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 |
|---|---|---|---|---|---|
| 1999/12/30 | 237 | 252 | 237 | 250 | 31,000 |
| 1999/12/29 | 240 | 248 | 235 | 235 | 165,000 |
| 1999/12/28 | 250 | 250 | 245 | 247 | 45,000 |
| 1999/12/27 | 244 | 244 | 240 | 240 | 70,000 |
| 1999/12/24 | 240 | 244 | 239 | 239 | 153,000 |
| 1999/12/22 | 237 | 241 | 237 | 239 | 111,000 |
| 1999/12/21 | 238 | 240 | 232 | 235 | 445,000 |
| 1999/12/20 | 241 | 246 | 239 | 239 | 149,000 |
| 1999/12/17 | 240 | 242 | 237 | 239 | 267,000 |
| 1999/12/16 | 240 | 242 | 237 | 237 | 435,000 |
| 1999/12/15 | 245 | 246 | 240 | 240 | 407,000 |
| 1999/12/14 | 240 | 252 | 240 | 244 | 239,000 |
| 1999/12/13 | 240 | 245 | 238 | 244 | 235,000 |
| 1999/12/10 | 250 | 255 | 240 | 240 | 553,000 |
| 1999/12/09 | 250 | 251 | 248 | 250 | 323,000 |
| 1999/12/08 | 250 | 255 | 250 | 250 | 183,000 |
| 1999/12/07 | 247 | 252 | 245 | 251 | 340,000 |
| 1999/12/06 | 244 | 251 | 242 | 242 | 258,000 |
| 1999/12/03 | 254 | 258 | 248 | 249 | 300,000 |
| 1999/12/02 | 255 | 256 | 250 | 255 | 250,000 |
| 1999/12/01 | 255 | 255 | 249 | 255 | 321,000 |
| 1999/11/30 | 255 | 260 | 251 | 257 | 120,000 |
| 1999/11/29 | 245 | 259 | 245 | 250 | 211,000 |
| 1999/11/26 | 246 | 251 | 246 | 250 | 280,000 |
| 1999/11/25 | 250 | 250 | 246 | 249 | 190,000 |
| 1999/11/24 | 252 | 258 | 245 | 246 | 252,000 |
| 1999/11/22 | 263 | 267 | 257 | 257 | 162,000 |
| 1999/11/19 | 267 | 270 | 262 | 268 | 466,000 |
| 1999/11/18 | 268 | 268 | 247 | 257 | 849,000 |
| 1999/11/17 | 240 | 263 | 237 | 263 | 717,000 |
| 1999/11/16 | 230 | 240 | 230 | 237 | 525,000 |
| 1999/11/15 | 240 | 241 | 230 | 230 | 763,000 |
| 1999/11/12 | 244 | 245 | 235 | 240 | 671,000 |
| 1999/11/11 | 248 | 250 | 245 | 245 | 418,000 |
| 1999/11/10 | 251 | 255 | 250 | 253 | 443,000 |
| 1999/11/09 | 255 | 256 | 250 | 250 | 528,000 |
| 1999/11/08 | 260 | 260 | 255 | 258 | 406,000 |
| 1999/11/05 | 267 | 267 | 257 | 260 | 507,000 |
| 1999/11/04 | 270 | 270 | 266 | 267 | 159,000 |
| 1999/11/02 | 273 | 273 | 266 | 268 | 178,000 |
| 1999/11/01 | 270 | 270 | 266 | 268 | 134,000 |
| 1999/10/29 | 268 | 277 | 265 | 270 | 304,000 |
| 1999/10/28 | 270 | 270 | 263 | 264 | 172,000 |
| 1999/10/27 | 269 | 269 | 263 | 263 | 173,000 |
| 1999/10/26 | 270 | 272 | 263 | 264 | 317,000 |
| 1999/10/25 | 268 | 270 | 265 | 266 | 243,000 |
| 1999/10/22 | 270 | 272 | 267 | 267 | 261,000 |
| 1999/10/21 | 274 | 274 | 270 | 270 | 285,000 |
