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 |
|---|---|---|---|---|---|
| 1996/12/30 | 500 | 520 | 500 | 520 | 143,000 |
| 1996/12/27 | 501 | 504 | 499 | 499 | 150,000 |
| 1996/12/26 | 504 | 504 | 494 | 501 | 92,000 |
| 1996/12/25 | 495 | 507 | 490 | 507 | 205,000 |
| 1996/12/24 | 492 | 497 | 489 | 490 | 247,000 |
| 1996/12/20 | 490 | 490 | 481 | 482 | 201,000 |
| 1996/12/19 | 494 | 494 | 489 | 489 | 198,000 |
| 1996/12/18 | 492 | 496 | 492 | 494 | 133,000 |
| 1996/12/17 | 489 | 495 | 485 | 492 | 183,000 |
| 1996/12/16 | 485 | 485 | 473 | 479 | 230,000 |
| 1996/12/13 | 480 | 481 | 470 | 480 | 352,000 |
| 1996/12/12 | 494 | 498 | 490 | 496 | 42,000 |
| 1996/12/11 | 503 | 503 | 489 | 494 | 211,000 |
| 1996/12/10 | 512 | 512 | 499 | 504 | 292,000 |
| 1996/12/09 | 516 | 516 | 502 | 505 | 88,000 |
| 1996/12/06 | 521 | 525 | 509 | 515 | 85,000 |
| 1996/12/05 | 519 | 525 | 515 | 525 | 70,000 |
| 1996/12/04 | 515 | 522 | 514 | 520 | 407,000 |
| 1996/12/03 | 519 | 519 | 515 | 515 | 239,000 |
| 1996/12/02 | 515 | 520 | 515 | 519 | 38,000 |
| 1996/11/29 | 528 | 535 | 517 | 518 | 286,000 |
| 1996/11/28 | 527 | 530 | 525 | 528 | 552,000 |
| 1996/11/27 | 529 | 529 | 520 | 523 | 120,000 |
| 1996/11/26 | 525 | 525 | 521 | 523 | 197,000 |
| 1996/11/25 | 521 | 525 | 520 | 525 | 167,000 |
| 1996/11/22 | 515 | 523 | 515 | 520 | 131,000 |
| 1996/11/21 | 512 | 520 | 512 | 519 | 210,000 |
| 1996/11/20 | 511 | 519 | 510 | 512 | 74,000 |
| 1996/11/19 | 520 | 520 | 511 | 511 | 68,000 |
| 1996/11/18 | 511 | 519 | 510 | 519 | 104,000 |
| 1996/11/15 | 525 | 525 | 519 | 520 | 306,000 |
| 1996/11/14 | 510 | 525 | 510 | 525 | 167,000 |
| 1996/11/13 | 519 | 520 | 514 | 517 | 94,000 |
| 1996/11/12 | 520 | 520 | 510 | 512 | 204,000 |
| 1996/11/11 | 510 | 515 | 509 | 510 | 243,000 |
| 1996/11/08 | 515 | 515 | 505 | 509 | 39,000 |
| 1996/11/07 | 510 | 510 | 505 | 505 | 215,000 |
| 1996/11/06 | 503 | 515 | 502 | 512 | 367,000 |
| 1996/11/05 | 509 | 519 | 501 | 505 | 145,000 |
| 1996/11/01 | 510 | 515 | 509 | 510 | 85,000 |
| 1996/10/31 | 505 | 510 | 505 | 507 | 164,000 |
| 1996/10/30 | 510 | 510 | 503 | 503 | 37,000 |
| 1996/10/29 | 504 | 513 | 501 | 501 | 54,000 |
| 1996/10/28 | 496 | 515 | 496 | 515 | 38,000 |
| 1996/10/25 | 505 | 510 | 500 | 500 | 200,000 |
| 1996/10/24 | 510 | 520 | 505 | 505 | 56,000 |
| 1996/10/23 | 510 | 512 | 505 | 510 | 89,000 |
| 1996/10/22 | 510 | 518 | 509 | 510 | 96,000 |
