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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,450 | 1,490 | 1,430 | 1,490 | 3,442,000 |
| 1989/12/28 | 1,450 | 1,450 | 1,420 | 1,440 | 1,139,000 |
| 1989/12/27 | 1,450 | 1,460 | 1,430 | 1,440 | 3,739,000 |
| 1989/12/26 | 1,450 | 1,460 | 1,430 | 1,430 | 1,735,000 |
| 1989/12/25 | 1,430 | 1,460 | 1,430 | 1,450 | 5,079,000 |
| 1989/12/22 | 1,400 | 1,460 | 1,400 | 1,410 | 6,985,000 |
| 1989/12/21 | 1,380 | 1,400 | 1,370 | 1,400 | 1,029,000 |
| 1989/12/20 | 1,410 | 1,420 | 1,360 | 1,400 | 1,179,000 |
| 1989/12/19 | 1,410 | 1,420 | 1,390 | 1,410 | 1,084,000 |
| 1989/12/18 | 1,420 | 1,430 | 1,400 | 1,410 | 1,133,000 |
| 1989/12/15 | 1,410 | 1,440 | 1,400 | 1,430 | 3,239,000 |
| 1989/12/14 | 1,390 | 1,410 | 1,370 | 1,410 | 2,091,000 |
| 1989/12/13 | 1,390 | 1,400 | 1,370 | 1,380 | 1,181,000 |
| 1989/12/12 | 1,430 | 1,430 | 1,380 | 1,380 | 1,515,000 |
| 1989/12/11 | 1,430 | 1,430 | 1,410 | 1,420 | 1,227,000 |
| 1989/12/08 | 1,410 | 1,450 | 1,410 | 1,410 | 7,129,000 |
| 1989/12/07 | 1,390 | 1,410 | 1,390 | 1,410 | 1,971,000 |
| 1989/12/06 | 1,410 | 1,410 | 1,390 | 1,390 | 1,038,000 |
| 1989/12/05 | 1,420 | 1,430 | 1,390 | 1,390 | 1,432,000 |
| 1989/12/04 | 1,400 | 1,420 | 1,380 | 1,420 | 2,391,000 |
| 1989/12/01 | 1,410 | 1,420 | 1,390 | 1,410 | 2,805,000 |
| 1989/11/30 | 1,410 | 1,420 | 1,390 | 1,400 | 1,564,000 |
| 1989/11/29 | 1,430 | 1,450 | 1,400 | 1,430 | 6,724,000 |
| 1989/11/28 | 1,400 | 1,450 | 1,390 | 1,420 | 11,955,999 |
| 1989/11/27 | 1,410 | 1,430 | 1,390 | 1,390 | 5,575,000 |
| 1989/11/24 | 1,370 | 1,400 | 1,360 | 1,400 | 7,393,000 |
| 1989/11/22 | 1,390 | 1,390 | 1,360 | 1,370 | 3,777,000 |
| 1989/11/21 | 1,380 | 1,400 | 1,360 | 1,370 | 14,929,999 |
| 1989/11/20 | 1,310 | 1,380 | 1,310 | 1,380 | 18,765,999 |
| 1989/11/17 | 1,310 | 1,310 | 1,270 | 1,300 | 4,292,000 |
| 1989/11/16 | 1,310 | 1,340 | 1,280 | 1,310 | 16,184,999 |
| 1989/11/15 | 1,270 | 1,300 | 1,260 | 1,290 | 11,477,999 |
| 1989/11/14 | 1,260 | 1,270 | 1,240 | 1,250 | 3,108,000 |
| 1989/11/13 | 1,240 | 1,280 | 1,230 | 1,240 | 6,368,000 |
| 1989/11/10 | 1,240 | 1,260 | 1,220 | 1,230 | 6,216,000 |
| 1989/11/09 | 1,180 | 1,250 | 1,170 | 1,250 | 14,200,999 |
| 1989/11/08 | 1,190 | 1,210 | 1,160 | 1,180 | 3,122,000 |
