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 |
|---|---|---|---|---|---|
| 1990/12/28 | 652 | 655 | 630 | 650 | 515,000 |
| 1990/12/27 | 674 | 674 | 651 | 664 | 495,000 |
| 1990/12/26 | 699 | 699 | 670 | 675 | 370,000 |
| 1990/12/25 | 680 | 689 | 678 | 682 | 310,000 |
| 1990/12/21 | 686 | 700 | 682 | 690 | 540,000 |
| 1990/12/20 | 728 | 728 | 701 | 706 | 298,000 |
| 1990/12/19 | 738 | 740 | 716 | 718 | 398,000 |
| 1990/12/18 | 720 | 740 | 718 | 718 | 336,000 |
| 1990/12/17 | 727 | 727 | 705 | 725 | 293,000 |
| 1990/12/14 | 735 | 750 | 735 | 737 | 347,000 |
| 1990/12/13 | 735 | 755 | 735 | 745 | 556,000 |
| 1990/12/12 | 713 | 748 | 711 | 735 | 569,000 |
| 1990/12/11 | 711 | 730 | 700 | 723 | 478,000 |
| 1990/12/10 | 715 | 715 | 700 | 711 | 656,000 |
| 1990/12/07 | 667 | 690 | 660 | 680 | 675,000 |
| 1990/12/06 | 609 | 615 | 601 | 607 | 324,000 |
| 1990/12/05 | 600 | 615 | 580 | 585 | 808,000 |
| 1990/12/04 | 615 | 616 | 590 | 590 | 697,000 |
| 1990/12/03 | 650 | 650 | 630 | 631 | 413,000 |
| 1990/11/30 | 600 | 630 | 590 | 611 | 844,000 |
| 1990/11/29 | 649 | 649 | 610 | 630 | 860,000 |
| 1990/11/28 | 700 | 700 | 650 | 651 | 813,000 |
| 1990/11/27 | 695 | 709 | 695 | 698 | 285,000 |
| 1990/11/26 | 701 | 720 | 700 | 700 | 307,000 |
| 1990/11/22 | 691 | 714 | 691 | 700 | 541,000 |
| 1990/11/21 | 705 | 706 | 690 | 700 | 327,000 |
| 1990/11/20 | 735 | 735 | 710 | 711 | 270,000 |
| 1990/11/19 | 750 | 755 | 720 | 755 | 344,000 |
| 1990/11/16 | 720 | 730 | 720 | 730 | 582,000 |
| 1990/11/15 | 760 | 765 | 720 | 720 | 472,000 |
| 1990/11/14 | 770 | 775 | 750 | 750 | 485,000 |
| 1990/11/13 | 770 | 788 | 770 | 780 | 320,000 |
| 1990/11/09 | 725 | 735 | 705 | 730 | 708,000 |
| 1990/11/08 | 760 | 770 | 748 | 750 | 526,000 |
| 1990/11/07 | 780 | 790 | 771 | 780 | 408,000 |
| 1990/11/06 | 820 | 825 | 796 | 796 | 435,000 |
| 1990/11/05 | 830 | 840 | 803 | 803 | 431,000 |
| 1990/11/02 | 822 | 840 | 799 | 830 | 760,000 |
| 1990/11/01 | 875 | 877 | 827 | 832 | 639,000 |
| 1990/10/31 | 875 | 890 | 865 | 880 | 960,000 |
| 1990/10/30 | 880 | 886 | 850 | 865 | 652,000 |
| 1990/10/29 | 890 | 904 | 870 | 871 | 1,061,000 |
| 1990/10/26 | 889 | 912 | 865 | 889 | 1,821,000 |
| 1990/10/25 | 850 | 898 | 848 | 890 | 2,118,000 |
