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 |
|---|---|---|---|---|---|
| 1995/12/29 | 475 | 483 | 474 | 480 | 146,000 |
| 1995/12/28 | 480 | 482 | 475 | 475 | 84,000 |
| 1995/12/27 | 480 | 482 | 479 | 482 | 127,000 |
| 1995/12/26 | 479 | 480 | 474 | 480 | 164,000 |
| 1995/12/25 | 479 | 479 | 474 | 474 | 55,000 |
| 1995/12/22 | 478 | 480 | 474 | 475 | 130,000 |
| 1995/12/21 | 474 | 478 | 474 | 476 | 203,000 |
| 1995/12/20 | 479 | 480 | 475 | 478 | 199,000 |
| 1995/12/19 | 470 | 471 | 469 | 471 | 188,000 |
| 1995/12/18 | 475 | 477 | 470 | 474 | 773,000 |
| 1995/12/15 | 466 | 470 | 462 | 470 | 276,000 |
| 1995/12/14 | 458 | 467 | 457 | 460 | 707,000 |
| 1995/12/13 | 456 | 461 | 456 | 457 | 216,000 |
| 1995/12/12 | 461 | 462 | 455 | 456 | 407,000 |
| 1995/12/11 | 455 | 460 | 455 | 460 | 116,000 |
| 1995/12/08 | 459 | 460 | 450 | 451 | 326,000 |
| 1995/12/07 | 459 | 460 | 456 | 459 | 138,000 |
| 1995/12/06 | 458 | 460 | 450 | 451 | 154,000 |
| 1995/12/05 | 454 | 457 | 454 | 457 | 177,000 |
| 1995/12/04 | 449 | 454 | 449 | 454 | 285,000 |
| 1995/12/01 | 454 | 454 | 439 | 444 | 113,000 |
| 1995/11/30 | 450 | 455 | 446 | 450 | 136,000 |
| 1995/11/29 | 458 | 458 | 436 | 436 | 101,000 |
| 1995/11/28 | 443 | 459 | 443 | 459 | 202,000 |
| 1995/11/27 | 443 | 459 | 443 | 445 | 101,000 |
| 1995/11/24 | 448 | 448 | 440 | 440 | 53,000 |
| 1995/11/22 | 449 | 455 | 440 | 440 | 40,000 |
| 1995/11/21 | 450 | 460 | 448 | 460 | 150,000 |
| 1995/11/20 | 433 | 443 | 433 | 440 | 142,000 |
| 1995/11/17 | 430 | 440 | 430 | 432 | 143,000 |
| 1995/11/16 | 422 | 433 | 422 | 433 | 445,000 |
| 1995/11/15 | 425 | 428 | 420 | 422 | 169,000 |
| 1995/11/14 | 424 | 429 | 422 | 429 | 118,000 |
| 1995/11/13 | 437 | 438 | 425 | 425 | 174,000 |
| 1995/11/10 | 439 | 440 | 432 | 432 | 113,000 |
| 1995/11/09 | 440 | 442 | 438 | 438 | 164,000 |
| 1995/11/08 | 448 | 448 | 440 | 440 | 61,000 |
| 1995/11/07 | 445 | 455 | 445 | 445 | 89,000 |
| 1995/11/06 | 439 | 459 | 435 | 450 | 150,000 |
| 1995/11/02 | 435 | 437 | 431 | 432 | 187,000 |
| 1995/11/01 | 445 | 445 | 430 | 431 | 379,000 |
| 1995/10/31 | 431 | 444 | 431 | 444 | 64,000 |
| 1995/10/30 | 429 | 437 | 429 | 430 | 100,000 |
| 1995/10/27 | 444 | 444 | 438 | 438 | 104,000 |
| 1995/10/26 | 449 | 449 | 444 | 449 | 66,000 |
| 1995/10/25 | 451 | 456 | 445 | 450 | 149,000 |
| 1995/10/24 | 456 | 456 | 447 | 450 | 106,000 |
| 1995/10/23 | 451 | 456 | 446 | 456 | 206,000 |