| 1999/10/20 | 271 | 275 | 267 | 270 | 528,000 |
| 1999/10/19 | 275 | 276 | 261 | 261 | 504,000 |
| 1999/10/18 | 278 | 284 | 275 | 275 | 224,000 |
| 1999/10/15 | 282 | 284 | 278 | 279 | 467,000 |
| 1999/10/14 | 287 | 288 | 275 | 275 | 744,000 |
| 1999/10/13 | 300 | 301 | 286 | 287 | 268,000 |
| 1999/10/12 | 296 | 306 | 296 | 302 | 140,000 |
| 1999/10/08 | 295 | 299 | 286 | 286 | 278,000 |
| 1999/10/07 | 300 | 303 | 289 | 291 | 278,000 |
| 1999/10/06 | 293 | 300 | 292 | 300 | 203,000 |
| 1999/10/05 | 313 | 313 | 290 | 296 | 249,000 |
| 1999/10/04 | 310 | 312 | 306 | 308 | 248,000 |
| 1999/10/01 | 295 | 308 | 295 | 305 | 264,000 |
| 1999/09/30 | 290 | 308 | 290 | 300 | 282,000 |
| 1999/09/29 | 295 | 298 | 277 | 282 | 364,000 |
| 1999/09/28 | 303 | 303 | 295 | 295 | 267,000 |
| 1999/09/27 | 308 | 310 | 301 | 308 | 124,000 |
| 1999/09/24 | 309 | 315 | 308 | 311 | 310,000 |
| 1999/09/22 | 306 | 314 | 300 | 309 | 255,000 |
| 1999/09/21 | 300 | 308 | 298 | 308 | 330,000 |
| 1999/09/20 | 314 | 315 | 300 | 300 | 133,000 |
| 1999/09/17 | 312 | 314 | 300 | 303 | 204,000 |
| 1999/09/16 | 307 | 307 | 298 | 304 | 491,000 |
| 1999/09/14 | 301 | 307 | 300 | 307 | 314,000 |
| 1999/09/13 | 303 | 306 | 300 | 300 | 232,000 |
| 1999/09/10 | 306 | 307 | 305 | 306 | 290,000 |
| 1999/09/09 | 310 | 311 | 304 | 306 | 141,000 |
| 1999/09/08 | 315 | 318 | 306 | 306 | 122,000 |
| 1999/09/07 | 316 | 320 | 310 | 310 | 91,000 |
| 1999/09/06 | 315 | 320 | 314 | 316 | 146,000 |
| 1999/09/03 | 309 | 312 | 307 | 312 | 154,000 |
| 1999/09/02 | 308 | 315 | 306 | 307 | 536,000 |
| 1999/09/01 | 305 | 308 | 303 | 304 | 986,000 |
| 1999/08/31 | 306 | 319 | 300 | 301 | 1,766,000 |
| 1999/08/30 | 303 | 316 | 303 | 310 | 1,380,000 |
| 1999/08/27 | 303 | 312 | 303 | 308 | 651,000 |
| 1999/08/26 | 305 | 307 | 302 | 303 | 922,000 |
| 1999/08/25 | 310 | 314 | 306 | 307 | 644,000 |
| 1999/08/24 | 315 | 316 | 308 | 310 | 348,000 |
| 1999/08/23 | 310 | 315 | 306 | 307 | 477,000 |
| 1999/08/20 | 306 | 315 | 306 | 310 | 498,000 |
| 1999/08/19 | 313 | 313 | 300 | 304 | 879,000 |
| 1999/08/18 | 304 | 313 | 300 | 311 | 1,396,000 |
| 1999/08/17 | 341 | 341 | 334 | 334 | 201,000 |
| 1999/08/16 | 336 | 340 | 336 | 336 | 52,000 |
| 1999/08/13 | 335 | 336 | 335 | 335 | 16,000 |
| 1999/08/12 | 339 | 339 | 333 | 335 | 23,000 |
| 1999/08/11 | 330 | 335 | 330 | 333 | 54,000 |
| 1999/08/10 | 336 | 339 | 328 | 339 | 82,000 |
