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 |
|---|---|---|---|---|---|
| 2001/12/28 | 274 | 280 | 272 | 280 | 88,000 |
| 2001/12/27 | 271 | 271 | 266 | 270 | 132,000 |
| 2001/12/26 | 269 | 271 | 266 | 266 | 87,000 |
| 2001/12/25 | 274 | 276 | 267 | 273 | 225,000 |
| 2001/12/21 | 267 | 274 | 265 | 274 | 304,000 |
| 2001/12/20 | 268 | 277 | 267 | 277 | 201,000 |
| 2001/12/19 | 267 | 269 | 267 | 268 | 241,000 |
| 2001/12/18 | 277 | 277 | 270 | 272 | 361,000 |
| 2001/12/17 | 271 | 278 | 271 | 277 | 302,000 |
| 2001/12/14 | 269 | 274 | 268 | 271 | 386,000 |
| 2001/12/13 | 270 | 275 | 270 | 273 | 110,000 |
| 2001/12/12 | 276 | 277 | 269 | 276 | 229,000 |
| 2001/12/11 | 281 | 282 | 270 | 270 | 181,000 |
| 2001/12/10 | 280 | 282 | 277 | 281 | 308,000 |
| 2001/12/07 | 281 | 282 | 273 | 275 | 119,000 |
| 2001/12/06 | 273 | 279 | 272 | 276 | 288,000 |
| 2001/12/05 | 273 | 276 | 271 | 272 | 164,000 |
| 2001/12/04 | 270 | 278 | 268 | 278 | 253,000 |
| 2001/12/03 | 274 | 274 | 269 | 270 | 179,000 |
| 2001/11/30 | 271 | 274 | 267 | 274 | 145,000 |
| 2001/11/29 | 269 | 270 | 267 | 270 | 75,000 |
| 2001/11/28 | 272 | 273 | 266 | 267 | 138,000 |
| 2001/11/27 | 276 | 278 | 271 | 271 | 444,000 |
| 2001/11/26 | 270 | 278 | 270 | 278 | 312,000 |
| 2001/11/22 | 263 | 266 | 263 | 265 | 370,000 |
| 2001/11/21 | 266 | 266 | 262 | 262 | 173,000 |
| 2001/11/20 | 267 | 272 | 264 | 266 | 627,000 |
| 2001/11/19 | 265 | 269 | 265 | 265 | 206,000 |
| 2001/11/16 | 269 | 270 | 265 | 265 | 197,000 |
| 2001/11/15 | 267 | 269 | 266 | 269 | 181,000 |
| 2001/11/14 | 270 | 270 | 266 | 266 | 294,000 |
| 2001/11/13 | 270 | 272 | 270 | 271 | 311,000 |
| 2001/11/12 | 273 | 275 | 272 | 275 | 349,000 |
| 2001/11/09 | 276 | 277 | 273 | 273 | 173,000 |
| 2001/11/08 | 287 | 287 | 277 | 279 | 166,000 |
| 2001/11/07 | 297 | 297 | 281 | 287 | 212,000 |
| 2001/11/06 | 289 | 294 | 289 | 292 | 181,000 |
| 2001/11/05 | 293 | 295 | 288 | 288 | 102,000 |
| 2001/11/02 | 293 | 298 | 288 | 288 | 206,000 |
| 2001/11/01 | 305 | 305 | 290 | 290 | 138,000 |
| 2001/10/31 | 303 | 309 | 300 | 305 | 177,000 |
| 2001/10/30 | 309 | 312 | 305 | 305 | 202,000 |
| 2001/10/29 | 318 | 318 | 312 | 314 | 77,000 |
| 2001/10/26 | 323 | 323 | 310 | 313 | 163,000 |
| 2001/10/25 | 320 | 326 | 319 | 323 | 212,000 |
| 2001/10/24 | 317 | 323 | 316 | 320 | 152,000 |
| 2001/10/23 | 315 | 319 | 312 | 318 | 94,000 |
| 2001/10/22 | 307 | 310 | 305 | 310 | 75,000 |
| 2001/10/19 | 306 | 308 | 302 | 307 | 56,000 |
| 2001/10/18 | 308 | 313 | 304 | 307 | 128,000 |
| 2001/10/17 | 309 | 314 | 308 | 313 | 113,000 |
| 2001/10/16 | 320 | 322 | 310 | 314 | 258,000 |
| 2001/10/15 | 312 | 317 | 312 | 317 | 137,000 |
| 2001/10/12 | 305 | 312 | 302 | 312 | 147,000 |
| 2001/10/11 | 304 | 307 | 292 | 300 | 132,000 |