| 1990/10/24 | 810 | 840 | 810 | 840 | 535,000 |
| 1990/10/23 | 850 | 850 | 820 | 820 | 549,000 |
| 1990/10/22 | 837 | 848 | 824 | 840 | 625,000 |
| 1990/10/19 | 852 | 875 | 817 | 817 | 4,462,000 |
| 1990/10/18 | 840 | 874 | 825 | 842 | 3,024,000 |
| 1990/10/17 | 805 | 843 | 780 | 835 | 1,823,000 |
| 1990/10/16 | 780 | 802 | 777 | 793 | 1,555,000 |
| 1990/10/15 | 747 | 771 | 740 | 768 | 1,099,000 |
| 1990/10/12 | 654 | 718 | 651 | 718 | 594,000 |
| 1990/10/11 | 685 | 685 | 656 | 664 | 249,000 |
| 1990/10/09 | 707 | 725 | 675 | 675 | 422,000 |
| 1990/10/08 | 710 | 730 | 700 | 717 | 243,000 |
| 1990/10/05 | 674 | 709 | 673 | 690 | 321,000 |
| 1990/10/04 | 656 | 675 | 630 | 674 | 337,000 |
| 1990/10/03 | 670 | 670 | 630 | 649 | 558,000 |
| 1990/10/02 | 630 | 630 | 630 | 630 | 282,000 |
| 1990/10/01 | 600 | 609 | 528 | 530 | 754,000 |
| 1990/09/28 | 635 | 645 | 600 | 600 | 971,000 |
| 1990/09/27 | 688 | 700 | 640 | 655 | 627,000 |
| 1990/09/26 | 745 | 745 | 690 | 698 | 484,000 |
| 1990/09/25 | 730 | 750 | 728 | 728 | 204,000 |
| 1990/09/21 | 725 | 750 | 718 | 750 | 410,000 |
| 1990/09/20 | 760 | 760 | 736 | 736 | 460,000 |
| 1990/09/19 | 765 | 772 | 755 | 755 | 411,000 |
| 1990/09/18 | 775 | 775 | 752 | 770 | 398,000 |
| 1990/09/17 | 790 | 797 | 775 | 775 | 222,000 |
| 1990/09/14 | 825 | 825 | 800 | 800 | 560,000 |
| 1990/09/13 | 822 | 845 | 810 | 835 | 407,000 |
| 1990/09/12 | 800 | 835 | 790 | 813 | 333,000 |
| 1990/09/11 | 840 | 840 | 802 | 805 | 265,000 |
| 1990/09/10 | 800 | 835 | 800 | 835 | 297,000 |
| 1990/09/07 | 765 | 780 | 725 | 775 | 688,000 |
| 1990/09/06 | 800 | 810 | 750 | 775 | 581,000 |
| 1990/09/05 | 829 | 833 | 790 | 799 | 465,000 |
| 1990/09/04 | 856 | 880 | 840 | 841 | 218,000 |
| 1990/09/03 | 902 | 910 | 856 | 866 | 405,000 |
| 1990/08/31 | 899 | 935 | 882 | 882 | 1,461,000 |
| 1990/08/30 | 891 | 899 | 850 | 898 | 1,072,000 |
| 1990/08/29 | 785 | 874 | 781 | 871 | 1,221,000 |
| 1990/08/28 | 800 | 800 | 775 | 775 | 821,000 |
| 1990/08/27 | 741 | 749 | 730 | 745 | 482,000 |
| 1990/08/24 | 720 | 752 | 698 | 701 | 868,000 |
| 1990/08/23 | 780 | 780 | 730 | 730 | 696,000 |
| 1990/08/22 | 840 | 840 | 782 | 830 | 493,000 |
| 1990/08/21 | 903 | 905 | 880 | 880 | 182,000 |