| 1995/10/20 | 449 | 455 | 446 | 446 | 298,000 |
| 1995/10/19 | 453 | 458 | 445 | 450 | 153,000 |
| 1995/10/18 | 460 | 460 | 453 | 453 | 158,000 |
| 1995/10/17 | 464 | 464 | 459 | 463 | 366,000 |
| 1995/10/16 | 445 | 464 | 445 | 464 | 597,000 |
| 1995/10/13 | 440 | 440 | 435 | 435 | 236,000 |
| 1995/10/12 | 446 | 447 | 442 | 443 | 86,000 |
| 1995/10/11 | 453 | 453 | 445 | 446 | 98,000 |
| 1995/10/09 | 461 | 464 | 455 | 455 | 76,000 |
| 1995/10/06 | 459 | 470 | 458 | 469 | 81,000 |
| 1995/10/05 | 465 | 465 | 455 | 455 | 43,000 |
| 1995/10/04 | 469 | 470 | 452 | 455 | 43,000 |
| 1995/10/03 | 459 | 472 | 450 | 472 | 74,000 |
| 1995/10/02 | 459 | 469 | 459 | 459 | 61,000 |
| 1995/09/29 | 465 | 475 | 459 | 474 | 128,000 |
| 1995/09/28 | 464 | 464 | 450 | 450 | 49,000 |
| 1995/09/27 | 447 | 454 | 443 | 454 | 98,000 |
| 1995/09/26 | 444 | 450 | 442 | 442 | 29,000 |
| 1995/09/25 | 460 | 460 | 440 | 443 | 83,000 |
| 1995/09/22 | 449 | 455 | 447 | 455 | 213,000 |
| 1995/09/21 | 455 | 460 | 447 | 459 | 45,000 |
| 1995/09/20 | 476 | 476 | 455 | 455 | 97,000 |
| 1995/09/19 | 473 | 475 | 470 | 475 | 92,000 |
| 1995/09/18 | 478 | 480 | 473 | 473 | 139,000 |
| 1995/09/14 | 474 | 474 | 472 | 473 | 76,000 |
| 1995/09/13 | 478 | 478 | 468 | 470 | 77,000 |
| 1995/09/12 | 478 | 478 | 470 | 475 | 276,000 |
| 1995/09/11 | 467 | 478 | 467 | 478 | 438,000 |
| 1995/09/08 | 458 | 473 | 458 | 472 | 332,000 |
| 1995/09/07 | 453 | 463 | 453 | 463 | 24,000 |
| 1995/09/06 | 464 | 465 | 461 | 463 | 101,000 |
| 1995/09/05 | 452 | 465 | 452 | 461 | 151,000 |
| 1995/09/04 | 461 | 465 | 460 | 462 | 166,000 |
| 1995/09/01 | 466 | 474 | 466 | 474 | 130,000 |
| 1995/08/31 | 458 | 473 | 458 | 470 | 155,000 |
| 1995/08/30 | 475 | 475 | 456 | 457 | 124,000 |
| 1995/08/29 | 459 | 470 | 458 | 470 | 104,000 |
| 1995/08/28 | 458 | 458 | 450 | 455 | 98,000 |
| 1995/08/25 | 462 | 464 | 448 | 448 | 70,000 |
| 1995/08/24 | 459 | 462 | 453 | 462 | 45,000 |
| 1995/08/23 | 465 | 466 | 453 | 462 | 89,000 |
| 1995/08/22 | 460 | 474 | 460 | 466 | 324,000 |
| 1995/08/21 | 468 | 475 | 457 | 460 | 61,000 |
| 1995/08/18 | 465 | 473 | 460 | 473 | 128,000 |
| 1995/08/17 | 465 | 475 | 465 | 469 | 303,000 |
| 1995/08/16 | 461 | 469 | 460 | 465 | 421,000 |
| 1995/08/15 | 440 | 458 | 436 | 455 | 370,000 |
| 1995/08/14 | 435 | 436 | 434 | 434 | 89,000 |
| 1995/08/11 | 440 | 440 | 432 | 434 | 169,000 |
| 1995/08/10 | 439 | 442 | 430 | 436 | 59,000 |
| 1995/08/09 | 436 | 443 | 430 | 443 | 182,000 |