| 1989/11/07 | 1,190 | 1,230 | 1,160 | 1,160 | 11,723,999 |
| 1989/11/06 | 1,130 | 1,200 | 1,120 | 1,180 | 10,805,999 |
| 1989/11/02 | 1,120 | 1,140 | 1,100 | 1,120 | 2,681,000 |
| 1989/11/01 | 1,080 | 1,140 | 1,080 | 1,100 | 2,666,000 |
| 1989/10/31 | 1,070 | 1,100 | 1,070 | 1,080 | 484,000 |
| 1989/10/30 | 1,090 | 1,100 | 1,070 | 1,070 | 727,000 |
| 1989/10/27 | 1,090 | 1,120 | 1,070 | 1,100 | 1,831,000 |
| 1989/10/26 | 1,080 | 1,100 | 1,070 | 1,070 | 920,000 |
| 1989/10/25 | 1,130 | 1,130 | 1,080 | 1,100 | 1,504,000 |
| 1989/10/24 | 1,050 | 1,130 | 1,050 | 1,130 | 5,642,000 |
| 1989/10/23 | 1,040 | 1,040 | 1,030 | 1,040 | 361,000 |
| 1989/10/20 | 1,030 | 1,040 | 1,020 | 1,030 | 602,000 |
| 1989/10/19 | 1,010 | 1,040 | 1,010 | 1,040 | 648,000 |
| 1989/10/18 | 1,000 | 1,020 | 1,000 | 1,020 | 642,000 |
| 1989/10/17 | 1,030 | 1,040 | 999 | 1,030 | 584,000 |
| 1989/10/16 | 990 | 1,010 | 990 | 1,010 | 558,000 |
| 1989/10/13 | 1,020 | 1,030 | 1,010 | 1,030 | 179,000 |
| 1989/10/12 | 1,030 | 1,030 | 1,020 | 1,020 | 332,000 |
| 1989/10/11 | 1,060 | 1,060 | 1,010 | 1,020 | 387,000 |
| 1989/10/09 | 1,070 | 1,070 | 1,030 | 1,050 | 449,000 |
| 1989/10/06 | 1,090 | 1,090 | 1,060 | 1,060 | 437,000 |
| 1989/10/05 | 1,080 | 1,090 | 1,070 | 1,080 | 456,000 |
| 1989/10/04 | 1,090 | 1,100 | 1,060 | 1,060 | 894,000 |
| 1989/10/03 | 1,070 | 1,110 | 1,060 | 1,090 | 2,393,000 |
| 1989/10/02 | 1,060 | 1,070 | 1,050 | 1,060 | 439,000 |
| 1989/09/29 | 1,040 | 1,050 | 1,030 | 1,050 | 575,000 |
| 1989/09/28 | 1,040 | 1,060 | 1,030 | 1,030 | 246,000 |
| 1989/09/27 | 1,060 | 1,060 | 1,030 | 1,040 | 403,000 |
| 1989/09/26 | 1,060 | 1,070 | 1,040 | 1,050 | 831,000 |
| 1989/09/25 | 1,060 | 1,060 | 1,040 | 1,060 | 868,000 |
| 1989/09/22 | 1,000 | 1,050 | 1,000 | 1,050 | 1,395,000 |
| 1989/09/21 | 990 | 1,000 | 990 | 1,000 | 243,000 |
| 1989/09/20 | 984 | 990 | 984 | 990 | 172,000 |
| 1989/09/19 | 990 | 990 | 980 | 990 | 168,000 |
| 1989/09/18 | 990 | 995 | 990 | 990 | 111,000 |
| 1989/09/14 | 996 | 996 | 985 | 995 | 189,000 |
| 1989/09/13 | 998 | 998 | 995 | 996 | 201,000 |
| 1989/09/12 | 980 | 998 | 980 | 995 | 179,000 |
| 1989/09/11 | 981 | 1,000 | 980 | 980 | 133,000 |
| 1989/09/08 | 982 | 1,000 | 982 | 988 | 172,000 |
| 1989/09/07 | 985 | 1,000 | 980 | 980 | 153,000 |
