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 |
|---|---|---|---|---|---|
| 1991/12/30 | 570 | 590 | 570 | 590 | 205,000 |
| 1991/12/27 | 590 | 595 | 568 | 570 | 632,000 |
| 1991/12/26 | 584 | 590 | 575 | 581 | 133,000 |
| 1991/12/25 | 572 | 588 | 569 | 574 | 191,000 |
| 1991/12/24 | 605 | 605 | 565 | 565 | 178,000 |
| 1991/12/20 | 606 | 620 | 595 | 595 | 185,000 |
| 1991/12/19 | 605 | 615 | 605 | 606 | 121,000 |
| 1991/12/18 | 613 | 620 | 605 | 605 | 91,000 |
| 1991/12/17 | 629 | 630 | 612 | 613 | 88,000 |
| 1991/12/16 | 630 | 630 | 615 | 629 | 150,000 |
| 1991/12/13 | 614 | 625 | 606 | 625 | 181,000 |
| 1991/12/12 | 597 | 604 | 597 | 604 | 86,000 |
| 1991/12/11 | 591 | 591 | 585 | 591 | 162,000 |
| 1991/12/10 | 610 | 610 | 598 | 600 | 154,000 |
| 1991/12/09 | 616 | 619 | 601 | 619 | 94,000 |
| 1991/12/06 | 601 | 617 | 601 | 608 | 92,000 |
| 1991/12/05 | 619 | 619 | 606 | 610 | 58,000 |
| 1991/12/04 | 600 | 620 | 596 | 620 | 120,000 |
| 1991/12/03 | 600 | 605 | 595 | 600 | 116,000 |
| 1991/12/02 | 603 | 608 | 585 | 590 | 177,000 |
| 1991/11/29 | 625 | 634 | 613 | 613 | 315,000 |
| 1991/11/28 | 630 | 632 | 628 | 630 | 111,000 |
| 1991/11/27 | 655 | 656 | 632 | 635 | 114,000 |
| 1991/11/26 | 640 | 660 | 640 | 654 | 138,000 |
| 1991/11/25 | 633 | 661 | 633 | 640 | 256,000 |
| 1991/11/22 | 641 | 660 | 629 | 640 | 227,000 |
| 1991/11/21 | 641 | 661 | 621 | 623 | 194,000 |
| 1991/11/20 | 641 | 650 | 625 | 640 | 331,000 |
| 1991/11/19 | 640 | 655 | 631 | 648 | 141,000 |
| 1991/11/18 | 620 | 626 | 620 | 620 | 198,000 |
| 1991/11/15 | 652 | 659 | 631 | 636 | 251,000 |
| 1991/11/14 | 668 | 672 | 649 | 649 | 201,000 |
| 1991/11/13 | 675 | 675 | 668 | 675 | 81,000 |
| 1991/11/12 | 670 | 679 | 668 | 679 | 116,000 |
| 1991/11/11 | 670 | 670 | 660 | 668 | 123,000 |
| 1991/11/08 | 675 | 675 | 660 | 660 | 207,000 |
| 1991/11/07 | 675 | 675 | 665 | 665 | 252,000 |
| 1991/11/06 | 670 | 680 | 666 | 680 | 111,000 |
| 1991/11/05 | 680 | 685 | 675 | 680 | 54,000 |
| 1991/11/01 | 690 | 690 | 680 | 682 | 205,000 |
| 1991/10/31 | 690 | 696 | 685 | 688 | 141,000 |
| 1991/10/30 | 706 | 717 | 691 | 700 | 1,078,000 |
| 1991/10/29 | 675 | 700 | 672 | 696 | 843,000 |
| 1991/10/28 | 680 | 684 | 665 | 666 | 97,000 |
| 1991/10/25 | 681 | 688 | 670 | 670 | 279,000 |
| 1991/10/24 | 689 | 692 | 684 | 684 | 333,000 |
| 1991/10/23 | 665 | 692 | 662 | 688 | 535,000 |
| 1991/10/22 | 670 | 675 | 666 | 670 | 267,000 |