| 1995/08/08 | 430 | 435 | 426 | 435 | 64,000 |
| 1995/08/07 | 428 | 430 | 425 | 426 | 86,000 |
| 1995/08/04 | 421 | 430 | 421 | 423 | 77,000 |
| 1995/08/03 | 430 | 433 | 425 | 430 | 199,000 |
| 1995/08/02 | 420 | 427 | 417 | 420 | 120,000 |
| 1995/08/01 | 425 | 425 | 415 | 417 | 101,000 |
| 1995/07/31 | 417 | 423 | 417 | 423 | 154,000 |
| 1995/07/28 | 420 | 423 | 417 | 418 | 117,000 |
| 1995/07/27 | 420 | 420 | 415 | 420 | 268,000 |
| 1995/07/26 | 420 | 421 | 415 | 415 | 157,000 |
| 1995/07/25 | 426 | 427 | 420 | 420 | 114,000 |
| 1995/07/24 | 435 | 435 | 425 | 426 | 44,000 |
| 1995/07/21 | 434 | 440 | 432 | 435 | 103,000 |
| 1995/07/20 | 427 | 435 | 422 | 434 | 124,000 |
| 1995/07/19 | 445 | 445 | 427 | 427 | 172,000 |
| 1995/07/18 | 455 | 459 | 443 | 445 | 158,000 |
| 1995/07/17 | 455 | 456 | 450 | 450 | 286,000 |
| 1995/07/14 | 445 | 465 | 440 | 450 | 598,000 |
| 1995/07/13 | 436 | 444 | 436 | 440 | 801,000 |
| 1995/07/12 | 435 | 440 | 431 | 440 | 568,000 |
| 1995/07/11 | 440 | 440 | 429 | 435 | 40,000 |
| 1995/07/10 | 448 | 458 | 445 | 447 | 201,000 |
| 1995/07/07 | 425 | 455 | 425 | 448 | 353,000 |
| 1995/07/06 | 408 | 420 | 406 | 420 | 77,000 |
| 1995/07/05 | 403 | 416 | 401 | 413 | 233,000 |
| 1995/07/04 | 406 | 410 | 405 | 408 | 122,000 |
| 1995/07/03 | 413 | 413 | 400 | 401 | 229,000 |
| 1995/06/30 | 415 | 429 | 415 | 428 | 339,000 |
| 1995/06/29 | 423 | 423 | 408 | 410 | 46,000 |
| 1995/06/28 | 428 | 428 | 408 | 408 | 78,000 |
| 1995/06/27 | 430 | 430 | 428 | 429 | 219,000 |
| 1995/06/26 | 435 | 435 | 432 | 433 | 187,000 |
| 1995/06/23 | 420 | 430 | 420 | 430 | 22,000 |
| 1995/06/22 | 418 | 420 | 418 | 418 | 77,000 |
| 1995/06/21 | 416 | 418 | 414 | 418 | 76,000 |
| 1995/06/20 | 403 | 415 | 403 | 415 | 72,000 |
| 1995/06/19 | 410 | 418 | 400 | 400 | 91,000 |
| 1995/06/16 | 418 | 418 | 410 | 410 | 86,000 |
| 1995/06/15 | 408 | 418 | 403 | 418 | 73,000 |
| 1995/06/14 | 401 | 410 | 401 | 403 | 21,000 |
| 1995/06/13 | 406 | 419 | 400 | 400 | 102,000 |
| 1995/06/12 | 410 | 410 | 405 | 405 | 111,000 |
| 1995/06/09 | 438 | 440 | 435 | 435 | 187,000 |
| 1995/06/08 | 442 | 442 | 438 | 440 | 96,000 |
| 1995/06/07 | 446 | 446 | 442 | 442 | 22,000 |
| 1995/06/06 | 442 | 445 | 441 | 442 | 45,000 |
| 1995/06/05 | 459 | 459 | 445 | 445 | 74,000 |
| 1995/06/02 | 454 | 459 | 452 | 459 | 69,000 |
| 1995/06/01 | 443 | 454 | 443 | 454 | 88,000 |
| 1995/05/31 | 445 | 445 | 443 | 445 | 133,000 |