| 1989/09/06 | 1,010 | 1,010 | 985 | 986 | 210,000 |
| 1989/09/05 | 1,020 | 1,020 | 995 | 995 | 294,000 |
| 1989/09/04 | 990 | 1,020 | 990 | 1,020 | 129,000 |
| 1989/09/01 | 990 | 1,000 | 990 | 1,000 | 159,000 |
| 1989/08/31 | 1,010 | 1,020 | 990 | 990 | 412,000 |
| 1989/08/30 | 1,020 | 1,030 | 1,010 | 1,010 | 376,000 |
| 1989/08/29 | 1,020 | 1,030 | 1,000 | 1,020 | 286,000 |
| 1989/08/28 | 1,010 | 1,030 | 1,000 | 1,010 | 333,000 |
| 1989/08/25 | 1,020 | 1,030 | 998 | 1,010 | 283,000 |
| 1989/08/24 | 1,030 | 1,030 | 1,000 | 1,020 | 148,000 |
| 1989/08/23 | 1,030 | 1,030 | 1,020 | 1,020 | 166,000 |
| 1989/08/22 | 1,010 | 1,030 | 1,010 | 1,020 | 259,000 |
| 1989/08/21 | 1,010 | 1,020 | 995 | 1,010 | 240,000 |
| 1989/08/18 | 1,000 | 1,010 | 995 | 1,010 | 238,000 |
| 1989/08/17 | 1,010 | 1,010 | 990 | 1,000 | 241,000 |
| 1989/08/16 | 1,010 | 1,020 | 1,000 | 1,010 | 154,000 |
| 1989/08/15 | 1,000 | 1,010 | 1,000 | 1,010 | 138,000 |
| 1989/08/14 | 1,000 | 1,010 | 1,000 | 1,000 | 46,000 |
| 1989/08/11 | 1,000 | 1,010 | 1,000 | 1,000 | 288,000 |
| 1989/08/10 | 1,030 | 1,030 | 1,000 | 1,000 | 194,000 |
| 1989/08/09 | 1,010 | 1,040 | 1,000 | 1,040 | 282,000 |
| 1989/08/08 | 1,010 | 1,010 | 1,000 | 1,010 | 110,000 |
| 1989/08/07 | 1,020 | 1,020 | 1,000 | 1,010 | 161,000 |
| 1989/08/04 | 1,020 | 1,030 | 1,000 | 1,010 | 161,000 |
| 1989/08/03 | 1,030 | 1,040 | 1,010 | 1,020 | 452,000 |
| 1989/08/02 | 1,040 | 1,040 | 1,010 | 1,030 | 197,000 |
| 1989/08/01 | 1,040 | 1,040 | 1,010 | 1,030 | 380,000 |
| 1989/07/31 | 1,030 | 1,050 | 1,010 | 1,050 | 756,000 |
| 1989/07/28 | 1,040 | 1,040 | 1,000 | 1,030 | 429,000 |
| 1989/07/27 | 1,030 | 1,040 | 1,020 | 1,030 | 385,000 |
| 1989/07/26 | 1,050 | 1,050 | 1,020 | 1,030 | 590,000 |
| 1989/07/25 | 1,020 | 1,050 | 1,020 | 1,040 | 863,000 |
| 1989/07/24 | 1,010 | 1,020 | 995 | 1,010 | 538,000 |
| 1989/07/21 | 980 | 1,000 | 980 | 995 | 859,000 |
| 1989/07/20 | 960 | 975 | 958 | 970 | 508,000 |
| 1989/07/19 | 966 | 966 | 951 | 957 | 347,000 |
| 1989/07/18 | 960 | 960 | 950 | 956 | 204,000 |
| 1989/07/17 | 960 | 970 | 952 | 960 | 133,000 |
| 1989/07/14 | 959 | 963 | 955 | 956 | 212,000 |
| 1989/07/13 | 955 | 963 | 953 | 959 | 346,000 |
| 1989/07/12 | 953 | 957 | 952 | 955 | 238,000 |
| 1989/07/11 | 955 | 957 | 952 | 952 | 205,000 |