| 1996/10/21 | 524 | 524 | 513 | 513 | 38,000 |
| 1996/10/18 | 517 | 521 | 517 | 518 | 217,000 |
| 1996/10/17 | 522 | 522 | 512 | 520 | 59,000 |
| 1996/10/16 | 519 | 519 | 513 | 513 | 136,000 |
| 1996/10/15 | 515 | 519 | 514 | 519 | 122,000 |
| 1996/10/14 | 510 | 525 | 505 | 519 | 113,000 |
| 1996/10/11 | 505 | 505 | 502 | 503 | 330,000 |
| 1996/10/09 | 509 | 509 | 500 | 501 | 66,000 |
| 1996/10/08 | 504 | 515 | 504 | 510 | 90,000 |
| 1996/10/07 | 508 | 510 | 505 | 510 | 146,000 |
| 1996/10/04 | 505 | 518 | 500 | 510 | 126,000 |
| 1996/10/03 | 515 | 522 | 515 | 519 | 135,000 |
| 1996/10/02 | 525 | 525 | 515 | 523 | 115,000 |
| 1996/10/01 | 524 | 525 | 521 | 523 | 170,000 |
| 1996/09/30 | 525 | 525 | 524 | 525 | 198,000 |
| 1996/09/27 | 524 | 526 | 524 | 525 | 230,000 |
| 1996/09/26 | 525 | 525 | 518 | 522 | 186,000 |
| 1996/09/25 | 516 | 522 | 516 | 520 | 63,000 |
| 1996/09/24 | 515 | 525 | 515 | 525 | 235,000 |
| 1996/09/20 | 520 | 520 | 515 | 520 | 229,000 |
| 1996/09/19 | 518 | 520 | 516 | 520 | 249,000 |
| 1996/09/18 | 525 | 525 | 517 | 518 | 249,000 |
| 1996/09/17 | 525 | 529 | 524 | 525 | 187,000 |
| 1996/09/13 | 530 | 530 | 520 | 525 | 267,000 |
| 1996/09/12 | 526 | 526 | 518 | 525 | 96,000 |
| 1996/09/11 | 520 | 525 | 516 | 516 | 171,000 |
| 1996/09/10 | 519 | 521 | 517 | 519 | 96,000 |
| 1996/09/09 | 534 | 534 | 518 | 519 | 48,000 |
| 1996/09/06 | 524 | 527 | 516 | 520 | 206,000 |
| 1996/09/05 | 530 | 535 | 522 | 534 | 143,000 |
| 1996/09/04 | 519 | 535 | 519 | 535 | 166,000 |
| 1996/09/03 | 520 | 523 | 515 | 523 | 232,000 |
| 1996/09/02 | 523 | 523 | 515 | 516 | 115,000 |
| 1996/08/30 | 520 | 520 | 513 | 513 | 115,000 |
| 1996/08/29 | 540 | 540 | 530 | 530 | 79,000 |
| 1996/08/28 | 538 | 538 | 532 | 533 | 111,000 |
| 1996/08/27 | 535 | 544 | 535 | 536 | 44,000 |
| 1996/08/26 | 537 | 542 | 537 | 542 | 32,000 |
| 1996/08/23 | 545 | 545 | 542 | 542 | 234,000 |
| 1996/08/22 | 542 | 548 | 542 | 543 | 124,000 |
| 1996/08/21 | 540 | 544 | 540 | 542 | 198,000 |
| 1996/08/20 | 540 | 540 | 538 | 538 | 87,000 |
| 1996/08/19 | 533 | 540 | 533 | 538 | 49,000 |
| 1996/08/16 | 536 | 536 | 531 | 531 | 51,000 |
| 1996/08/15 | 534 | 536 | 534 | 536 | 204,000 |
| 1996/08/14 | 521 | 534 | 521 | 534 | 214,000 |
| 1996/08/13 | 530 | 535 | 525 | 531 | 111,000 |
| 1996/08/12 | 531 | 531 | 523 | 525 | 84,000 |
| 1996/08/09 | 533 | 535 | 530 | 531 | 80,000 |
| 1996/08/08 | 534 | 536 | 530 | 531 | 173,000 |