| 2001/10/10 | 293 | 302 | 290 | 290 | 213,000 |
| 2001/10/09 | 295 | 297 | 285 | 288 | 146,000 |
| 2001/10/05 | 293 | 299 | 293 | 295 | 416,000 |
| 2001/10/04 | 305 | 308 | 297 | 303 | 190,000 |
| 2001/10/03 | 306 | 311 | 303 | 305 | 204,000 |
| 2001/10/02 | 299 | 307 | 299 | 306 | 142,000 |
| 2001/10/01 | 289 | 315 | 286 | 304 | 261,000 |
| 2001/09/28 | 284 | 289 | 280 | 289 | 225,000 |
| 2001/09/27 | 276 | 277 | 271 | 277 | 144,000 |
| 2001/09/26 | 274 | 276 | 268 | 276 | 160,000 |
| 2001/09/25 | 272 | 275 | 265 | 271 | 351,000 |
| 2001/09/21 | 276 | 279 | 265 | 265 | 390,000 |
| 2001/09/20 | 277 | 277 | 267 | 271 | 261,000 |
| 2001/09/19 | 269 | 275 | 267 | 267 | 636,000 |
| 2001/09/18 | 264 | 274 | 264 | 267 | 398,000 |
| 2001/09/17 | 274 | 275 | 267 | 267 | 320,000 |
| 2001/09/14 | 270 | 285 | 270 | 273 | 398,000 |
| 2001/09/13 | 265 | 290 | 260 | 270 | 202,000 |
| 2001/09/12 | 264 | 268 | 255 | 261 | 282,000 |
| 2001/09/11 | 275 | 284 | 270 | 284 | 445,000 |
| 2001/09/10 | 298 | 298 | 275 | 285 | 415,000 |
| 2001/09/07 | 310 | 310 | 300 | 305 | 211,000 |
| 2001/09/06 | 313 | 322 | 311 | 314 | 137,000 |
| 2001/09/05 | 331 | 331 | 319 | 321 | 177,000 |
| 2001/09/04 | 330 | 335 | 330 | 335 | 199,000 |
| 2001/09/03 | 330 | 332 | 330 | 331 | 243,000 |
| 2001/08/31 | 335 | 335 | 330 | 330 | 144,000 |
| 2001/08/30 | 339 | 339 | 330 | 334 | 151,000 |
| 2001/08/29 | 349 | 349 | 334 | 334 | 191,000 |
| 2001/08/28 | 346 | 347 | 339 | 346 | 108,000 |
| 2001/08/27 | 343 | 346 | 338 | 338 | 95,000 |
| 2001/08/24 | 345 | 346 | 341 | 341 | 124,000 |
| 2001/08/23 | 331 | 345 | 331 | 337 | 115,000 |
| 2001/08/22 | 340 | 340 | 334 | 336 | 91,000 |
| 2001/08/21 | 340 | 343 | 339 | 342 | 98,000 |
| 2001/08/20 | 332 | 340 | 331 | 334 | 133,000 |
| 2001/08/17 | 345 | 349 | 337 | 337 | 131,000 |
| 2001/08/16 | 350 | 350 | 345 | 345 | 138,000 |
| 2001/08/15 | 348 | 348 | 343 | 345 | 172,000 |
| 2001/08/14 | 340 | 344 | 337 | 340 | 163,000 |
| 2001/08/13 | 333 | 337 | 333 | 335 | 132,000 |
| 2001/08/10 | 340 | 344 | 337 | 343 | 129,000 |
| 2001/08/09 | 350 | 350 | 342 | 342 | 78,000 |
| 2001/08/08 | 351 | 352 | 345 | 349 | 85,000 |
| 2001/08/07 | 348 | 352 | 345 | 348 | 93,000 |
| 2001/08/06 | 347 | 355 | 347 | 352 | 334,000 |
| 2001/08/03 | 340 | 347 | 338 | 345 | 96,000 |
| 2001/08/02 | 341 | 346 | 340 | 345 | 152,000 |
| 2001/08/01 | 340 | 345 | 337 | 341 | 266,000 |
| 2001/07/31 | 330 | 337 | 330 | 337 | 156,000 |
| 2001/07/30 | 332 | 332 | 322 | 328 | 83,000 |
| 2001/07/27 | 328 | 335 | 327 | 332 | 126,000 |
| 2001/07/26 | 322 | 328 | 322 | 327 | 109,000 |
| 2001/07/25 | 322 | 325 | 322 | 322 | 118,000 |
| 2001/07/24 | 320 | 325 | 320 | 325 | 164,000 |
| 2001/07/23 | 325 | 330 | 320 | 322 | 183,000 |
| 2001/07/19 | 324 | 327 | 323 | 325 | 98,000 |
| 2001/07/18 | 334 | 334 | 325 | 328 | 91,000 |