| 1989/07/10 | 965 | 965 | 952 | 952 | 249,000 |
| 1989/07/07 | 970 | 970 | 962 | 965 | 157,000 |
| 1989/07/06 | 957 | 970 | 957 | 970 | 147,000 |
| 1989/07/05 | 950 | 980 | 946 | 958 | 290,000 |
| 1989/07/04 | 980 | 980 | 945 | 950 | 162,000 |
| 1989/07/03 | 950 | 985 | 940 | 985 | 165,000 |
| 1989/06/30 | 939 | 941 | 918 | 940 | 364,000 |
| 1989/06/29 | 960 | 960 | 938 | 938 | 1,276,000 |
| 1989/06/28 | 960 | 960 | 941 | 953 | 354,000 |
| 1989/06/27 | 981 | 981 | 958 | 963 | 238,000 |
| 1989/06/26 | 988 | 988 | 970 | 971 | 430,000 |
| 1989/06/23 | 984 | 984 | 975 | 978 | 268,000 |
| 1989/06/22 | 989 | 989 | 972 | 984 | 236,000 |
| 1989/06/21 | 990 | 990 | 980 | 989 | 270,000 |
| 1989/06/20 | 990 | 995 | 983 | 990 | 468,000 |
| 1989/06/19 | 990 | 995 | 983 | 987 | 200,000 |
| 1989/06/16 | 1,010 | 1,010 | 981 | 981 | 418,000 |
| 1989/06/15 | 1,020 | 1,030 | 995 | 1,000 | 599,000 |
| 1989/06/14 | 1,040 | 1,050 | 1,000 | 1,020 | 1,333,000 |
| 1989/06/13 | 990 | 1,010 | 981 | 1,010 | 2,395,000 |
| 1989/06/12 | 995 | 998 | 990 | 990 | 194,000 |
| 1989/06/09 | 1,000 | 1,010 | 998 | 1,000 | 374,000 |
| 1989/06/08 | 1,010 | 1,020 | 1,000 | 1,000 | 264,000 |
| 1989/06/07 | 1,010 | 1,020 | 1,000 | 1,000 | 434,000 |
| 1989/06/06 | 1,000 | 1,010 | 998 | 1,000 | 253,000 |
| 1989/06/05 | 1,030 | 1,040 | 1,000 | 1,020 | 251,000 |
| 1989/06/02 | 1,050 | 1,060 | 1,020 | 1,040 | 718,000 |
| 1989/06/01 | 1,030 | 1,060 | 1,010 | 1,050 | 739,000 |
| 1989/05/31 | 1,020 | 1,030 | 1,010 | 1,010 | 861,000 |
| 1989/05/30 | 1,040 | 1,040 | 1,010 | 1,020 | 232,000 |
| 1989/05/29 | 1,060 | 1,060 | 1,030 | 1,040 | 410,000 |
| 1989/05/26 | 1,060 | 1,060 | 1,040 | 1,040 | 274,000 |
| 1989/05/25 | 1,050 | 1,070 | 1,040 | 1,040 | 251,000 |
| 1989/05/24 | 1,010 | 1,050 | 1,010 | 1,050 | 307,000 |
| 1989/05/23 | 1,020 | 1,030 | 990 | 1,010 | 466,000 |
| 1989/05/22 | 1,050 | 1,070 | 1,030 | 1,030 | 298,000 |
| 1989/05/19 | 1,070 | 1,080 | 1,060 | 1,060 | 561,000 |
| 1989/05/18 | 1,080 | 1,090 | 1,060 | 1,080 | 382,000 |
| 1989/05/17 | 1,110 | 1,120 | 1,090 | 1,090 | 743,000 |
| 1989/05/16 | 1,110 | 1,120 | 1,080 | 1,120 | 768,000 |
| 1989/05/15 | 1,120 | 1,120 | 1,100 | 1,110 | 514,000 |
| 1989/05/12 | 1,110 | 1,160 | 1,110 | 1,120 | 3,087,000 |