| 1999/08/09 | 321 | 342 | 321 | 339 | 84,000 |
| 1999/08/06 | 320 | 331 | 320 | 326 | 172,000 |
| 1999/08/05 | 328 | 338 | 326 | 326 | 59,000 |
| 1999/08/04 | 322 | 326 | 320 | 323 | 228,000 |
| 1999/08/03 | 338 | 338 | 322 | 333 | 204,000 |
| 1999/08/02 | 330 | 337 | 323 | 336 | 225,000 |
| 1999/07/30 | 326 | 331 | 325 | 325 | 180,000 |
| 1999/07/29 | 326 | 327 | 318 | 324 | 452,000 |
| 1999/07/28 | 330 | 334 | 320 | 323 | 155,000 |
| 1999/07/27 | 332 | 334 | 329 | 334 | 476,000 |
| 1999/07/26 | 345 | 345 | 329 | 330 | 273,000 |
| 1999/07/23 | 350 | 355 | 341 | 345 | 337,000 |
| 1999/07/22 | 365 | 365 | 348 | 350 | 122,000 |
| 1999/07/21 | 367 | 370 | 363 | 370 | 120,000 |
| 1999/07/19 | 365 | 368 | 364 | 368 | 104,000 |
| 1999/07/16 | 379 | 379 | 366 | 367 | 89,000 |
| 1999/07/15 | 369 | 380 | 369 | 379 | 124,000 |
| 1999/07/14 | 369 | 373 | 367 | 369 | 120,000 |
| 1999/07/13 | 369 | 388 | 368 | 379 | 200,000 |
| 1999/07/12 | 370 | 374 | 366 | 368 | 88,000 |
| 1999/07/09 | 381 | 384 | 365 | 365 | 160,000 |
| 1999/07/08 | 372 | 372 | 363 | 366 | 57,000 |
| 1999/07/07 | 373 | 374 | 371 | 372 | 63,000 |
| 1999/07/06 | 381 | 386 | 372 | 384 | 98,000 |
| 1999/07/05 | 390 | 390 | 382 | 386 | 135,000 |
| 1999/07/02 | 370 | 390 | 368 | 390 | 230,000 |
| 1999/07/01 | 371 | 373 | 368 | 371 | 203,000 |
| 1999/06/30 | 372 | 373 | 370 | 371 | 176,000 |
| 1999/06/29 | 369 | 369 | 360 | 362 | 209,000 |
| 1999/06/28 | 362 | 365 | 361 | 365 | 81,000 |
| 1999/06/25 | 368 | 369 | 360 | 360 | 114,000 |
| 1999/06/24 | 362 | 368 | 362 | 365 | 123,000 |
| 1999/06/23 | 360 | 367 | 360 | 360 | 117,000 |
| 1999/06/22 | 375 | 375 | 362 | 365 | 193,000 |
| 1999/06/21 | 372 | 375 | 370 | 374 | 294,000 |
| 1999/06/18 | 368 | 370 | 360 | 367 | 299,000 |
| 1999/06/17 | 366 | 372 | 358 | 358 | 220,000 |
| 1999/06/16 | 370 | 373 | 366 | 366 | 254,000 |
| 1999/06/15 | 374 | 379 | 365 | 374 | 301,000 |
| 1999/06/14 | 370 | 377 | 369 | 373 | 176,000 |
| 1999/06/11 | 370 | 372 | 364 | 369 | 519,000 |
| 1999/06/10 | 366 | 367 | 364 | 367 | 214,000 |
| 1999/06/09 | 368 | 368 | 364 | 367 | 101,000 |
| 1999/06/08 | 368 | 371 | 367 | 371 | 115,000 |
| 1999/06/07 | 365 | 373 | 365 | 371 | 292,000 |
| 1999/06/04 | 368 | 369 | 360 | 365 | 204,000 |
| 1999/06/03 | 363 | 374 | 362 | 369 | 367,000 |
| 1999/06/02 | 371 | 371 | 364 | 367 | 115,000 |
| 1999/06/01 | 368 | 372 | 363 | 372 | 152,000 |