| 1990/08/20 | 900 | 910 | 880 | 896 | 153,000 |
| 1990/08/17 | 915 | 925 | 906 | 910 | 184,000 |
| 1990/08/16 | 960 | 960 | 930 | 935 | 191,000 |
| 1990/08/15 | 930 | 955 | 930 | 955 | 239,000 |
| 1990/08/14 | 901 | 920 | 889 | 905 | 337,000 |
| 1990/08/13 | 918 | 920 | 900 | 900 | 336,000 |
| 1990/08/10 | 975 | 985 | 961 | 968 | 164,000 |
| 1990/08/09 | 990 | 1,000 | 970 | 970 | 166,000 |
| 1990/08/08 | 975 | 980 | 949 | 980 | 317,000 |
| 1990/08/07 | 935 | 980 | 935 | 965 | 382,000 |
| 1990/08/06 | 1,000 | 1,010 | 985 | 985 | 366,000 |
| 1990/08/03 | 1,010 | 1,040 | 990 | 1,030 | 546,000 |
| 1990/08/02 | 1,070 | 1,070 | 1,030 | 1,030 | 315,000 |
| 1990/08/01 | 1,080 | 1,090 | 1,060 | 1,070 | 230,000 |
| 1990/07/31 | 1,070 | 1,080 | 1,060 | 1,080 | 211,000 |
| 1990/07/30 | 1,080 | 1,080 | 1,050 | 1,070 | 288,000 |
| 1990/07/27 | 1,100 | 1,120 | 1,050 | 1,090 | 353,000 |
| 1990/07/26 | 1,120 | 1,130 | 1,100 | 1,120 | 262,000 |
| 1990/07/25 | 1,120 | 1,120 | 1,110 | 1,110 | 297,000 |
| 1990/07/24 | 1,130 | 1,130 | 1,110 | 1,110 | 149,000 |
| 1990/07/23 | 1,150 | 1,170 | 1,130 | 1,130 | 105,000 |
| 1990/07/20 | 1,140 | 1,170 | 1,140 | 1,150 | 221,000 |
| 1990/07/19 | 1,200 | 1,200 | 1,160 | 1,170 | 651,000 |
| 1990/07/18 | 1,160 | 1,200 | 1,160 | 1,180 | 1,208,000 |
| 1990/07/17 | 1,130 | 1,150 | 1,130 | 1,150 | 625,000 |
| 1990/07/16 | 1,100 | 1,130 | 1,100 | 1,120 | 621,000 |
| 1990/07/13 | 1,110 | 1,130 | 1,090 | 1,100 | 532,000 |
| 1990/07/12 | 1,120 | 1,120 | 1,100 | 1,120 | 355,000 |
| 1990/07/11 | 1,120 | 1,120 | 1,100 | 1,120 | 511,000 |
| 1990/07/10 | 1,130 | 1,130 | 1,110 | 1,120 | 167,000 |
| 1990/07/09 | 1,120 | 1,130 | 1,110 | 1,110 | 413,000 |
| 1990/07/06 | 1,140 | 1,140 | 1,120 | 1,140 | 420,000 |
| 1990/07/05 | 1,140 | 1,160 | 1,130 | 1,130 | 451,000 |
| 1990/07/04 | 1,110 | 1,140 | 1,110 | 1,120 | 543,000 |
| 1990/07/03 | 1,150 | 1,150 | 1,120 | 1,120 | 388,000 |
| 1990/07/02 | 1,180 | 1,180 | 1,140 | 1,140 | 301,000 |
| 1990/06/29 | 1,160 | 1,170 | 1,140 | 1,160 | 751,000 |
| 1990/06/28 | 1,200 | 1,200 | 1,140 | 1,140 | 3,715,000 |
| 1990/06/27 | 1,160 | 1,220 | 1,150 | 1,220 | 1,279,000 |
| 1990/06/26 | 1,100 | 1,180 | 1,100 | 1,180 | 446,000 |
