 1985/12/26 | 299 | 302 | 298 | 301 | 1,050,000 |
| 1985/12/25 | 300 | 300 | 298 | 300 | 149,000 |
| 1985/12/24 | 300 | 300 | 298 | 299 | 116,000 |
| 1985/12/23 | 301 | 305 | 300 | 300 | 133,000 |
| 1985/12/21 | 301 | 305 | 300 | 300 | 77,000 |
| 1985/12/20 | 300 | 305 | 300 | 300 | 115,000 |
| 1985/12/19 | 300 | 303 | 299 | 300 | 129,000 |
| 1985/12/18 | 304 | 304 | 298 | 299 | 196,000 |
| 1985/12/17 | 308 | 310 | 304 | 304 | 84,000 |
| 1985/12/16 | 313 | 313 | 308 | 308 | 113,000 |
| 1985/12/13 | 305 | 310 | 305 | 308 | 126,000 |
| 1985/12/12 | 309 | 310 | 303 | 303 | 119,000 |
| 1985/12/11 | 303 | 305 | 302 | 305 | 192,000 |
| 1985/12/10 | 302 | 305 | 302 | 304 | 25,000 |
| 1985/12/09 | 302 | 302 | 300 | 301 | 89,000 |
| 1985/12/07 | 306 | 306 | 301 | 301 | 65,000 |
| 1985/12/06 | 306 | 308 | 305 | 305 | 76,000 |
| 1985/12/05 | 305 | 308 | 305 | 305 | 81,000 |
| 1985/12/04 | 305 | 308 | 303 | 305 | 110,000 |
| 1985/12/03 | 305 | 310 | 302 | 302 | 111,000 |
| 1985/12/02 | 301 | 304 | 301 | 304 | 67,000 |
| 1985/11/30 | 297 | 300 | 297 | 300 | 149,000 |
| 1985/11/29 | 300 | 300 | 297 | 299 | 146,000 |
| 1985/11/28 | 302 | 303 | 297 | 300 | 235,000 |
| 1985/11/27 | 305 | 310 | 300 | 300 | 235,000 |
| 1985/11/26 | 305 | 306 | 304 | 304 | 110,000 |
| 1985/11/25 | 304 | 308 | 304 | 306 | 40,000 |
| 1985/11/22 | 306 | 309 | 303 | 303 | 162,000 |
| 1985/11/21 | 309 | 309 | 305 | 305 | 141,000 |
| 1985/11/20 | 310 | 312 | 305 | 305 | 199,000 |
| 1985/11/19 | 308 | 308 | 306 | 307 | 117,000 |
| 1985/11/18 | 313 | 313 | 308 | 310 | 83,000 |
| 1985/11/16 | 308 | 312 | 308 | 311 | 77,000 |
| 1985/11/15 | 308 | 310 | 308 | 310 | 84,000 |
| 1985/11/14 | 310 | 311 | 308 | 308 | 172,000 |
| 1985/11/13 | 308 | 311 | 307 | 309 | 78,000 |
| 1985/11/12 | 308 | 312 | 308 | 308 | 133,000 |
| 1985/11/11 | 310 | 311 | 308 | 309 | 144,000 |
| 1985/11/08 | 310 | 314 | 310 | 311 | 170,000 |
| 1985/11/07 | 315 | 315 | 310 | 315 | 267,000 |
| 1985/11/06 | 313 | 315 | 312 | 315 | 132,000 |
| 1985/11/05 | 315 | 315 | 312 | 312 | 142,000 |
| 1985/11/02 | 313 | 315 | 311 | 315 | 195,000 |
| 1985/11/01 | 315 | 320 | 313 | 314 | 319,000 |
| 1985/10/31 | 320 | 320 | 316 | 316 | 151,000 |
| 1985/10/30 | 321 | 325 | 320 | 320 | 156,000 |
| 1985/10/29 | 332 | 332 | 320 | 325 | 261,000 |
| 1985/10/28 | 318 | 332 | 318 | 330 | 196,000 |