| 1999/05/31 | 361 | 372 | 356 | 372 | 127,000 |
| 1999/05/28 | 363 | 366 | 355 | 366 | 53,000 |
| 1999/05/27 | 369 | 373 | 358 | 358 | 181,000 |
| 1999/05/26 | 357 | 367 | 353 | 364 | 195,000 |
| 1999/05/25 | 352 | 355 | 352 | 353 | 163,000 |
| 1999/05/24 | 355 | 355 | 348 | 352 | 40,000 |
| 1999/05/21 | 353 | 353 | 345 | 350 | 97,000 |
| 1999/05/20 | 359 | 360 | 352 | 357 | 161,000 |
| 1999/05/19 | 360 | 364 | 355 | 364 | 265,000 |
| 1999/05/18 | 358 | 377 | 357 | 367 | 1,044,000 |
| 1999/05/17 | 355 | 357 | 350 | 352 | 400,000 |
| 1999/05/14 | 353 | 358 | 352 | 354 | 275,000 |
| 1999/05/13 | 350 | 364 | 349 | 353 | 388,000 |
| 1999/05/12 | 353 | 353 | 335 | 348 | 330,000 |
| 1999/05/11 | 349 | 357 | 345 | 350 | 146,000 |
| 1999/05/10 | 350 | 350 | 347 | 349 | 179,000 |
| 1999/05/07 | 346 | 350 | 344 | 350 | 316,000 |
| 1999/05/06 | 348 | 348 | 341 | 346 | 293,000 |
| 1999/04/30 | 336 | 353 | 335 | 350 | 652,000 |
| 1999/04/28 | 331 | 334 | 330 | 333 | 170,000 |
| 1999/04/27 | 328 | 331 | 322 | 329 | 199,000 |
| 1999/04/26 | 325 | 325 | 319 | 325 | 84,000 |
| 1999/04/23 | 329 | 329 | 320 | 325 | 206,000 |
| 1999/04/22 | 328 | 330 | 327 | 329 | 183,000 |
| 1999/04/21 | 326 | 328 | 322 | 327 | 161,000 |
| 1999/04/20 | 318 | 335 | 316 | 321 | 303,000 |
| 1999/04/19 | 334 | 334 | 319 | 319 | 429,000 |
| 1999/04/16 | 325 | 329 | 317 | 329 | 250,000 |
| 1999/04/15 | 330 | 330 | 320 | 321 | 206,000 |
| 1999/04/14 | 323 | 330 | 316 | 330 | 230,000 |
| 1999/04/13 | 322 | 328 | 319 | 323 | 153,000 |
| 1999/04/12 | 321 | 327 | 320 | 320 | 89,000 |
| 1999/04/09 | 330 | 334 | 318 | 318 | 246,000 |
| 1999/04/08 | 326 | 330 | 320 | 330 | 127,000 |
| 1999/04/07 | 327 | 327 | 320 | 326 | 233,000 |
| 1999/04/06 | 311 | 329 | 311 | 325 | 209,000 |
| 1999/04/05 | 305 | 315 | 305 | 310 | 260,000 |
| 1999/04/02 | 310 | 316 | 304 | 304 | 219,000 |
| 1999/04/01 | 310 | 312 | 301 | 305 | 298,000 |
| 1999/03/31 | 312 | 315 | 307 | 314 | 267,000 |
| 1999/03/30 | 300 | 310 | 300 | 305 | 173,000 |
| 1999/03/29 | 297 | 306 | 297 | 300 | 175,000 |
| 1999/03/26 | 305 | 310 | 302 | 305 | 107,000 |
| 1999/03/25 | 307 | 307 | 302 | 305 | 126,000 |
| 1999/03/24 | 310 | 310 | 301 | 302 | 119,000 |
| 1999/03/23 | 315 | 315 | 306 | 306 | 331,000 |
| 1999/03/19 | 305 | 310 | 303 | 305 | 345,000 |
| 1999/03/18 | 311 | 311 | 306 | 306 | 415,000 |
| 1999/03/17 | 312 | 312 | 310 | 311 | 437,000 |