| 1996/08/07 | 530 | 538 | 530 | 534 | 105,000 |
| 1996/08/06 | 530 | 538 | 529 | 538 | 99,000 |
| 1996/08/05 | 531 | 537 | 530 | 537 | 49,000 |
| 1996/08/02 | 534 | 540 | 530 | 530 | 91,000 |
| 1996/08/01 | 529 | 540 | 529 | 535 | 249,000 |
| 1996/07/31 | 531 | 537 | 530 | 535 | 216,000 |
| 1996/07/30 | 540 | 540 | 533 | 537 | 176,000 |
| 1996/07/29 | 531 | 542 | 531 | 534 | 85,000 |
| 1996/07/26 | 530 | 542 | 530 | 540 | 145,000 |
| 1996/07/25 | 527 | 541 | 526 | 535 | 238,000 |
| 1996/07/24 | 515 | 537 | 514 | 530 | 298,000 |
| 1996/07/23 | 527 | 530 | 521 | 530 | 149,000 |
| 1996/07/22 | 539 | 539 | 525 | 525 | 1,031,000 |
| 1996/07/19 | 537 | 545 | 535 | 540 | 677,000 |
| 1996/07/18 | 538 | 539 | 532 | 539 | 116,000 |
| 1996/07/17 | 538 | 540 | 536 | 538 | 175,000 |
| 1996/07/16 | 539 | 539 | 534 | 539 | 189,000 |
| 1996/07/15 | 537 | 541 | 532 | 535 | 245,000 |
| 1996/07/12 | 540 | 540 | 535 | 537 | 114,000 |
| 1996/07/11 | 541 | 543 | 540 | 543 | 248,000 |
| 1996/07/10 | 553 | 554 | 541 | 541 | 628,000 |
| 1996/07/09 | 568 | 568 | 548 | 548 | 247,000 |
| 1996/07/08 | 557 | 562 | 557 | 562 | 95,000 |
| 1996/07/05 | 564 | 565 | 557 | 562 | 173,000 |
| 1996/07/04 | 569 | 569 | 564 | 565 | 127,000 |
| 1996/07/03 | 575 | 580 | 570 | 579 | 271,000 |
| 1996/07/02 | 575 | 580 | 570 | 580 | 289,000 |
| 1996/07/01 | 568 | 575 | 568 | 569 | 45,000 |
| 1996/06/28 | 566 | 576 | 563 | 576 | 591,000 |
| 1996/06/27 | 569 | 571 | 565 | 565 | 378,000 |
| 1996/06/26 | 573 | 578 | 569 | 569 | 237,000 |
| 1996/06/25 | 579 | 581 | 576 | 579 | 441,000 |
| 1996/06/24 | 571 | 582 | 571 | 579 | 802,000 |
| 1996/06/21 | 565 | 579 | 565 | 579 | 528,000 |
| 1996/06/20 | 571 | 574 | 562 | 573 | 576,000 |
| 1996/06/19 | 561 | 571 | 559 | 567 | 377,000 |
| 1996/06/18 | 557 | 575 | 557 | 571 | 436,000 |
| 1996/06/17 | 569 | 572 | 566 | 567 | 300,000 |
| 1996/06/14 | 559 | 570 | 550 | 570 | 490,000 |
| 1996/06/13 | 540 | 560 | 540 | 560 | 273,000 |
| 1996/06/12 | 546 | 547 | 540 | 545 | 174,000 |
| 1996/06/11 | 535 | 544 | 530 | 532 | 33,000 |
| 1996/06/10 | 547 | 547 | 543 | 545 | 48,000 |
| 1996/06/07 | 547 | 547 | 545 | 547 | 127,000 |
| 1996/06/06 | 549 | 549 | 545 | 547 | 116,000 |
| 1996/06/05 | 547 | 547 | 545 | 547 | 96,000 |
| 1996/06/04 | 543 | 550 | 543 | 545 | 113,000 |
| 1996/06/03 | 544 | 545 | 542 | 543 | 146,000 |
| 1996/05/31 | 549 | 555 | 543 | 555 | 168,000 |
| 1996/05/30 | 541 | 549 | 540 | 548 | 147,000 |