| 1990/06/25 | 1,130 | 1,130 | 1,100 | 1,100 | 401,000 |
| 1990/06/22 | 1,180 | 1,180 | 1,150 | 1,150 | 342,000 |
| 1990/06/21 | 1,200 | 1,200 | 1,180 | 1,180 | 271,000 |
| 1990/06/20 | 1,200 | 1,200 | 1,160 | 1,200 | 346,000 |
| 1990/06/19 | 1,170 | 1,200 | 1,150 | 1,180 | 280,000 |
| 1990/06/18 | 1,200 | 1,210 | 1,170 | 1,170 | 242,000 |
| 1990/06/15 | 1,220 | 1,220 | 1,200 | 1,220 | 325,000 |
| 1990/06/14 | 1,230 | 1,230 | 1,200 | 1,200 | 428,000 |
| 1990/06/13 | 1,230 | 1,240 | 1,220 | 1,220 | 270,000 |
| 1990/06/12 | 1,200 | 1,250 | 1,200 | 1,210 | 381,000 |
| 1990/06/11 | 1,240 | 1,250 | 1,210 | 1,210 | 442,000 |
| 1990/06/08 | 1,260 | 1,270 | 1,230 | 1,230 | 498,000 |
| 1990/06/07 | 1,280 | 1,280 | 1,260 | 1,260 | 482,000 |
| 1990/06/06 | 1,290 | 1,300 | 1,260 | 1,260 | 648,000 |
| 1990/06/05 | 1,290 | 1,300 | 1,270 | 1,290 | 997,000 |
| 1990/06/04 | 1,310 | 1,310 | 1,290 | 1,290 | 633,000 |
| 1990/06/01 | 1,320 | 1,320 | 1,280 | 1,300 | 1,509,000 |
| 1990/05/31 | 1,290 | 1,320 | 1,280 | 1,310 | 2,456,000 |
| 1990/05/30 | 1,290 | 1,290 | 1,260 | 1,270 | 1,690,000 |
| 1990/05/29 | 1,240 | 1,290 | 1,230 | 1,290 | 3,425,000 |
| 1990/05/28 | 1,240 | 1,250 | 1,210 | 1,220 | 969,000 |
| 1990/05/25 | 1,170 | 1,230 | 1,170 | 1,220 | 1,525,000 |
| 1990/05/24 | 1,160 | 1,170 | 1,150 | 1,160 | 677,000 |
| 1990/05/23 | 1,160 | 1,170 | 1,150 | 1,150 | 454,000 |
| 1990/05/22 | 1,160 | 1,170 | 1,150 | 1,150 | 465,000 |
| 1990/05/21 | 1,180 | 1,180 | 1,140 | 1,160 | 579,000 |
| 1990/05/18 | 1,190 | 1,200 | 1,140 | 1,180 | 706,000 |
| 1990/05/17 | 1,200 | 1,210 | 1,190 | 1,190 | 545,000 |
| 1990/05/16 | 1,210 | 1,220 | 1,190 | 1,190 | 767,000 |
| 1990/05/15 | 1,210 | 1,240 | 1,200 | 1,210 | 3,145,000 |
| 1990/05/14 | 1,150 | 1,210 | 1,130 | 1,190 | 4,265,000 |
| 1990/05/11 | 1,110 | 1,130 | 1,100 | 1,130 | 1,891,000 |
| 1990/05/10 | 1,060 | 1,110 | 1,050 | 1,100 | 2,134,000 |
| 1990/05/09 | 1,050 | 1,070 | 1,040 | 1,050 | 254,000 |
| 1990/05/08 | 1,050 | 1,060 | 1,030 | 1,060 | 398,000 |
| 1990/05/07 | 1,050 | 1,050 | 1,030 | 1,030 | 419,000 |
| 1990/05/02 | 1,010 | 1,060 | 1,000 | 1,060 | 509,000 |
| 1990/05/01 | 1,010 | 1,010 | 997 | 997 | 392,000 |
| 1990/04/27 | 1,000 | 1,020 | 995 | 995 | 418,000 |