| 1999/03/16 | 315 | 315 | 310 | 312 | 292,000 |
| 1999/03/15 | 315 | 319 | 312 | 319 | 297,000 |
| 1999/03/12 | 310 | 313 | 308 | 312 | 391,000 |
| 1999/03/11 | 304 | 317 | 304 | 310 | 157,000 |
| 1999/03/10 | 310 | 319 | 310 | 319 | 121,000 |
| 1999/03/09 | 315 | 315 | 304 | 308 | 154,000 |
| 1999/03/08 | 325 | 330 | 312 | 312 | 109,000 |
| 1999/03/05 | 300 | 330 | 300 | 330 | 166,000 |
| 1999/03/04 | 309 | 309 | 304 | 305 | 103,000 |
| 1999/03/03 | 306 | 309 | 300 | 309 | 130,000 |
| 1999/03/02 | 306 | 309 | 305 | 305 | 192,000 |
| 1999/03/01 | 311 | 320 | 308 | 311 | 146,000 |
| 1999/02/26 | 318 | 318 | 312 | 312 | 67,000 |
| 1999/02/25 | 311 | 319 | 311 | 318 | 26,000 |
| 1999/02/24 | 315 | 320 | 310 | 310 | 21,000 |
| 1999/02/23 | 329 | 329 | 310 | 316 | 258,000 |
| 1999/02/22 | 308 | 320 | 307 | 320 | 89,000 |
| 1999/02/19 | 313 | 315 | 310 | 310 | 66,000 |
| 1999/02/18 | 315 | 315 | 310 | 315 | 90,000 |
| 1999/02/17 | 325 | 325 | 315 | 317 | 66,000 |
| 1999/02/16 | 326 | 335 | 326 | 327 | 107,000 |
| 1999/02/15 | 321 | 325 | 320 | 325 | 50,000 |
| 1999/02/12 | 313 | 325 | 313 | 320 | 44,000 |
| 1999/02/10 | 313 | 318 | 313 | 318 | 103,000 |
| 1999/02/09 | 336 | 339 | 318 | 324 | 40,000 |
| 1999/02/08 | 337 | 339 | 336 | 336 | 12,000 |
| 1999/02/05 | 343 | 343 | 339 | 341 | 151,000 |
| 1999/02/04 | 337 | 340 | 337 | 340 | 176,000 |
| 1999/02/03 | 338 | 340 | 337 | 337 | 201,000 |
| 1999/02/02 | 340 | 340 | 335 | 338 | 51,000 |
| 1999/02/01 | 330 | 339 | 325 | 339 | 75,000 |
| 1999/01/29 | 318 | 342 | 318 | 334 | 226,000 |
| 1999/01/28 | 315 | 325 | 315 | 319 | 144,000 |
| 1999/01/27 | 325 | 325 | 316 | 318 | 50,000 |
| 1999/01/26 | 324 | 330 | 320 | 329 | 106,000 |
| 1999/01/25 | 328 | 329 | 315 | 320 | 115,000 |
| 1999/01/22 | 340 | 341 | 330 | 330 | 142,000 |
| 1999/01/21 | 348 | 348 | 335 | 340 | 254,000 |
| 1999/01/20 | 340 | 348 | 335 | 348 | 234,000 |
| 1999/01/19 | 337 | 340 | 336 | 340 | 162,000 |
| 1999/01/18 | 334 | 338 | 333 | 337 | 267,000 |
| 1999/01/14 | 321 | 333 | 320 | 333 | 273,000 |
| 1999/01/13 | 315 | 320 | 315 | 320 | 59,000 |
| 1999/01/12 | 327 | 333 | 327 | 330 | 123,000 |
| 1999/01/11 | 321 | 330 | 321 | 327 | 227,000 |
| 1999/01/08 | 312 | 320 | 310 | 320 | 115,000 |
| 1999/01/07 | 322 | 327 | 315 | 324 | 654,000 |
| 1999/01/06 | 301 | 308 | 300 | 305 | 66,000 |
| 1999/01/05 | 307 | 307 | 294 | 297 | 97,000 |
| 1999/01/04 | 312 | 313 | 302 | 302 | 48,000 |