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 |
|---|---|---|---|---|---|
| 2000/12/29 | 350 | 350 | 339 | 349 | 73,000 |
| 2000/12/28 | 350 | 352 | 348 | 350 | 282,000 |
| 2000/12/27 | 344 | 353 | 344 | 348 | 220,000 |
| 2000/12/26 | 342 | 348 | 340 | 341 | 146,000 |
| 2000/12/25 | 332 | 339 | 331 | 339 | 153,000 |
| 2000/12/22 | 335 | 335 | 328 | 331 | 153,000 |
| 2000/12/21 | 330 | 340 | 326 | 330 | 266,000 |
| 2000/12/20 | 330 | 335 | 326 | 329 | 196,000 |
| 2000/12/19 | 350 | 350 | 336 | 336 | 260,000 |
| 2000/12/18 | 352 | 353 | 350 | 350 | 221,000 |
| 2000/12/15 | 358 | 360 | 352 | 352 | 423,000 |
| 2000/12/14 | 351 | 357 | 347 | 357 | 235,000 |
| 2000/12/13 | 356 | 356 | 350 | 351 | 155,000 |
| 2000/12/12 | 353 | 360 | 353 | 356 | 288,000 |
| 2000/12/11 | 350 | 355 | 348 | 352 | 343,000 |
| 2000/12/08 | 350 | 353 | 343 | 347 | 438,000 |
| 2000/12/07 | 345 | 350 | 341 | 350 | 189,000 |
| 2000/12/06 | 349 | 350 | 342 | 343 | 183,000 |
| 2000/12/05 | 348 | 353 | 346 | 347 | 230,000 |
| 2000/12/04 | 353 | 357 | 349 | 351 | 278,000 |
| 2000/12/01 | 341 | 355 | 336 | 351 | 618,000 |
| 2000/11/30 | 335 | 345 | 333 | 345 | 478,000 |
| 2000/11/29 | 325 | 330 | 325 | 330 | 195,000 |
| 2000/11/28 | 327 | 332 | 325 | 329 | 167,000 |
| 2000/11/27 | 335 | 335 | 330 | 332 | 128,000 |
| 2000/11/24 | 332 | 335 | 332 | 335 | 232,000 |
| 2000/11/22 | 330 | 333 | 327 | 332 | 212,000 |
| 2000/11/21 | 327 | 332 | 322 | 330 | 146,000 |
| 2000/11/20 | 325 | 337 | 325 | 326 | 152,000 |
| 2000/11/17 | 325 | 332 | 321 | 321 | 122,000 |
| 2000/11/16 | 337 | 337 | 325 | 325 | 189,000 |
| 2000/11/15 | 335 | 335 | 330 | 335 | 224,000 |
| 2000/11/14 | 330 | 335 | 329 | 330 | 107,000 |
| 2000/11/13 | 333 | 334 | 328 | 330 | 100,000 |
| 2000/11/10 | 334 | 338 | 332 | 338 | 275,000 |
| 2000/11/09 | 330 | 335 | 327 | 334 | 191,000 |
| 2000/11/08 | 330 | 340 | 330 | 335 | 341,000 |
| 2000/11/07 | 331 | 335 | 326 | 330 | 141,000 |
| 2000/11/06 | 324 | 334 | 324 | 334 | 442,000 |
| 2000/11/02 | 321 | 324 | 319 | 324 | 118,000 |
| 2000/11/01 | 324 | 324 | 315 | 323 | 162,000 |
| 2000/10/31 | 318 | 324 | 310 | 318 | 375,000 |
| 2000/10/30 | 313 | 316 | 310 | 315 | 99,000 |
| 2000/10/27 | 324 | 325 | 315 | 315 | 106,000 |
| 2000/10/26 | 325 | 328 | 321 | 326 | 415,000 |
| 2000/10/25 | 324 | 335 | 319 | 327 | 769,000 |
| 2000/10/24 | 314 | 319 | 313 | 319 | 145,000 |
| 2000/10/23 | 318 | 323 | 313 | 313 | 225,000 |