| 1989/05/11 | 1,080 | 1,120 | 1,080 | 1,120 | 1,094,000 |
| 1989/05/10 | 1,080 | 1,090 | 1,080 | 1,090 | 517,000 |
| 1989/05/09 | 1,090 | 1,100 | 1,080 | 1,090 | 621,000 |
| 1989/05/08 | 1,110 | 1,120 | 1,090 | 1,100 | 613,000 |
| 1989/05/02 | 1,100 | 1,120 | 1,100 | 1,110 | 608,000 |
| 1989/05/01 | 1,100 | 1,120 | 1,090 | 1,090 | 455,000 |
| 1989/04/28 | 1,130 | 1,140 | 1,100 | 1,130 | 652,000 |
| 1989/04/27 | 1,080 | 1,150 | 1,080 | 1,140 | 1,791,000 |
| 1989/04/26 | 1,120 | 1,120 | 1,090 | 1,100 | 1,275,000 |
| 1989/04/25 | 1,100 | 1,120 | 1,090 | 1,110 | 1,200,000 |
| 1989/04/24 | 1,130 | 1,140 | 1,080 | 1,120 | 675,000 |
| 1989/04/21 | 1,120 | 1,170 | 1,100 | 1,150 | 1,941,000 |
| 1989/04/20 | 1,190 | 1,190 | 1,130 | 1,130 | 2,406,000 |
| 1989/04/19 | 1,180 | 1,220 | 1,150 | 1,190 | 10,599,999 |
| 1989/04/18 | 1,120 | 1,200 | 1,100 | 1,180 | 16,254,999 |
| 1989/04/17 | 1,080 | 1,110 | 1,060 | 1,100 | 5,547,000 |
| 1989/04/14 | 1,050 | 1,070 | 1,030 | 1,060 | 1,721,000 |
| 1989/04/13 | 1,090 | 1,120 | 1,030 | 1,030 | 6,080,000 |
| 1989/04/12 | 1,060 | 1,120 | 1,050 | 1,070 | 7,895,000 |
| 1989/04/11 | 1,040 | 1,050 | 1,030 | 1,050 | 1,423,000 |
| 1989/04/10 | 1,090 | 1,090 | 1,030 | 1,050 | 3,587,000 |
| 1989/04/07 | 1,060 | 1,100 | 1,050 | 1,080 | 6,764,000 |
| 1989/04/06 | 1,030 | 1,100 | 1,020 | 1,060 | 17,157,999 |
| 1989/04/05 | 970 | 1,050 | 961 | 1,050 | 15,081,999 |
| 1989/04/04 | 989 | 989 | 961 | 980 | 2,752,000 |
| 1989/04/03 | 970 | 1,020 | 961 | 993 | 11,919,999 |
| 1989/03/31 | 920 | 990 | 910 | 970 | 12,322,999 |
| 1989/03/30 | 850 | 910 | 845 | 900 | 4,887,000 |
| 1989/03/29 | 831 | 850 | 829 | 832 | 426,000 |
| 1989/03/28 | 817 | 830 | 817 | 821 | 339,000 |
| 1989/03/27 | 833 | 833 | 815 | 815 | 402,000 |
| 1989/03/24 | 821 | 834 | 820 | 823 | 444,000 |
| 1989/03/23 | 821 | 830 | 820 | 823 | 346,000 |
| 1989/03/22 | 838 | 838 | 815 | 816 | 462,000 |
| 1989/03/20 | 840 | 840 | 830 | 839 | 446,000 |
| 1989/03/17 | 850 | 852 | 841 | 843 | 442,000 |
| 1989/03/16 | 853 | 865 | 847 | 850 | 522,000 |
| 1989/03/15 | 852 | 855 | 850 | 853 | 318,000 |
| 1989/03/14 | 855 | 860 | 850 | 850 | 336,000 |
| 1989/03/13 | 855 | 860 | 850 | 855 | 388,000 |
| 1989/03/10 | 850 | 862 | 848 | 854 | 460,000 |
| 1989/03/09 | 875 | 875 | 850 | 870 | 736,000 |