| 2001/07/17 | 339 | 339 | 324 | 329 | 262,000 |
| 2001/07/16 | 342 | 342 | 337 | 337 | 223,000 |
| 2001/07/13 | 339 | 343 | 334 | 337 | 271,000 |
| 2001/07/12 | 329 | 335 | 326 | 329 | 173,000 |
| 2001/07/11 | 329 | 329 | 322 | 324 | 130,000 |
| 2001/07/10 | 325 | 325 | 321 | 325 | 196,000 |
| 2001/07/09 | 326 | 328 | 316 | 318 | 271,000 |
| 2001/07/06 | 338 | 338 | 329 | 331 | 299,000 |
| 2001/07/05 | 339 | 340 | 335 | 335 | 168,000 |
| 2001/07/04 | 342 | 342 | 331 | 334 | 168,000 |
| 2001/07/03 | 336 | 338 | 334 | 337 | 224,000 |
| 2001/07/02 | 341 | 341 | 335 | 336 | 205,000 |
| 2001/06/29 | 338 | 339 | 333 | 336 | 528,000 |
| 2001/06/28 | 337 | 338 | 331 | 335 | 206,000 |
| 2001/06/27 | 343 | 343 | 337 | 341 | 311,000 |
| 2001/06/26 | 335 | 346 | 335 | 346 | 768,000 |
| 2001/06/25 | 335 | 337 | 330 | 332 | 421,000 |
| 2001/06/22 | 325 | 333 | 325 | 332 | 469,000 |
| 2001/06/21 | 324 | 324 | 320 | 323 | 278,000 |
| 2001/06/20 | 321 | 322 | 318 | 320 | 577,000 |
| 2001/06/19 | 314 | 323 | 314 | 317 | 535,000 |
| 2001/06/18 | 314 | 318 | 313 | 313 | 295,000 |
| 2001/06/15 | 310 | 315 | 308 | 313 | 673,000 |
| 2001/06/14 | 320 | 328 | 309 | 310 | 583,000 |
| 2001/06/13 | 320 | 323 | 318 | 320 | 474,000 |
| 2001/06/12 | 330 | 330 | 322 | 323 | 549,000 |
| 2001/06/11 | 332 | 337 | 329 | 331 | 739,000 |
| 2001/06/08 | 322 | 332 | 322 | 329 | 788,000 |
| 2001/06/07 | 335 | 344 | 334 | 337 | 182,000 |
| 2001/06/06 | 339 | 342 | 335 | 336 | 129,000 |
| 2001/06/05 | 343 | 344 | 335 | 340 | 224,000 |
| 2001/06/04 | 342 | 345 | 341 | 343 | 97,000 |
| 2001/06/01 | 350 | 350 | 347 | 347 | 174,000 |
| 2001/05/31 | 351 | 353 | 347 | 349 | 158,000 |
| 2001/05/30 | 350 | 355 | 349 | 351 | 229,000 |
| 2001/05/29 | 358 | 359 | 357 | 358 | 62,000 |
| 2001/05/28 | 358 | 358 | 352 | 358 | 196,000 |
| 2001/05/25 | 368 | 369 | 350 | 357 | 480,000 |
| 2001/05/24 | 369 | 370 | 364 | 367 | 400,000 |
| 2001/05/23 | 364 | 374 | 363 | 363 | 377,000 |
| 2001/05/22 | 367 | 369 | 359 | 361 | 126,000 |
| 2001/05/21 | 350 | 367 | 350 | 364 | 345,000 |
| 2001/05/18 | 351 | 355 | 347 | 350 | 177,000 |
| 2001/05/17 | 357 | 357 | 352 | 355 | 88,000 |
| 2001/05/16 | 351 | 360 | 351 | 352 | 212,000 |
| 2001/05/15 | 357 | 360 | 350 | 350 | 127,000 |
| 2001/05/14 | 358 | 359 | 350 | 355 | 183,000 |
| 2001/05/11 | 365 | 365 | 357 | 360 | 256,000 |
| 2001/05/10 | 365 | 365 | 363 | 365 | 70,000 |
| 2001/05/09 | 370 | 371 | 360 | 364 | 92,000 |
| 2001/05/08 | 376 | 377 | 370 | 374 | 174,000 |
| 2001/05/07 | 372 | 380 | 372 | 378 | 149,000 |
| 2001/05/02 | 380 | 380 | 368 | 373 | 110,000 |
| 2001/05/01 | 376 | 385 | 376 | 381 | 191,000 |
| 2001/04/27 | 371 | 377 | 370 | 376 | 84,000 |
| 2001/04/26 | 376 | 382 | 375 | 375 | 220,000 |
| 2001/04/25 | 367 | 376 | 366 | 370 | 328,000 |