| 1991/10/21 | 676 | 680 | 673 | 675 | 414,000 |
| 1991/10/18 | 660 | 670 | 655 | 666 | 565,000 |
| 1991/10/17 | 641 | 653 | 641 | 653 | 500,000 |
| 1991/10/16 | 640 | 644 | 630 | 630 | 562,000 |
| 1991/10/15 | 637 | 645 | 631 | 631 | 409,000 |
| 1991/10/14 | 652 | 652 | 637 | 637 | 226,000 |
| 1991/10/11 | 652 | 660 | 652 | 655 | 431,000 |
| 1991/10/09 | 695 | 695 | 680 | 680 | 474,000 |
| 1991/10/08 | 690 | 697 | 690 | 695 | 165,000 |
| 1991/10/07 | 700 | 701 | 681 | 700 | 218,000 |
| 1991/10/04 | 701 | 705 | 696 | 696 | 536,000 |
| 1991/10/03 | 705 | 705 | 693 | 701 | 515,000 |
| 1991/10/02 | 700 | 706 | 690 | 705 | 348,000 |
| 1991/10/01 | 690 | 708 | 690 | 700 | 450,000 |
| 1991/09/30 | 685 | 700 | 685 | 690 | 207,000 |
| 1991/09/27 | 684 | 689 | 681 | 688 | 281,000 |
| 1991/09/26 | 686 | 690 | 670 | 680 | 333,000 |
| 1991/09/25 | 660 | 673 | 660 | 666 | 332,000 |
| 1991/09/24 | 660 | 680 | 656 | 671 | 117,000 |
| 1991/09/20 | 685 | 691 | 660 | 670 | 734,000 |
| 1991/09/19 | 675 | 710 | 675 | 680 | 1,192,000 |
| 1991/09/18 | 679 | 679 | 659 | 673 | 425,000 |
| 1991/09/17 | 668 | 678 | 665 | 672 | 489,000 |
| 1991/09/13 | 630 | 660 | 629 | 660 | 714,000 |
| 1991/09/12 | 623 | 634 | 620 | 620 | 456,000 |
| 1991/09/11 | 630 | 650 | 620 | 623 | 468,000 |
| 1991/09/10 | 640 | 645 | 637 | 640 | 134,000 |
| 1991/09/09 | 640 | 655 | 640 | 645 | 173,000 |
| 1991/09/06 | 623 | 655 | 623 | 650 | 537,000 |
| 1991/09/05 | 630 | 632 | 623 | 632 | 264,000 |
| 1991/09/04 | 619 | 634 | 619 | 621 | 214,000 |
| 1991/09/03 | 609 | 619 | 608 | 619 | 316,000 |
| 1991/09/02 | 600 | 608 | 590 | 608 | 166,000 |
| 1991/08/30 | 578 | 593 | 575 | 590 | 222,000 |
| 1991/08/29 | 570 | 570 | 560 | 569 | 136,000 |
| 1991/08/28 | 560 | 568 | 550 | 551 | 248,000 |
| 1991/08/27 | 571 | 571 | 560 | 560 | 146,000 |
| 1991/08/26 | 590 | 590 | 569 | 569 | 226,000 |
| 1991/08/23 | 595 | 600 | 590 | 590 | 246,000 |
| 1991/08/22 | 610 | 611 | 595 | 596 | 379,000 |
| 1991/08/21 | 571 | 601 | 567 | 590 | 360,000 |
| 1991/08/20 | 581 | 586 | 552 | 561 | 345,000 |
| 1991/08/19 | 605 | 606 | 572 | 580 | 502,000 |
| 1991/08/16 | 618 | 621 | 618 | 620 | 220,000 |
| 1991/08/15 | 627 | 630 | 627 | 628 | 163,000 |
| 1991/08/14 | 630 | 638 | 630 | 638 | 190,000 |
| 1991/08/13 | 613 | 640 | 610 | 630 | 223,000 |
| 1991/08/12 | 630 | 630 | 619 | 623 | 199,000 |
| 1991/08/09 | 647 | 647 | 630 | 636 | 361,000 |
| 1991/08/08 | 643 | 650 | 635 | 648 | 146,000 |