| 1996/05/29 | 549 | 549 | 543 | 543 | 132,000 |
| 1996/05/28 | 543 | 550 | 543 | 544 | 83,000 |
| 1996/05/27 | 554 | 554 | 543 | 543 | 161,000 |
| 1996/05/24 | 550 | 554 | 550 | 553 | 103,000 |
| 1996/05/23 | 550 | 550 | 547 | 550 | 178,000 |
| 1996/05/22 | 550 | 552 | 546 | 550 | 285,000 |
| 1996/05/21 | 550 | 555 | 549 | 550 | 300,000 |
| 1996/05/20 | 550 | 553 | 547 | 550 | 78,000 |
| 1996/05/17 | 553 | 555 | 543 | 549 | 404,000 |
| 1996/05/16 | 555 | 558 | 553 | 555 | 223,000 |
| 1996/05/15 | 545 | 552 | 545 | 550 | 174,000 |
| 1996/05/14 | 536 | 550 | 536 | 542 | 461,000 |
| 1996/05/13 | 548 | 548 | 538 | 540 | 147,000 |
| 1996/05/10 | 545 | 552 | 542 | 545 | 385,000 |
| 1996/05/09 | 548 | 548 | 530 | 541 | 261,000 |
| 1996/05/08 | 549 | 549 | 540 | 545 | 1,123,000 |
| 1996/05/07 | 557 | 557 | 545 | 551 | 110,000 |
| 1996/05/02 | 564 | 564 | 550 | 551 | 237,000 |
| 1996/05/01 | 566 | 568 | 562 | 568 | 432,000 |
| 1996/04/30 | 546 | 565 | 546 | 560 | 335,000 |
| 1996/04/26 | 546 | 550 | 545 | 550 | 128,000 |
| 1996/04/25 | 546 | 550 | 541 | 550 | 321,000 |
| 1996/04/24 | 536 | 545 | 536 | 540 | 136,000 |
| 1996/04/23 | 547 | 549 | 544 | 545 | 335,000 |
| 1996/04/22 | 541 | 549 | 541 | 549 | 328,000 |
| 1996/04/19 | 543 | 544 | 535 | 540 | 269,000 |
| 1996/04/18 | 533 | 539 | 532 | 539 | 224,000 |
| 1996/04/17 | 548 | 549 | 540 | 549 | 484,000 |
| 1996/04/16 | 550 | 552 | 541 | 544 | 306,000 |
| 1996/04/15 | 550 | 550 | 544 | 545 | 257,000 |
| 1996/04/12 | 548 | 548 | 544 | 544 | 86,000 |
| 1996/04/11 | 538 | 540 | 532 | 539 | 302,000 |
| 1996/04/10 | 548 | 548 | 530 | 539 | 469,000 |
| 1996/04/09 | 545 | 550 | 538 | 548 | 414,000 |
| 1996/04/08 | 550 | 550 | 544 | 547 | 291,000 |
| 1996/04/05 | 534 | 549 | 533 | 549 | 513,000 |
| 1996/04/04 | 529 | 533 | 527 | 533 | 319,000 |
| 1996/04/03 | 535 | 536 | 525 | 527 | 195,000 |
| 1996/04/02 | 533 | 534 | 526 | 534 | 87,000 |
| 1996/04/01 | 534 | 538 | 521 | 534 | 148,000 |
| 1996/03/29 | 530 | 534 | 525 | 534 | 241,000 |
| 1996/03/28 | 534 | 534 | 530 | 534 | 165,000 |
| 1996/03/27 | 532 | 534 | 530 | 534 | 296,000 |
| 1996/03/26 | 533 | 533 | 512 | 520 | 159,000 |
| 1996/03/25 | 530 | 530 | 518 | 521 | 89,000 |
| 1996/03/22 | 516 | 529 | 516 | 517 | 127,000 |
| 1996/03/21 | 511 | 530 | 511 | 530 | 180,000 |
| 1996/03/19 | 503 | 511 | 503 | 510 | 80,000 |
| 1996/03/18 | 500 | 503 | 497 | 500 | 158,000 |