| 1995/05/30 | 444 | 445 | 443 | 443 | 98,000 |
| 1995/05/29 | 444 | 444 | 443 | 443 | 80,000 |
| 1995/05/26 | 441 | 446 | 441 | 446 | 55,000 |
| 1995/05/25 | 446 | 451 | 445 | 446 | 191,000 |
| 1995/05/24 | 440 | 448 | 439 | 445 | 179,000 |
| 1995/05/23 | 433 | 438 | 430 | 435 | 61,000 |
| 1995/05/22 | 451 | 451 | 435 | 438 | 48,000 |
| 1995/05/19 | 445 | 448 | 440 | 441 | 93,000 |
| 1995/05/18 | 450 | 450 | 447 | 449 | 57,000 |
| 1995/05/17 | 450 | 450 | 446 | 449 | 97,000 |
| 1995/05/16 | 459 | 459 | 450 | 450 | 56,000 |
| 1995/05/15 | 465 | 465 | 460 | 460 | 83,000 |
| 1995/05/12 | 460 | 468 | 460 | 462 | 47,000 |
| 1995/05/11 | 471 | 475 | 463 | 475 | 55,000 |
| 1995/05/10 | 491 | 495 | 490 | 491 | 27,000 |
| 1995/05/09 | 501 | 503 | 496 | 500 | 274,000 |
| 1995/05/08 | 500 | 506 | 500 | 500 | 134,000 |
| 1995/05/02 | 485 | 505 | 482 | 500 | 139,000 |
| 1995/05/01 | 484 | 495 | 484 | 495 | 81,000 |
| 1995/04/28 | 475 | 484 | 470 | 484 | 75,000 |
| 1995/04/27 | 480 | 480 | 472 | 472 | 39,000 |
| 1995/04/26 | 474 | 479 | 474 | 479 | 21,000 |
| 1995/04/25 | 475 | 481 | 471 | 478 | 101,000 |
| 1995/04/24 | 485 | 485 | 480 | 480 | 14,000 |
| 1995/04/21 | 480 | 480 | 475 | 475 | 101,000 |
| 1995/04/20 | 470 | 480 | 470 | 470 | 59,000 |
| 1995/04/19 | 475 | 475 | 463 | 470 | 48,000 |
| 1995/04/18 | 481 | 481 | 475 | 475 | 77,000 |
| 1995/04/17 | 475 | 480 | 475 | 480 | 38,000 |
| 1995/04/14 | 489 | 489 | 470 | 474 | 31,000 |
| 1995/04/13 | 474 | 484 | 474 | 484 | 67,000 |
| 1995/04/12 | 470 | 476 | 470 | 470 | 29,000 |
| 1995/04/11 | 465 | 470 | 465 | 465 | 44,000 |
| 1995/04/10 | 467 | 467 | 455 | 460 | 57,000 |
| 1995/04/07 | 469 | 469 | 457 | 460 | 26,000 |
| 1995/04/06 | 470 | 475 | 466 | 474 | 48,000 |
| 1995/04/05 | 460 | 480 | 454 | 480 | 55,000 |
| 1995/04/04 | 453 | 460 | 450 | 460 | 120,000 |
| 1995/04/03 | 466 | 466 | 441 | 446 | 186,000 |
| 1995/03/31 | 485 | 485 | 465 | 478 | 253,000 |
| 1995/03/30 | 473 | 486 | 473 | 478 | 25,000 |
| 1995/03/29 | 480 | 495 | 480 | 485 | 24,000 |
| 1995/03/28 | 480 | 485 | 475 | 485 | 48,000 |
| 1995/03/27 | 471 | 471 | 468 | 471 | 56,000 |
| 1995/03/24 | 455 | 463 | 451 | 463 | 292,000 |
| 1995/03/23 | 467 | 467 | 450 | 450 | 62,000 |
| 1995/03/22 | 471 | 471 | 456 | 467 | 126,000 |
| 1995/03/20 | 500 | 500 | 464 | 468 | 432,000 |
| 1995/03/17 | 505 | 520 | 499 | 499 | 168,000 |
| 1995/03/16 | 496 | 508 | 496 | 503 | 37,000 |