| 2000/10/20 | 310 | 319 | 310 | 318 | 302,000 |
| 2000/10/19 | 310 | 314 | 308 | 313 | 229,000 |
| 2000/10/18 | 314 | 315 | 310 | 315 | 249,000 |
| 2000/10/17 | 308 | 325 | 305 | 316 | 836,000 |
| 2000/10/16 | 306 | 308 | 303 | 305 | 163,000 |
| 2000/10/13 | 299 | 306 | 296 | 306 | 304,000 |
| 2000/10/12 | 300 | 305 | 298 | 298 | 76,000 |
| 2000/10/11 | 303 | 306 | 298 | 305 | 169,000 |
| 2000/10/10 | 303 | 308 | 296 | 308 | 107,000 |
| 2000/10/06 | 300 | 305 | 298 | 303 | 119,000 |
| 2000/10/05 | 309 | 309 | 295 | 305 | 132,000 |
| 2000/10/04 | 305 | 309 | 300 | 308 | 83,000 |
| 2000/10/03 | 305 | 309 | 303 | 306 | 118,000 |
| 2000/10/02 | 300 | 310 | 298 | 310 | 130,000 |
| 2000/09/29 | 303 | 303 | 298 | 300 | 218,000 |
| 2000/09/28 | 289 | 300 | 289 | 295 | 149,000 |
| 2000/09/27 | 295 | 300 | 291 | 295 | 145,000 |
| 2000/09/26 | 289 | 308 | 289 | 301 | 183,000 |
| 2000/09/25 | 296 | 302 | 294 | 297 | 195,000 |
| 2000/09/22 | 309 | 309 | 297 | 300 | 171,000 |
| 2000/09/21 | 303 | 311 | 300 | 310 | 440,000 |
| 2000/09/20 | 300 | 309 | 298 | 309 | 683,000 |
| 2000/09/19 | 300 | 311 | 290 | 301 | 1,166,000 |
| 2000/09/18 | 295 | 303 | 295 | 303 | 710,000 |
| 2000/09/14 | 293 | 300 | 293 | 295 | 538,000 |
| 2000/09/13 | 280 | 289 | 278 | 289 | 663,000 |
| 2000/09/12 | 275 | 285 | 274 | 280 | 427,000 |
| 2000/09/11 | 274 | 278 | 269 | 277 | 616,000 |
| 2000/09/08 | 261 | 269 | 261 | 269 | 289,000 |
| 2000/09/07 | 255 | 264 | 252 | 262 | 312,000 |
| 2000/09/06 | 258 | 258 | 251 | 251 | 119,000 |
| 2000/09/05 | 256 | 257 | 250 | 250 | 206,000 |
| 2000/09/04 | 258 | 259 | 254 | 256 | 135,000 |
| 2000/09/01 | 259 | 259 | 250 | 250 | 242,000 |
| 2000/08/31 | 260 | 261 | 255 | 259 | 266,000 |
| 2000/08/30 | 266 | 267 | 261 | 264 | 293,000 |
| 2000/08/29 | 268 | 271 | 266 | 269 | 179,000 |
| 2000/08/28 | 273 | 273 | 269 | 272 | 299,000 |
| 2000/08/25 | 270 | 273 | 269 | 271 | 353,000 |
| 2000/08/24 | 275 | 275 | 267 | 267 | 426,000 |
| 2000/08/23 | 276 | 277 | 273 | 275 | 122,000 |
| 2000/08/22 | 280 | 280 | 275 | 280 | 83,000 |
| 2000/08/21 | 280 | 280 | 278 | 280 | 52,000 |
| 2000/08/18 | 280 | 280 | 278 | 280 | 171,000 |
| 2000/08/17 | 283 | 284 | 278 | 278 | 153,000 |
| 2000/08/16 | 286 | 286 | 276 | 280 | 289,000 |
| 2000/08/15 | 286 | 287 | 281 | 284 | 285,000 |
| 2000/08/14 | 295 | 295 | 277 | 286 | 109,000 |
| 2000/08/11 | 286 | 295 | 286 | 295 | 106,000 |
| 2000/08/10 | 295 | 295 | 289 | 289 | 82,000 |