| 1985/10/26 | 316 | 317 | 312 | 313 | 395,000 |
| 1985/10/25 | 326 | 327 | 315 | 319 | 373,000 |
| 1985/10/24 | 333 | 333 | 326 | 326 | 198,000 |
| 1985/10/23 | 331 | 335 | 328 | 328 | 203,000 |
| 1985/10/22 | 338 | 341 | 333 | 336 | 400,000 |
| 1985/10/21 | 344 | 347 | 340 | 340 | 1,863,000 |
| 1985/10/19 | 340 | 343 | 335 | 340 | 959,000 |
| 1985/10/18 | 328 | 338 | 328 | 338 | 516,000 |
| 1985/10/17 | 326 | 335 | 326 | 327 | 283,000 |
| 1985/10/16 | 339 | 339 | 326 | 326 | 480,000 |
| 1985/10/15 | 339 | 342 | 333 | 335 | 741,000 |
| 1985/10/14 | 342 | 344 | 338 | 338 | 1,542,000 |
| 1985/10/11 | 332 | 341 | 330 | 340 | 2,094,000 |
| 1985/10/09 | 329 | 333 | 328 | 328 | 758,000 |
| 1985/10/08 | 330 | 330 | 326 | 329 | 419,000 |
| 1985/10/07 | 326 | 326 | 322 | 326 | 285,000 |
| 1985/10/05 | 327 | 327 | 321 | 322 | 572,000 |
| 1985/10/04 | 329 | 337 | 322 | 322 | 2,173,000 |
| 1985/10/03 | 317 | 328 | 317 | 327 | 1,161,000 |
| 1985/10/02 | 307 | 320 | 305 | 319 | 404,000 |
| 1985/10/01 | 309 | 310 | 305 | 306 | 351,000 |
| 1985/09/30 | 306 | 310 | 306 | 308 | 294,000 |
| 1985/09/28 | 304 | 307 | 303 | 306 | 92,000 |
| 1985/09/27 | 309 | 310 | 302 | 302 | 158,000 |
| 1985/09/26 | 302 | 310 | 301 | 307 | 208,000 |
| 1985/09/25 | 308 | 309 | 302 | 309 | 262,000 |
| 1985/09/24 | 310 | 310 | 306 | 306 | 205,000 |
| 1985/09/21 | 310 | 310 | 307 | 307 | 70,000 |
| 1985/09/20 | 306 | 309 | 306 | 306 | 127,000 |
| 1985/09/19 | 312 | 313 | 306 | 309 | 127,000 |
| 1985/09/18 | 308 | 312 | 306 | 311 | 84,000 |
| 1985/09/17 | 305 | 309 | 305 | 309 | 124,000 |
| 1985/09/13 | 313 | 314 | 308 | 311 | 86,000 |
| 1985/09/12 | 305 | 314 | 305 | 314 | 167,000 |
| 1985/09/11 | 305 | 310 | 304 | 305 | 192,000 |
| 1985/09/10 | 309 | 312 | 305 | 306 | 131,000 |
| 1985/09/09 | 309 | 314 | 309 | 310 | 83,000 |
| 1985/09/07 | 312 | 314 | 309 | 311 | 74,000 |
| 1985/09/06 | 312 | 314 | 308 | 308 | 105,000 |
| 1985/09/05 | 308 | 308 | 306 | 306 | 182,000 |
| 1985/09/04 | 311 | 312 | 308 | 308 | 234,000 |
| 1985/09/03 | 313 | 318 | 310 | 310 | 87,000 |
| 1985/09/02 | 317 | 319 | 310 | 318 | 150,000 |
| 1985/08/31 | 310 | 318 | 310 | 312 | 100,000 |
| 1985/08/30 | 313 | 313 | 308 | 309 | 122,000 |
| 1985/08/29 | 315 | 318 | 313 | 313 | 129,000 |
| 1985/08/28 | 309 | 319 | 309 | 319 | 191,000 |