| 1991/08/07 | 646 | 651 | 640 | 640 | 303,000 |
| 1991/08/06 | 650 | 650 | 640 | 640 | 82,000 |
| 1991/08/05 | 660 | 660 | 650 | 650 | 81,000 |
| 1991/08/02 | 665 | 665 | 655 | 655 | 135,000 |
| 1991/08/01 | 669 | 669 | 655 | 655 | 118,000 |
| 1991/07/31 | 677 | 677 | 652 | 652 | 201,000 |
| 1991/07/30 | 670 | 670 | 662 | 667 | 182,000 |
| 1991/07/29 | 663 | 670 | 663 | 665 | 93,000 |
| 1991/07/26 | 670 | 680 | 661 | 663 | 243,000 |
| 1991/07/25 | 670 | 670 | 656 | 660 | 208,000 |
| 1991/07/24 | 650 | 669 | 650 | 652 | 174,000 |
| 1991/07/23 | 660 | 660 | 650 | 650 | 195,000 |
| 1991/07/22 | 653 | 660 | 641 | 650 | 282,000 |
| 1991/07/19 | 655 | 660 | 639 | 640 | 190,000 |
| 1991/07/18 | 669 | 669 | 629 | 636 | 159,000 |
| 1991/07/17 | 675 | 675 | 658 | 669 | 199,000 |
| 1991/07/16 | 664 | 671 | 664 | 669 | 87,000 |
| 1991/07/15 | 660 | 666 | 658 | 658 | 126,000 |
| 1991/07/12 | 655 | 660 | 653 | 655 | 149,000 |
| 1991/07/11 | 660 | 660 | 650 | 650 | 197,000 |
| 1991/07/10 | 641 | 655 | 636 | 655 | 182,000 |
| 1991/07/09 | 602 | 635 | 580 | 635 | 468,000 |
| 1991/07/08 | 635 | 640 | 600 | 600 | 329,000 |
| 1991/07/05 | 635 | 646 | 632 | 635 | 145,000 |
| 1991/07/04 | 650 | 650 | 620 | 632 | 170,000 |
| 1991/07/03 | 675 | 675 | 660 | 660 | 124,000 |
| 1991/07/02 | 680 | 700 | 675 | 685 | 160,000 |
| 1991/07/01 | 664 | 675 | 656 | 675 | 412,000 |
| 1991/06/28 | 662 | 665 | 641 | 641 | 215,000 |
| 1991/06/27 | 674 | 674 | 657 | 662 | 293,000 |
| 1991/06/26 | 671 | 679 | 670 | 674 | 293,000 |
| 1991/06/25 | 661 | 670 | 660 | 670 | 224,000 |
| 1991/06/24 | 676 | 677 | 665 | 670 | 293,000 |
| 1991/06/21 | 665 | 680 | 665 | 677 | 245,000 |
| 1991/06/20 | 668 | 678 | 660 | 661 | 328,000 |
| 1991/06/19 | 699 | 699 | 662 | 668 | 160,000 |
| 1991/06/18 | 709 | 709 | 695 | 699 | 128,000 |
| 1991/06/17 | 700 | 710 | 691 | 710 | 263,000 |
| 1991/06/14 | 700 | 700 | 695 | 695 | 321,000 |
| 1991/06/13 | 692 | 699 | 690 | 691 | 134,000 |
| 1991/06/12 | 698 | 700 | 693 | 693 | 213,000 |
| 1991/06/11 | 695 | 698 | 695 | 698 | 270,000 |
| 1991/06/10 | 698 | 700 | 695 | 698 | 132,000 |
| 1991/06/07 | 698 | 700 | 695 | 698 | 109,000 |
| 1991/06/06 | 706 | 706 | 697 | 700 | 225,000 |
| 1991/06/05 | 705 | 705 | 696 | 696 | 181,000 |
| 1991/06/04 | 701 | 706 | 699 | 705 | 197,000 |
| 1991/06/03 | 710 | 710 | 705 | 706 | 178,000 |
| 1991/05/31 | 702 | 710 | 702 | 705 | 212,000 |
| 1991/05/30 | 696 | 702 | 696 | 702 | 151,000 |