| 1989/03/08 | 882 | 884 | 865 | 866 | 751,000 |
| 1989/03/07 | 870 | 891 | 869 | 875 | 1,406,000 |
| 1989/03/06 | 885 | 885 | 865 | 865 | 973,000 |
| 1989/03/03 | 880 | 890 | 868 | 879 | 4,308,000 |
| 1989/03/02 | 845 | 880 | 840 | 872 | 2,703,000 |
| 1989/03/01 | 860 | 860 | 838 | 845 | 1,365,000 |
| 1989/02/28 | 855 | 863 | 830 | 830 | 2,073,000 |
| 1989/02/27 | 825 | 858 | 825 | 855 | 1,591,000 |
| 1989/02/23 | 840 | 845 | 835 | 835 | 980,000 |
| 1989/02/22 | 849 | 850 | 835 | 835 | 1,011,000 |
| 1989/02/21 | 829 | 858 | 825 | 845 | 2,302,000 |
| 1989/02/20 | 830 | 835 | 825 | 829 | 415,000 |
| 1989/02/17 | 830 | 834 | 825 | 825 | 1,057,000 |
| 1989/02/16 | 833 | 835 | 825 | 829 | 835,000 |
| 1989/02/15 | 823 | 835 | 820 | 833 | 1,006,000 |
| 1989/02/14 | 820 | 829 | 815 | 827 | 1,016,000 |
| 1989/02/13 | 820 | 830 | 820 | 828 | 874,000 |
| 1989/02/10 | 830 | 835 | 820 | 820 | 967,000 |
| 1989/02/09 | 841 | 845 | 831 | 835 | 1,437,000 |
| 1989/02/08 | 840 | 850 | 831 | 839 | 2,967,000 |
| 1989/02/07 | 839 | 848 | 834 | 836 | 4,066,000 |
| 1989/02/06 | 810 | 834 | 810 | 833 | 3,139,000 |
| 1989/02/03 | 808 | 820 | 805 | 807 | 2,979,000 |
| 1989/02/02 | 791 | 798 | 786 | 798 | 755,000 |
| 1989/02/01 | 800 | 808 | 790 | 794 | 1,213,000 |
| 1989/01/31 | 811 | 814 | 807 | 810 | 1,222,000 |
| 1989/01/30 | 829 | 829 | 812 | 812 | 2,187,000 |
| 1989/01/28 | 810 | 819 | 803 | 819 | 4,016,000 |
| 1989/01/27 | 799 | 815 | 790 | 803 | 4,320,000 |
| 1989/01/26 | 780 | 797 | 770 | 796 | 2,599,000 |
| 1989/01/25 | 780 | 787 | 777 | 779 | 3,191,000 |
| 1989/01/24 | 765 | 773 | 760 | 770 | 1,198,000 |
| 1989/01/23 | 762 | 765 | 758 | 758 | 522,000 |
| 1989/01/20 | 765 | 767 | 758 | 761 | 723,000 |
| 1989/01/19 | 770 | 772 | 758 | 765 | 1,604,000 |
| 1989/01/18 | 760 | 775 | 754 | 773 | 2,226,000 |
| 1989/01/17 | 757 | 763 | 745 | 747 | 1,600,000 |
| 1989/01/13 | 749 | 758 | 743 | 758 | 2,490,000 |
| 1989/01/12 | 738 | 747 | 732 | 739 | 1,973,000 |
| 1989/01/11 | 739 | 739 | 730 | 731 | 848,000 |
| 1989/01/10 | 721 | 740 | 715 | 730 | 1,057,000 |
| 1989/01/09 | 690 | 718 | 690 | 711 | 670,000 |
| 1989/01/06 | 700 | 705 | 690 | 690 | 431,000 |
| 1989/01/05 | 690 | 705 | 690 | 700 | 448,000 |
| 1989/01/04 | 690 | 690 | 685 | 690 | 393,000 |