| 1985/08/27 | 309 | 312 | 308 | 308 | 102,000 |
| 1985/08/26 | 307 | 311 | 306 | 309 | 287,000 |
| 1985/08/24 | 308 | 309 | 307 | 307 | 28,000 |
| 1985/08/23 | 308 | 313 | 308 | 310 | 87,000 |
| 1985/08/22 | 307 | 308 | 305 | 307 | 154,000 |
| 1985/08/21 | 311 | 313 | 308 | 308 | 111,000 |
| 1985/08/20 | 310 | 318 | 310 | 310 | 123,000 |
| 1985/08/19 | 308 | 319 | 305 | 311 | 84,000 |
| 1985/08/17 | 318 | 318 | 310 | 310 | 74,000 |
| 1985/08/16 | 305 | 320 | 304 | 320 | 191,000 |
| 1985/08/15 | 301 | 304 | 299 | 304 | 166,000 |
| 1985/08/14 | 300 | 304 | 300 | 303 | 144,000 |
| 1985/08/13 | 304 | 305 | 300 | 304 | 190,000 |
| 1985/08/12 | 305 | 306 | 305 | 305 | 76,000 |
| 1985/08/09 | 300 | 312 | 300 | 309 | 162,000 |
| 1985/08/08 | 307 | 308 | 300 | 300 | 238,000 |
| 1985/08/07 | 309 | 310 | 305 | 306 | 209,000 |
| 1985/08/06 | 310 | 319 | 309 | 315 | 81,000 |
| 1985/08/05 | 320 | 323 | 315 | 320 | 219,000 |
| 1985/08/03 | 326 | 326 | 316 | 320 | 90,000 |
| 1985/08/02 | 323 | 330 | 320 | 325 | 654,000 |
| 1985/08/01 | 308 | 323 | 308 | 323 | 276,000 |
| 1985/07/31 | 306 | 310 | 305 | 309 | 128,000 |
| 1985/07/30 | 305 | 307 | 305 | 307 | 136,000 |
| 1985/07/29 | 305 | 308 | 303 | 305 | 235,000 |
| 1985/07/27 | 306 | 308 | 305 | 305 | 115,000 |
| 1985/07/26 | 307 | 309 | 306 | 307 | 99,000 |
| 1985/07/25 | 310 | 310 | 307 | 307 | 159,000 |
| 1985/07/24 | 315 | 318 | 310 | 310 | 127,000 |
| 1985/07/23 | 315 | 321 | 313 | 313 | 104,000 |
| 1985/07/22 | 318 | 320 | 313 | 315 | 54,000 |
| 1985/07/20 | 314 | 318 | 312 | 313 | 100,000 |
| 1985/07/19 | 320 | 323 | 313 | 313 | 173,000 |
| 1985/07/18 | 322 | 324 | 319 | 319 | 241,000 |
| 1985/07/17 | 327 | 327 | 320 | 320 | 223,000 |
| 1985/07/16 | 319 | 325 | 318 | 325 | 261,000 |
| 1985/07/15 | 329 | 330 | 318 | 318 | 465,000 |
| 1985/07/12 | 335 | 339 | 326 | 330 | 1,359,000 |
| 1985/07/11 | 334 | 336 | 328 | 328 | 761,000 |
| 1985/07/10 | 328 | 340 | 326 | 335 | 1,223,000 |
| 1985/07/09 | 330 | 332 | 325 | 325 | 498,000 |
| 1985/07/08 | 331 | 336 | 329 | 332 | 503,000 |
| 1985/07/06 | 334 | 338 | 325 | 334 | 1,042,000 |
| 1985/07/05 | 320 | 343 | 319 | 339 | 2,793,000 |
| 1985/07/04 | 320 | 328 | 318 | 318 | 501,000 |
| 1985/07/03 | 323 | 323 | 320 | 320 | 212,000 |
| 1985/07/02 | 324 | 325 | 320 | 324 | 353,000 |