| 1996/03/15 | 495 | 500 | 495 | 497 | 70,000 |
| 1996/03/14 | 489 | 497 | 485 | 487 | 487,000 |
| 1996/03/13 | 495 | 495 | 486 | 490 | 56,000 |
| 1996/03/12 | 490 | 495 | 485 | 495 | 125,000 |
| 1996/03/11 | 493 | 495 | 490 | 495 | 104,000 |
| 1996/03/08 | 503 | 512 | 492 | 493 | 287,000 |
| 1996/03/07 | 500 | 502 | 495 | 495 | 229,000 |
| 1996/03/06 | 497 | 510 | 496 | 505 | 161,000 |
| 1996/03/05 | 515 | 515 | 495 | 495 | 106,000 |
| 1996/03/04 | 510 | 511 | 495 | 495 | 218,000 |
| 1996/03/01 | 491 | 500 | 491 | 500 | 156,000 |
| 1996/02/29 | 500 | 504 | 491 | 491 | 35,000 |
| 1996/02/28 | 501 | 504 | 491 | 491 | 42,000 |
| 1996/02/27 | 493 | 493 | 490 | 491 | 392,000 |
| 1996/02/26 | 500 | 500 | 490 | 490 | 54,000 |
| 1996/02/23 | 503 | 503 | 495 | 495 | 58,000 |
| 1996/02/22 | 500 | 505 | 496 | 498 | 121,000 |
| 1996/02/21 | 507 | 508 | 498 | 505 | 225,000 |
| 1996/02/20 | 510 | 510 | 500 | 505 | 280,000 |
| 1996/02/19 | 508 | 510 | 505 | 510 | 131,000 |
| 1996/02/16 | 513 | 513 | 500 | 504 | 133,000 |
| 1996/02/15 | 530 | 530 | 510 | 512 | 448,000 |
| 1996/02/14 | 532 | 535 | 515 | 525 | 224,000 |
| 1996/02/13 | 530 | 540 | 526 | 533 | 132,000 |
| 1996/02/09 | 536 | 536 | 527 | 528 | 187,000 |
| 1996/02/08 | 541 | 544 | 538 | 540 | 245,000 |
| 1996/02/07 | 537 | 547 | 535 | 545 | 226,000 |
| 1996/02/06 | 535 | 540 | 530 | 537 | 562,000 |
| 1996/02/05 | 538 | 538 | 533 | 535 | 351,000 |
| 1996/02/02 | 530 | 541 | 527 | 534 | 569,000 |
| 1996/02/01 | 509 | 527 | 509 | 527 | 149,000 |
| 1996/01/31 | 515 | 529 | 510 | 529 | 356,000 |
| 1996/01/30 | 497 | 508 | 497 | 505 | 107,000 |
| 1996/01/29 | 498 | 500 | 493 | 496 | 90,000 |
| 1996/01/26 | 496 | 500 | 490 | 493 | 289,000 |
| 1996/01/25 | 495 | 498 | 490 | 498 | 211,000 |
| 1996/01/24 | 491 | 491 | 490 | 490 | 61,000 |
| 1996/01/23 | 494 | 494 | 490 | 490 | 122,000 |
| 1996/01/22 | 494 | 499 | 492 | 494 | 377,000 |
| 1996/01/19 | 495 | 497 | 492 | 494 | 126,000 |
| 1996/01/18 | 499 | 500 | 495 | 495 | 239,000 |
| 1996/01/17 | 495 | 498 | 492 | 495 | 420,000 |
| 1996/01/16 | 491 | 492 | 490 | 491 | 189,000 |
| 1996/01/12 | 489 | 490 | 485 | 485 | 310,000 |
| 1996/01/11 | 489 | 491 | 487 | 491 | 84,000 |
| 1996/01/10 | 495 | 495 | 490 | 491 | 170,000 |
| 1996/01/09 | 494 | 496 | 490 | 495 | 254,000 |
| 1996/01/08 | 495 | 495 | 485 | 490 | 137,000 |
| 1996/01/05 | 487 | 495 | 485 | 485 | 119,000 |
| 1996/01/04 | 485 | 487 | 485 | 487 | 80,000 |