| 2000/08/09 | 292 | 295 | 290 | 290 | 110,000 |
| 2000/08/08 | 291 | 292 | 286 | 291 | 66,000 |
| 2000/08/07 | 287 | 292 | 286 | 292 | 94,000 |
| 2000/08/04 | 289 | 292 | 287 | 292 | 88,000 |
| 2000/08/03 | 290 | 292 | 285 | 290 | 232,000 |
| 2000/08/02 | 295 | 299 | 294 | 294 | 101,000 |
| 2000/08/01 | 300 | 300 | 293 | 300 | 164,000 |
| 2000/07/31 | 285 | 289 | 282 | 286 | 131,000 |
| 2000/07/28 | 285 | 297 | 285 | 289 | 83,000 |
| 2000/07/27 | 298 | 299 | 290 | 290 | 217,000 |
| 2000/07/26 | 300 | 300 | 295 | 299 | 86,000 |
| 2000/07/25 | 302 | 302 | 298 | 300 | 172,000 |
| 2000/07/24 | 309 | 309 | 300 | 302 | 237,000 |
| 2000/07/21 | 305 | 306 | 302 | 303 | 91,000 |
| 2000/07/19 | 307 | 308 | 302 | 307 | 167,000 |
| 2000/07/18 | 310 | 310 | 300 | 300 | 106,000 |
| 2000/07/17 | 304 | 310 | 304 | 310 | 405,000 |
| 2000/07/14 | 307 | 307 | 303 | 303 | 95,000 |
| 2000/07/13 | 311 | 315 | 306 | 307 | 137,000 |
| 2000/07/12 | 323 | 325 | 312 | 319 | 737,000 |
| 2000/07/11 | 313 | 313 | 309 | 313 | 248,000 |
| 2000/07/10 | 314 | 317 | 310 | 313 | 125,000 |
| 2000/07/07 | 317 | 317 | 313 | 314 | 161,000 |
| 2000/07/06 | 320 | 320 | 313 | 317 | 158,000 |
| 2000/07/05 | 326 | 326 | 322 | 322 | 469,000 |
| 2000/07/04 | 332 | 332 | 326 | 326 | 547,000 |
| 2000/07/03 | 330 | 332 | 326 | 326 | 1,137,000 |
| 2000/06/30 | 320 | 326 | 317 | 325 | 1,364,000 |
| 2000/06/29 | 316 | 320 | 316 | 316 | 210,000 |
| 2000/06/28 | 314 | 319 | 311 | 316 | 588,000 |
| 2000/06/27 | 306 | 307 | 302 | 307 | 160,000 |
| 2000/06/26 | 308 | 309 | 302 | 306 | 178,000 |
| 2000/06/23 | 300 | 306 | 298 | 302 | 706,000 |
| 2000/06/22 | 293 | 303 | 293 | 298 | 500,000 |
| 2000/06/21 | 310 | 310 | 306 | 308 | 266,000 |
| 2000/06/20 | 308 | 309 | 306 | 306 | 496,000 |
| 2000/06/19 | 300 | 304 | 300 | 304 | 260,000 |
| 2000/06/16 | 300 | 309 | 300 | 304 | 297,000 |
| 2000/06/15 | 320 | 320 | 304 | 310 | 332,000 |
| 2000/06/14 | 320 | 320 | 316 | 320 | 517,000 |
| 2000/06/13 | 318 | 325 | 315 | 325 | 754,000 |
| 2000/06/12 | 306 | 319 | 302 | 318 | 647,000 |
| 2000/06/09 | 287 | 296 | 287 | 296 | 354,000 |
| 2000/06/08 | 289 | 294 | 288 | 294 | 245,000 |
| 2000/06/07 | 287 | 295 | 287 | 288 | 187,000 |
| 2000/06/06 | 292 | 299 | 291 | 297 | 464,000 |
| 2000/06/05 | 287 | 291 | 285 | 291 | 382,000 |
| 2000/06/02 | 280 | 283 | 279 | 281 | 383,000 |
| 2000/06/01 | 270 | 275 | 267 | 275 | 73,000 |
| 2000/05/31 | 272 | 273 | 265 | 267 | 69,000 |