| 1990/04/26 | 1,010 | 1,020 | 999 | 1,000 | 407,000 |
| 1990/04/25 | 1,010 | 1,030 | 1,000 | 1,000 | 358,000 |
| 1990/04/24 | 1,010 | 1,030 | 1,000 | 1,020 | 317,000 |
| 1990/04/23 | 1,050 | 1,050 | 1,010 | 1,030 | 210,000 |
| 1990/04/20 | 1,050 | 1,070 | 1,010 | 1,060 | 336,000 |
| 1990/04/19 | 1,050 | 1,060 | 1,030 | 1,040 | 378,000 |
| 1990/04/18 | 1,050 | 1,050 | 999 | 1,010 | 597,000 |
| 1990/04/17 | 1,040 | 1,080 | 1,020 | 1,070 | 394,000 |
| 1990/04/16 | 1,070 | 1,090 | 1,030 | 1,050 | 285,000 |
| 1990/04/13 | 1,050 | 1,100 | 1,040 | 1,100 | 721,000 |
| 1990/04/12 | 1,100 | 1,130 | 1,040 | 1,090 | 798,000 |
| 1990/04/11 | 1,130 | 1,150 | 1,090 | 1,100 | 963,000 |
| 1990/04/10 | 1,060 | 1,160 | 1,020 | 1,070 | 3,770,000 |
| 1990/04/09 | 1,070 | 1,070 | 1,070 | 1,070 | 520,000 |
| 1990/04/06 | 970 | 970 | 970 | 970 | 803,000 |
| 1990/04/05 | 840 | 880 | 840 | 870 | 2,711,000 |
| 1990/04/04 | 1,110 | 1,120 | 910 | 910 | 1,999,000 |
| 1990/04/03 | 1,150 | 1,170 | 1,090 | 1,110 | 1,956,000 |
| 1990/04/02 | 1,230 | 1,290 | 1,100 | 1,100 | 1,102,000 |
| 1990/03/30 | 1,260 | 1,300 | 1,250 | 1,300 | 623,000 |
| 1990/03/29 | 1,310 | 1,310 | 1,270 | 1,300 | 593,000 |
| 1990/03/28 | 1,300 | 1,310 | 1,260 | 1,310 | 470,000 |
| 1990/03/27 | 1,320 | 1,340 | 1,270 | 1,300 | 812,000 |
| 1990/03/26 | 1,180 | 1,300 | 1,170 | 1,300 | 1,659,000 |
| 1990/03/23 | 1,280 | 1,300 | 1,100 | 1,150 | 1,996,000 |
| 1990/03/22 | 1,270 | 1,330 | 1,250 | 1,300 | 732,000 |
| 1990/03/20 | 1,390 | 1,390 | 1,310 | 1,390 | 823,000 |
| 1990/03/19 | 1,460 | 1,460 | 1,350 | 1,400 | 736,000 |
| 1990/03/16 | 1,470 | 1,490 | 1,450 | 1,460 | 1,219,000 |
| 1990/03/15 | 1,440 | 1,480 | 1,440 | 1,480 | 965,000 |
| 1990/03/14 | 1,440 | 1,460 | 1,430 | 1,430 | 1,265,000 |
| 1990/03/13 | 1,470 | 1,480 | 1,450 | 1,460 | 1,013,000 |
| 1990/03/12 | 1,500 | 1,500 | 1,470 | 1,490 | 825,000 |
| 1990/03/09 | 1,510 | 1,520 | 1,480 | 1,490 | 4,764,000 |
| 1990/03/08 | 1,460 | 1,510 | 1,440 | 1,500 | 3,847,000 |
| 1990/03/07 | 1,470 | 1,470 | 1,440 | 1,440 | 755,000 |
| 1990/03/06 | 1,490 | 1,510 | 1,450 | 1,460 | 3,344,000 |
| 1990/03/05 | 1,470 | 1,480 | 1,450 | 1,480 | 1,122,000 |
| 1990/03/02 | 1,470 | 1,480 | 1,460 | 1,470 | 1,468,000 |