| 1991/05/29 | 701 | 701 | 695 | 700 | 148,000 |
| 1991/05/28 | 700 | 700 | 695 | 695 | 455,000 |
| 1991/05/27 | 709 | 709 | 701 | 707 | 103,000 |
| 1991/05/24 | 702 | 710 | 700 | 710 | 225,000 |
| 1991/05/23 | 691 | 710 | 691 | 703 | 294,000 |
| 1991/05/22 | 690 | 699 | 689 | 690 | 317,000 |
| 1991/05/21 | 700 | 700 | 690 | 690 | 233,000 |
| 1991/05/20 | 691 | 704 | 691 | 697 | 215,000 |
| 1991/05/17 | 698 | 708 | 697 | 708 | 222,000 |
| 1991/05/16 | 710 | 710 | 695 | 698 | 271,000 |
| 1991/05/15 | 710 | 715 | 700 | 701 | 297,000 |
| 1991/05/14 | 712 | 720 | 705 | 710 | 265,000 |
| 1991/05/13 | 700 | 715 | 700 | 713 | 191,000 |
| 1991/05/10 | 710 | 725 | 702 | 702 | 309,000 |
| 1991/05/09 | 699 | 715 | 695 | 702 | 206,000 |
| 1991/05/08 | 705 | 705 | 696 | 696 | 178,000 |
| 1991/05/07 | 711 | 711 | 702 | 706 | 149,000 |
| 1991/05/02 | 724 | 726 | 707 | 711 | 241,000 |
| 1991/05/01 | 701 | 724 | 701 | 724 | 191,000 |
| 1991/04/30 | 700 | 710 | 695 | 695 | 339,000 |
| 1991/04/26 | 700 | 710 | 690 | 710 | 542,000 |
| 1991/04/25 | 706 | 707 | 691 | 691 | 604,000 |
| 1991/04/24 | 705 | 709 | 702 | 708 | 337,000 |
| 1991/04/23 | 702 | 710 | 702 | 709 | 307,000 |
| 1991/04/22 | 712 | 724 | 708 | 708 | 249,000 |
| 1991/04/19 | 715 | 715 | 708 | 709 | 549,000 |
| 1991/04/18 | 730 | 735 | 718 | 720 | 411,000 |
| 1991/04/17 | 736 | 740 | 730 | 730 | 453,000 |
| 1991/04/16 | 741 | 751 | 735 | 735 | 180,000 |
| 1991/04/15 | 752 | 758 | 736 | 740 | 197,000 |
| 1991/04/12 | 736 | 760 | 736 | 760 | 209,000 |
| 1991/04/11 | 745 | 750 | 735 | 736 | 176,000 |
| 1991/04/10 | 750 | 755 | 745 | 755 | 255,000 |
| 1991/04/09 | 760 | 760 | 754 | 758 | 189,000 |
| 1991/04/08 | 752 | 765 | 752 | 756 | 184,000 |
| 1991/04/05 | 760 | 764 | 750 | 750 | 461,000 |
| 1991/04/04 | 745 | 760 | 745 | 757 | 546,000 |
| 1991/04/03 | 755 | 755 | 737 | 745 | 341,000 |
| 1991/04/02 | 745 | 750 | 740 | 745 | 185,000 |
| 1991/04/01 | 734 | 745 | 734 | 745 | 132,000 |
| 1991/03/29 | 740 | 745 | 730 | 744 | 136,000 |
| 1991/03/28 | 720 | 730 | 700 | 730 | 345,000 |
| 1991/03/27 | 735 | 735 | 720 | 725 | 304,000 |
| 1991/03/26 | 722 | 734 | 720 | 725 | 647,000 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 761 | 769 | 760 | 767 | 3,008,000 |
| 1991/03/22 | 777 | 800 | 768 | 771 | 799,000 |
| 1991/03/20 | 780 | 790 | 775 | 776 | 508,000 |
| 1991/03/19 | 804 | 804 | 790 | 790 | 596,000 |
| 1991/03/18 | 800 | 807 | 799 | 805 | 461,000 |