| 1985/07/01 | 326 | 326 | 320 | 320 | 281,000 |
| 1985/06/29 | 325 | 326 | 318 | 321 | 505,000 |
| 1985/06/28 | 330 | 333 | 320 | 320 | 1,351,000 |
| 1985/06/27 | 330 | 330 | 315 | 330 | 1,716,000 |
| 1985/06/26 | 314 | 333 | 312 | 331 | 3,283,000 |
| 1985/06/25 | 313 | 313 | 305 | 310 | 322,000 |
| 1985/06/24 | 313 | 314 | 309 | 310 | 141,000 |
| 1985/06/22 | 310 | 312 | 303 | 308 | 489,000 |
| 1985/06/21 | 303 | 305 | 302 | 303 | 224,000 |
| 1985/06/20 | 308 | 310 | 305 | 305 | 269,000 |
| 1985/06/19 | 310 | 310 | 305 | 308 | 362,000 |
| 1985/06/18 | 306 | 310 | 306 | 310 | 212,000 |
| 1985/06/17 | 309 | 310 | 301 | 301 | 325,000 |
| 1985/06/15 | 310 | 311 | 308 | 308 | 290,000 |
| 1985/06/14 | 312 | 314 | 310 | 313 | 416,000 |
| 1985/06/13 | 318 | 319 | 310 | 310 | 425,000 |
| 1985/06/12 | 308 | 321 | 308 | 313 | 720,000 |
| 1985/06/11 | 308 | 310 | 306 | 308 | 350,000 |
| 1985/06/10 | 310 | 310 | 307 | 308 | 171,000 |
| 1985/06/07 | 310 | 312 | 307 | 307 | 620,000 |
| 1985/06/06 | 310 | 315 | 306 | 310 | 619,000 |
| 1985/06/05 | 308 | 312 | 305 | 305 | 240,000 |
| 1985/06/04 | 306 | 312 | 305 | 312 | 239,000 |
| 1985/06/03 | 309 | 312 | 304 | 309 | 445,000 |
| 1985/06/01 | 317 | 317 | 305 | 305 | 330,000 |
| 1985/05/31 | 318 | 323 | 313 | 319 | 676,000 |
| 1985/05/30 | 316 | 320 | 315 | 315 | 476,000 |
| 1985/05/29 | 317 | 320 | 310 | 318 | 964,000 |
| 1985/05/28 | 317 | 330 | 316 | 317 | 1,759,000 |
| 1985/05/27 | 315 | 318 | 312 | 316 | 562,000 |
| 1985/05/25 | 312 | 313 | 305 | 312 | 284,000 |
| 1985/05/24 | 305 | 315 | 305 | 314 | 478,000 |
| 1985/05/23 | 300 | 308 | 298 | 307 | 332,000 |
| 1985/05/22 | 298 | 302 | 295 | 295 | 288,000 |
| 1985/05/21 | 300 | 304 | 295 | 299 | 318,000 |
| 1985/05/20 | 301 | 304 | 297 | 304 | 261,000 |
| 1985/05/18 | 297 | 303 | 296 | 296 | 204,000 |
| 1985/05/17 | 300 | 302 | 295 | 296 | 281,000 |
| 1985/05/16 | 300 | 305 | 295 | 295 | 322,000 |
| 1985/05/15 | 308 | 310 | 298 | 298 | 435,000 |
| 1985/05/14 | 317 | 317 | 310 | 310 | 346,000 |
| 1985/05/13 | 315 | 318 | 314 | 318 | 491,000 |
| 1985/05/10 | 311 | 319 | 310 | 319 | 595,000 |
| 1985/05/09 | 312 | 313 | 310 | 310 | 759,000 |
| 1985/05/08 | 316 | 319 | 306 | 306 | 894,000 |
| 1985/05/07 | 310 | 320 | 310 | 313 | 661,000 |
| 1985/05/04 | 310 | 313 | 308 | 313 | 683,000 |