| 1990/03/01 | 1,490 | 1,510 | 1,450 | 1,450 | 9,687,000 |
| 1990/02/28 | 1,370 | 1,490 | 1,370 | 1,480 | 5,798,000 |
| 1990/02/27 | 1,340 | 1,360 | 1,310 | 1,360 | 669,000 |
| 1990/02/26 | 1,360 | 1,360 | 1,260 | 1,330 | 1,027,000 |
| 1990/02/23 | 1,390 | 1,400 | 1,360 | 1,370 | 948,000 |
| 1990/02/22 | 1,390 | 1,420 | 1,360 | 1,380 | 1,002,000 |
| 1990/02/21 | 1,410 | 1,410 | 1,370 | 1,410 | 943,000 |
| 1990/02/20 | 1,410 | 1,430 | 1,400 | 1,410 | 778,000 |
| 1990/02/19 | 1,450 | 1,460 | 1,400 | 1,400 | 799,000 |
| 1990/02/16 | 1,450 | 1,460 | 1,420 | 1,450 | 2,180,000 |
| 1990/02/15 | 1,420 | 1,450 | 1,410 | 1,450 | 3,380,000 |
| 1990/02/14 | 1,410 | 1,420 | 1,390 | 1,390 | 3,069,000 |
| 1990/02/13 | 1,360 | 1,400 | 1,350 | 1,370 | 1,863,000 |
| 1990/02/09 | 1,350 | 1,370 | 1,340 | 1,360 | 714,000 |
| 1990/02/08 | 1,370 | 1,370 | 1,330 | 1,330 | 271,000 |
| 1990/02/07 | 1,380 | 1,380 | 1,350 | 1,350 | 576,000 |
| 1990/02/06 | 1,370 | 1,380 | 1,350 | 1,380 | 729,000 |
| 1990/02/05 | 1,350 | 1,370 | 1,340 | 1,370 | 544,000 |
| 1990/02/02 | 1,360 | 1,370 | 1,340 | 1,360 | 641,000 |
| 1990/02/01 | 1,340 | 1,360 | 1,330 | 1,350 | 637,000 |
| 1990/01/31 | 1,360 | 1,360 | 1,320 | 1,340 | 439,000 |
| 1990/01/30 | 1,340 | 1,370 | 1,330 | 1,340 | 1,127,000 |
| 1990/01/29 | 1,300 | 1,340 | 1,300 | 1,340 | 609,000 |
| 1990/01/26 | 1,320 | 1,320 | 1,280 | 1,280 | 509,000 |
| 1990/01/25 | 1,300 | 1,340 | 1,300 | 1,340 | 758,000 |
| 1990/01/24 | 1,340 | 1,350 | 1,300 | 1,300 | 603,000 |
| 1990/01/23 | 1,300 | 1,360 | 1,300 | 1,360 | 977,000 |
| 1990/01/22 | 1,350 | 1,350 | 1,320 | 1,320 | 559,000 |
| 1990/01/19 | 1,290 | 1,360 | 1,270 | 1,360 | 1,932,000 |
| 1990/01/18 | 1,320 | 1,330 | 1,270 | 1,310 | 581,000 |
| 1990/01/17 | 1,340 | 1,350 | 1,320 | 1,320 | 340,000 |
| 1990/01/16 | 1,350 | 1,370 | 1,320 | 1,330 | 383,000 |
| 1990/01/12 | 1,390 | 1,390 | 1,370 | 1,390 | 565,000 |
| 1990/01/11 | 1,390 | 1,410 | 1,380 | 1,390 | 370,000 |
| 1990/01/10 | 1,390 | 1,400 | 1,370 | 1,390 | 824,000 |
| 1990/01/09 | 1,430 | 1,430 | 1,390 | 1,390 | 1,047,000 |
| 1990/01/08 | 1,440 | 1,460 | 1,420 | 1,420 | 598,000 |
| 1990/01/05 | 1,460 | 1,460 | 1,420 | 1,440 | 927,000 |
| 1990/01/04 | 1,490 | 1,490 | 1,460 | 1,470 | 1,685,000 |