| 1995/03/15 | 493 | 510 | 493 | 508 | 105,000 |
| 1995/03/14 | 500 | 500 | 493 | 493 | 45,000 |
| 1995/03/13 | 499 | 510 | 496 | 496 | 46,000 |
| 1995/03/10 | 505 | 505 | 497 | 498 | 208,000 |
| 1995/03/09 | 521 | 521 | 502 | 503 | 249,000 |
| 1995/03/08 | 536 | 536 | 511 | 520 | 52,000 |
| 1995/03/07 | 541 | 548 | 540 | 545 | 185,000 |
| 1995/03/06 | 532 | 543 | 531 | 543 | 3,089,000 |
| 1995/03/03 | 515 | 540 | 515 | 540 | 81,000 |
| 1995/03/02 | 508 | 530 | 503 | 530 | 61,000 |
| 1995/03/01 | 506 | 507 | 495 | 505 | 76,000 |
| 1995/02/28 | 511 | 511 | 490 | 511 | 124,000 |
| 1995/02/27 | 510 | 510 | 496 | 499 | 162,000 |
| 1995/02/24 | 516 | 525 | 508 | 520 | 309,000 |
| 1995/02/23 | 516 | 527 | 513 | 516 | 142,000 |
| 1995/02/22 | 528 | 528 | 516 | 516 | 311,000 |
| 1995/02/21 | 522 | 533 | 522 | 528 | 262,000 |
| 1995/02/20 | 545 | 545 | 521 | 522 | 38,000 |
| 1995/02/17 | 516 | 542 | 516 | 535 | 115,000 |
| 1995/02/16 | 530 | 536 | 530 | 536 | 128,000 |
| 1995/02/15 | 560 | 560 | 540 | 540 | 141,000 |
| 1995/02/14 | 560 | 560 | 541 | 550 | 198,000 |
| 1995/02/13 | 572 | 572 | 537 | 560 | 59,000 |
| 1995/02/10 | 552 | 553 | 546 | 553 | 171,000 |
| 1995/02/09 | 551 | 555 | 548 | 552 | 106,000 |
| 1995/02/08 | 568 | 568 | 551 | 551 | 75,000 |
| 1995/02/07 | 580 | 580 | 570 | 570 | 1,546,000 |
| 1995/02/06 | 572 | 575 | 570 | 570 | 2,678,000 |
| 1995/02/03 | 572 | 575 | 572 | 575 | 140,000 |
| 1995/02/02 | 587 | 587 | 571 | 572 | 2,532,000 |
| 1995/02/01 | 580 | 594 | 580 | 587 | 184,000 |
| 1995/01/31 | 570 | 580 | 569 | 580 | 4,720,000 |
| 1995/01/30 | 566 | 585 | 561 | 570 | 6,881,000 |
| 1995/01/27 | 560 | 575 | 560 | 568 | 119,000 |
| 1995/01/26 | 561 | 565 | 561 | 563 | 95,000 |
| 1995/01/25 | 554 | 570 | 554 | 558 | 87,000 |
| 1995/01/24 | 550 | 560 | 547 | 553 | 179,000 |
| 1995/01/23 | 546 | 548 | 546 | 547 | 259,000 |
| 1995/01/20 | 557 | 559 | 546 | 546 | 111,000 |
| 1995/01/19 | 585 | 588 | 581 | 587 | 356,000 |
| 1995/01/18 | 585 | 588 | 582 | 585 | 216,000 |
| 1995/01/17 | 585 | 587 | 569 | 587 | 301,000 |
| 1995/01/13 | 585 | 585 | 573 | 585 | 186,000 |
| 1995/01/12 | 588 | 590 | 583 | 588 | 360,000 |
| 1995/01/11 | 582 | 590 | 582 | 588 | 452,000 |
| 1995/01/10 | 570 | 585 | 570 | 583 | 122,000 |
| 1995/01/09 | 575 | 580 | 575 | 576 | 97,000 |
| 1995/01/06 | 589 | 589 | 575 | 575 | 219,000 |
| 1995/01/05 | 598 | 598 | 578 | 580 | 120,000 |
| 1995/01/04 | 575 | 578 | 575 | 578 | 26,000 |