| 1985/05/02 | 317 | 318 | 311 | 311 | 609,000 |
| 1985/05/01 | 323 | 330 | 316 | 316 | 1,951,000 |
| 1985/04/30 | 324 | 325 | 317 | 320 | 812,000 |
| 1985/04/27 | 334 | 335 | 326 | 330 | 2,112,000 |
| 1985/04/26 | 329 | 338 | 323 | 335 | 10,478,998 |
| 1985/04/25 | 308 | 318 | 306 | 314 | 4,569,999 |
| 1985/04/24 | 298 | 309 | 295 | 305 | 3,045,000 |
| 1985/04/23 | 291 | 294 | 285 | 293 | 503,000 |
| 1985/04/22 | 305 | 305 | 293 | 296 | 2,657,000 |
| 1985/04/20 | 273 | 300 | 273 | 300 | 608,000 |
| 1985/04/19 | 272 | 280 | 271 | 274 | 166,000 |
| 1985/04/18 | 278 | 282 | 272 | 273 | 441,000 |
| 1985/04/17 | 271 | 277 | 271 | 276 | 157,000 |
| 1985/04/16 | 278 | 278 | 275 | 275 | 118,000 |
| 1985/04/15 | 274 | 278 | 273 | 273 | 116,000 |
| 1985/04/12 | 273 | 279 | 273 | 279 | 94,000 |
| 1985/04/11 | 276 | 280 | 275 | 280 | 245,000 |
| 1985/04/10 | 276 | 277 | 273 | 276 | 97,000 |
| 1985/04/09 | 276 | 276 | 270 | 270 | 198,000 |
| 1985/04/08 | 275 | 279 | 273 | 274 | 198,000 |
| 1985/04/06 | 274 | 275 | 271 | 271 | 81,000 |
| 1985/04/05 | 277 | 277 | 268 | 270 | 149,000 |
| 1985/04/04 | 280 | 280 | 275 | 276 | 300,000 |
| 1985/04/03 | 278 | 283 | 272 | 281 | 344,000 |
| 1985/04/02 | 275 | 286 | 275 | 280 | 572,000 |
| 1985/04/01 | 267 | 274 | 267 | 274 | 45,000 |
| 1985/03/30 | 265 | 269 | 265 | 268 | 40,000 |
| 1985/03/29 | 275 | 278 | 270 | 270 | 81,000 |
| 1985/03/28 | 262 | 265 | 260 | 260 | 281,000 |
| 1985/03/27 | 262 | 265 | 260 | 261 | 306,000 |
| 1985/03/27 | 1 -> 1.05 分割 | ||||
| 1985/03/26 | 278 | 280 | 272 | 272 | 338,000 |
| 1985/03/25 | 281 | 281 | 278 | 280 | 230,000 |
| 1985/03/23 | 281 | 282 | 279 | 280 | 277,000 |
| 1985/03/22 | 281 | 283 | 280 | 283 | 239,000 |
| 1985/03/20 | 283 | 285 | 282 | 285 | 117,000 |
| 1985/03/19 | 285 | 286 | 281 | 283 | 126,000 |
| 1985/03/18 | 290 | 290 | 285 | 285 | 215,000 |
| 1985/03/16 | 290 | 290 | 285 | 285 | 241,000 |
| 1985/03/15 | 292 | 300 | 290 | 293 | 242,000 |
| 1985/03/14 | 293 | 300 | 286 | 294 | 537,000 |
| 1985/03/13 | 279 | 300 | 279 | 294 | 220,000 |
| 1985/03/12 | 280 | 281 | 279 | 279 | 319,000 |
| 1985/03/11 | 280 | 282 | 279 | 279 | 217,000 |
| 1985/03/08 | 280 | 282 | 279 | 282 | 100,000 |
| 1985/03/07 | 279 | 282 | 279 | 280 | 203,000 |
| 1985/03/06 | 281 | 284 | 279 | 280 | 249,000 |
| 1985/03/05 | 281 | 283 | 279 | 279 | 140,000 |