| 1991/03/15 | 790 | 800 | 789 | 797 | 553,000 |
| 1991/03/14 | 785 | 798 | 785 | 790 | 245,000 |
| 1991/03/13 | 792 | 799 | 782 | 790 | 368,000 |
| 1991/03/12 | 795 | 804 | 790 | 800 | 917,000 |
| 1991/03/11 | 775 | 799 | 773 | 786 | 822,000 |
| 1991/03/08 | 764 | 779 | 764 | 770 | 335,000 |
| 1991/03/07 | 765 | 778 | 760 | 774 | 244,000 |
| 1991/03/06 | 770 | 780 | 765 | 767 | 317,000 |
| 1991/03/05 | 755 | 770 | 755 | 760 | 170,000 |
| 1991/03/04 | 750 | 760 | 750 | 755 | 270,000 |
| 1991/03/01 | 773 | 774 | 758 | 758 | 428,000 |
| 1991/02/28 | 775 | 794 | 770 | 773 | 839,000 |
| 1991/02/27 | 773 | 783 | 770 | 771 | 398,000 |
| 1991/02/26 | 820 | 828 | 781 | 783 | 1,155,000 |
| 1991/02/25 | 800 | 814 | 796 | 810 | 817,000 |
| 1991/02/22 | 790 | 810 | 785 | 801 | 1,215,000 |
| 1991/02/21 | 770 | 800 | 764 | 785 | 1,421,000 |
| 1991/02/20 | 761 | 780 | 750 | 779 | 747,000 |
| 1991/02/19 | 759 | 799 | 750 | 771 | 1,202,000 |
| 1991/02/18 | 750 | 757 | 744 | 755 | 753,000 |
| 1991/02/15 | 722 | 740 | 712 | 715 | 531,000 |
| 1991/02/14 | 745 | 759 | 720 | 720 | 1,070,000 |
| 1991/02/13 | 700 | 740 | 700 | 740 | 1,300,000 |
| 1991/02/12 | 690 | 705 | 686 | 699 | 714,000 |
| 1991/02/08 | 670 | 685 | 665 | 670 | 971,000 |
| 1991/02/07 | 656 | 660 | 641 | 655 | 476,000 |
| 1991/02/06 | 640 | 660 | 640 | 647 | 712,000 |
| 1991/02/05 | 614 | 651 | 614 | 625 | 382,000 |
| 1991/02/04 | 606 | 609 | 600 | 604 | 342,000 |
| 1991/02/01 | 605 | 605 | 601 | 605 | 341,000 |
| 1991/01/31 | 620 | 620 | 601 | 601 | 531,000 |
| 1991/01/30 | 623 | 623 | 610 | 610 | 364,000 |
| 1991/01/29 | 627 | 627 | 618 | 618 | 273,000 |
| 1991/01/28 | 615 | 620 | 613 | 617 | 243,000 |
| 1991/01/25 | 615 | 620 | 614 | 615 | 226,000 |
| 1991/01/24 | 624 | 624 | 611 | 611 | 238,000 |
| 1991/01/23 | 620 | 624 | 611 | 624 | 244,000 |
| 1991/01/22 | 619 | 647 | 619 | 635 | 158,000 |
| 1991/01/21 | 611 | 629 | 611 | 627 | 262,000 |
| 1991/01/18 | 674 | 674 | 640 | 641 | 553,000 |
| 1991/01/17 | 593 | 656 | 593 | 656 | 410,000 |
| 1991/01/16 | 640 | 640 | 601 | 603 | 329,000 |
| 1991/01/14 | 640 | 645 | 625 | 645 | 267,000 |
| 1991/01/11 | 615 | 650 | 608 | 650 | 396,000 |
| 1991/01/10 | 596 | 625 | 596 | 610 | 318,000 |
| 1991/01/09 | 610 | 620 | 601 | 616 | 203,000 |
| 1991/01/08 | 610 | 613 | 598 | 605 | 325,000 |
| 1991/01/07 | 637 | 640 | 622 | 623 | 199,000 |
| 1991/01/04 | 631 | 645 | 631 | 636 | 258,000 |