| 2000/05/30 | 274 | 275 | 271 | 271 | 38,000 |
| 2000/05/29 | 273 | 275 | 271 | 274 | 72,000 |
| 2000/05/26 | 275 | 276 | 272 | 272 | 89,000 |
| 2000/05/25 | 280 | 281 | 272 | 275 | 189,000 |
| 2000/05/24 | 269 | 283 | 264 | 283 | 599,000 |
| 2000/05/23 | 264 | 264 | 260 | 261 | 192,000 |
| 2000/05/22 | 265 | 270 | 261 | 261 | 58,000 |
| 2000/05/19 | 265 | 270 | 263 | 270 | 70,000 |
| 2000/05/18 | 271 | 271 | 266 | 266 | 149,000 |
| 2000/05/17 | 272 | 272 | 269 | 271 | 213,000 |
| 2000/05/16 | 274 | 275 | 269 | 269 | 212,000 |
| 2000/05/15 | 266 | 274 | 266 | 274 | 270,000 |
| 2000/05/12 | 264 | 267 | 264 | 266 | 188,000 |
| 2000/05/11 | 265 | 265 | 261 | 265 | 111,000 |
| 2000/05/10 | 268 | 268 | 265 | 267 | 227,000 |
| 2000/05/09 | 265 | 268 | 265 | 268 | 136,000 |
| 2000/05/08 | 263 | 266 | 262 | 265 | 165,000 |
| 2000/05/02 | 266 | 268 | 264 | 264 | 136,000 |
| 2000/05/01 | 261 | 269 | 261 | 266 | 331,000 |
| 2000/04/28 | 261 | 263 | 259 | 261 | 198,000 |
| 2000/04/27 | 259 | 262 | 255 | 261 | 112,000 |
| 2000/04/26 | 260 | 262 | 259 | 259 | 103,000 |
| 2000/04/25 | 260 | 262 | 260 | 260 | 166,000 |
| 2000/04/24 | 260 | 263 | 260 | 260 | 177,000 |
| 2000/04/21 | 261 | 263 | 260 | 261 | 154,000 |
| 2000/04/20 | 261 | 266 | 261 | 266 | 232,000 |
| 2000/04/19 | 264 | 264 | 260 | 263 | 105,000 |
| 2000/04/18 | 264 | 265 | 259 | 264 | 239,000 |
| 2000/04/17 | 263 | 263 | 254 | 259 | 390,000 |
| 2000/04/14 | 265 | 265 | 261 | 265 | 157,000 |
| 2000/04/13 | 261 | 265 | 260 | 265 | 283,000 |
| 2000/04/12 | 262 | 265 | 257 | 259 | 217,000 |
| 2000/04/11 | 261 | 262 | 255 | 256 | 328,000 |
| 2000/04/10 | 269 | 269 | 263 | 267 | 178,000 |
| 2000/04/07 | 266 | 270 | 261 | 261 | 249,000 |
| 2000/04/06 | 267 | 272 | 266 | 266 | 214,000 |
| 2000/04/05 | 269 | 270 | 265 | 266 | 143,000 |
| 2000/04/04 | 261 | 272 | 261 | 269 | 319,000 |
| 2000/04/03 | 258 | 260 | 250 | 260 | 379,000 |
| 2000/03/31 | 259 | 259 | 253 | 258 | 333,000 |
| 2000/03/30 | 259 | 259 | 257 | 259 | 145,000 |
| 2000/03/29 | 257 | 260 | 256 | 256 | 264,000 |
| 2000/03/28 | 262 | 262 | 254 | 256 | 287,000 |
| 2000/03/27 | 255 | 260 | 254 | 260 | 199,000 |
| 2000/03/24 | 247 | 254 | 246 | 254 | 423,000 |
| 2000/03/23 | 245 | 246 | 242 | 245 | 371,000 |
| 2000/03/22 | 244 | 246 | 244 | 245 | 243,000 |
| 2000/03/21 | 245 | 245 | 231 | 244 | 933,000 |
| 2000/03/17 | 246 | 249 | 242 | 245 | 516,000 |
| 2000/03/16 | 247 | 247 | 244 | 245 | 285,000 |