| 1985/03/04 | 280 | 284 | 280 | 281 | 172,000 |
| 1985/03/02 | 281 | 282 | 280 | 280 | 130,000 |
| 1985/03/01 | 280 | 284 | 280 | 282 | 192,000 |
| 1985/02/28 | 282 | 283 | 280 | 281 | 405,000 |
| 1985/02/27 | 282 | 284 | 281 | 283 | 406,000 |
| 1985/02/26 | 285 | 288 | 285 | 285 | 281,000 |
| 1985/02/25 | 289 | 289 | 286 | 286 | 179,000 |
| 1985/02/23 | 285 | 288 | 285 | 285 | 85,000 |
| 1985/02/22 | 285 | 289 | 284 | 285 | 289,000 |
| 1985/02/21 | 289 | 290 | 285 | 285 | 363,000 |
| 1985/02/20 | 300 | 300 | 285 | 290 | 395,000 |
| 1985/02/19 | 301 | 305 | 300 | 300 | 287,000 |
| 1985/02/18 | 312 | 315 | 300 | 300 | 510,000 |
| 1985/02/16 | 314 | 318 | 312 | 315 | 393,000 |
| 1985/02/15 | 315 | 320 | 312 | 314 | 1,048,000 |
| 1985/02/14 | 321 | 324 | 312 | 312 | 2,742,999 |
| 1985/02/13 | 310 | 326 | 305 | 315 | 4,964,999 |
| 1985/02/12 | 313 | 314 | 301 | 308 | 1,249,000 |
| 1985/02/08 | 306 | 314 | 300 | 314 | 3,473,999 |
| 1985/02/07 | 293 | 306 | 293 | 296 | 1,396,000 |
| 1985/02/06 | 288 | 294 | 285 | 293 | 722,000 |
| 1985/02/05 | 303 | 303 | 290 | 291 | 727,000 |
| 1985/02/04 | 311 | 313 | 299 | 310 | 1,517,000 |
| 1985/02/02 | 314 | 316 | 306 | 316 | 3,835,999 |
| 1985/02/01 | 282 | 313 | 282 | 309 | 7,829,998 |
| 1985/01/31 | 281 | 289 | 279 | 279 | 1,141,000 |
| 1985/01/30 | 275 | 284 | 270 | 283 | 604,000 |
| 1985/01/29 | 273 | 273 | 265 | 265 | 147,000 |
| 1985/01/28 | 270 | 275 | 267 | 267 | 106,000 |
| 1985/01/26 | 269 | 270 | 268 | 270 | 30,000 |
| 1985/01/25 | 268 | 270 | 265 | 269 | 109,000 |
| 1985/01/24 | 268 | 268 | 262 | 263 | 156,000 |
| 1985/01/23 | 275 | 276 | 268 | 270 | 322,000 |
| 1985/01/22 | 278 | 279 | 276 | 276 | 200,000 |
| 1985/01/21 | 283 | 284 | 275 | 277 | 562,000 |
| 1985/01/19 | 277 | 282 | 276 | 282 | 660,000 |
| 1985/01/18 | 271 | 279 | 271 | 272 | 1,123,000 |
| 1985/01/17 | 263 | 275 | 263 | 268 | 651,000 |
| 1985/01/16 | 265 | 268 | 260 | 263 | 383,000 |
| 1985/01/14 | 260 | 270 | 257 | 270 | 199,000 |
| 1985/01/11 | 254 | 263 | 254 | 263 | 135,000 |
| 1985/01/10 | 251 | 256 | 251 | 253 | 149,000 |
| 1985/01/09 | 251 | 254 | 251 | 251 | 109,000 |
| 1985/01/08 | 250 | 252 | 248 | 251 | 133,000 |
| 1985/01/07 | 252 | 254 | 252 | 253 | 81,000 |
| 1985/01/05 | 253 | 255 | 252 | 252 | 40,000 |
| 1985/01/04 | 253 | 255 | 253 | 255 | 81,000 |