| 2000/03/15 | 247 | 250 | 246 | 250 | 247,000 |
| 2000/03/14 | 252 | 255 | 245 | 246 | 407,000 |
| 2000/03/13 | 257 | 257 | 250 | 252 | 485,000 |
| 2000/03/10 | 249 | 255 | 249 | 252 | 784,000 |
| 2000/03/09 | 248 | 250 | 247 | 249 | 93,000 |
| 2000/03/08 | 244 | 249 | 243 | 247 | 122,000 |
| 2000/03/07 | 248 | 250 | 242 | 243 | 420,000 |
| 2000/03/06 | 246 | 252 | 245 | 248 | 708,000 |
| 2000/03/03 | 236 | 244 | 236 | 243 | 191,000 |
| 2000/03/02 | 240 | 243 | 235 | 236 | 370,000 |
| 2000/03/01 | 244 | 247 | 239 | 239 | 317,000 |
| 2000/02/29 | 245 | 248 | 236 | 244 | 1,148,000 |
| 2000/02/28 | 237 | 243 | 231 | 240 | 340,000 |
| 2000/02/25 | 232 | 236 | 227 | 230 | 638,000 |
| 2000/02/24 | 228 | 234 | 227 | 227 | 176,000 |
| 2000/02/23 | 226 | 228 | 225 | 227 | 212,000 |
| 2000/02/22 | 226 | 227 | 223 | 225 | 170,000 |
| 2000/02/21 | 226 | 230 | 226 | 226 | 324,000 |
| 2000/02/18 | 239 | 240 | 225 | 226 | 571,000 |
| 2000/02/17 | 238 | 241 | 237 | 239 | 517,000 |
| 2000/02/16 | 243 | 243 | 236 | 239 | 813,000 |
| 2000/02/15 | 243 | 245 | 243 | 243 | 522,000 |
| 2000/02/14 | 244 | 244 | 242 | 243 | 201,000 |
| 2000/02/10 | 242 | 243 | 240 | 242 | 320,000 |
| 2000/02/09 | 244 | 245 | 242 | 242 | 214,000 |
| 2000/02/08 | 244 | 244 | 242 | 244 | 197,000 |
| 2000/02/07 | 242 | 245 | 242 | 242 | 125,000 |
| 2000/02/04 | 244 | 247 | 241 | 241 | 259,000 |
| 2000/02/03 | 242 | 244 | 241 | 243 | 133,000 |
| 2000/02/02 | 243 | 244 | 241 | 241 | 174,000 |
| 2000/02/01 | 245 | 248 | 241 | 241 | 278,000 |
| 2000/01/31 | 249 | 250 | 244 | 245 | 227,000 |
| 2000/01/28 | 250 | 250 | 246 | 247 | 118,000 |
| 2000/01/27 | 252 | 259 | 245 | 259 | 365,000 |
| 2000/01/26 | 259 | 261 | 257 | 257 | 142,000 |
| 2000/01/25 | 255 | 264 | 252 | 264 | 262,000 |
| 2000/01/24 | 254 | 255 | 246 | 255 | 304,000 |
| 2000/01/21 | 260 | 262 | 250 | 256 | 328,000 |
| 2000/01/20 | 255 | 260 | 254 | 255 | 108,000 |
| 2000/01/19 | 263 | 263 | 255 | 255 | 173,000 |
| 2000/01/18 | 261 | 268 | 259 | 264 | 398,000 |
| 2000/01/17 | 255 | 264 | 252 | 256 | 404,000 |
| 2000/01/14 | 248 | 255 | 245 | 250 | 310,000 |
| 2000/01/13 | 238 | 245 | 238 | 243 | 149,000 |
| 2000/01/12 | 244 | 244 | 240 | 240 | 229,000 |
| 2000/01/11 | 240 | 247 | 240 | 245 | 101,000 |
| 2000/01/07 | 239 | 244 | 236 | 238 | 155,000 |
| 2000/01/06 | 241 | 245 | 236 | 238 | 101,000 |
| 2000/01/05 | 244 | 255 | 235 | 241 | 123,000 |
| 2000/01/04 | 244 | 244 | 235 | 239 | 46,000 |