| 2001/04/24 | 368 | 368 | 362 | 365 | 188,000 |
| 2001/04/23 | 370 | 375 | 365 | 365 | 375,000 |
| 2001/04/20 | 370 | 378 | 369 | 374 | 225,000 |
| 2001/04/19 | 378 | 378 | 365 | 377 | 258,000 |
| 2001/04/18 | 375 | 380 | 374 | 377 | 121,000 |
| 2001/04/17 | 380 | 381 | 376 | 378 | 171,000 |
| 2001/04/16 | 384 | 385 | 375 | 383 | 357,000 |
| 2001/04/13 | 380 | 385 | 378 | 384 | 486,000 |
| 2001/04/12 | 370 | 379 | 366 | 376 | 201,000 |
| 2001/04/11 | 361 | 380 | 355 | 379 | 372,000 |
| 2001/04/10 | 352 | 370 | 352 | 361 | 135,000 |
| 2001/04/09 | 368 | 369 | 361 | 361 | 80,000 |
| 2001/04/06 | 370 | 370 | 356 | 356 | 126,000 |
| 2001/04/05 | 366 | 370 | 362 | 363 | 173,000 |
| 2001/04/04 | 351 | 375 | 350 | 375 | 351,000 |
| 2001/04/03 | 346 | 352 | 346 | 352 | 180,000 |
| 2001/04/02 | 350 | 350 | 340 | 346 | 166,000 |
| 2001/03/30 | 364 | 365 | 348 | 348 | 77,000 |
| 2001/03/29 | 349 | 365 | 349 | 350 | 108,000 |
| 2001/03/28 | 369 | 369 | 361 | 364 | 74,000 |
| 2001/03/27 | 362 | 372 | 362 | 372 | 140,000 |
| 2001/03/26 | 364 | 372 | 355 | 372 | 259,000 |
| 2001/03/23 | 356 | 364 | 351 | 364 | 57,000 |
| 2001/03/22 | 360 | 365 | 355 | 355 | 120,000 |
| 2001/03/21 | 352 | 360 | 350 | 360 | 154,000 |
| 2001/03/19 | 343 | 350 | 342 | 342 | 52,000 |
| 2001/03/16 | 354 | 360 | 340 | 340 | 69,000 |
| 2001/03/15 | 342 | 355 | 342 | 354 | 197,000 |
| 2001/03/14 | 350 | 350 | 337 | 342 | 129,000 |
| 2001/03/13 | 344 | 346 | 336 | 344 | 130,000 |
| 2001/03/12 | 350 | 350 | 342 | 345 | 159,000 |
| 2001/03/09 | 341 | 353 | 341 | 352 | 631,000 |
| 2001/03/08 | 344 | 346 | 340 | 346 | 105,000 |
| 2001/03/07 | 341 | 345 | 339 | 339 | 164,000 |
| 2001/03/06 | 345 | 345 | 341 | 343 | 183,000 |
| 2001/03/05 | 345 | 349 | 343 | 345 | 96,000 |
| 2001/03/02 | 350 | 350 | 341 | 342 | 297,000 |
| 2001/03/01 | 357 | 357 | 352 | 356 | 196,000 |
| 2001/02/28 | 359 | 363 | 359 | 359 | 204,000 |
| 2001/02/27 | 356 | 365 | 356 | 365 | 386,000 |
| 2001/02/26 | 366 | 366 | 360 | 366 | 88,000 |
| 2001/02/23 | 362 | 373 | 362 | 366 | 536,000 |
| 2001/02/22 | 364 | 365 | 356 | 361 | 185,000 |
| 2001/02/21 | 358 | 360 | 354 | 359 | 82,000 |
| 2001/02/20 | 352 | 360 | 352 | 360 | 80,000 |
| 2001/02/19 | 350 | 358 | 350 | 352 | 55,000 |
| 2001/02/16 | 364 | 364 | 356 | 356 | 128,000 |
| 2001/02/15 | 364 | 366 | 360 | 364 | 158,000 |
| 2001/02/14 | 352 | 363 | 352 | 359 | 190,000 |
| 2001/02/13 | 351 | 356 | 351 | 352 | 87,000 |
| 2001/02/09 | 350 | 351 | 349 | 350 | 107,000 |
| 2001/02/08 | 350 | 350 | 346 | 350 | 97,000 |
| 2001/02/07 | 350 | 351 | 350 | 350 | 47,000 |
| 2001/02/06 | 354 | 358 | 352 | 352 | 200,000 |
| 2001/02/05 | 360 | 360 | 353 | 360 | 69,000 |
| 2001/02/02 | 357 | 363 | 357 | 363 | 77,000 |
| 2001/02/01 | 362 | 364 | 358 | 364 | 134,000 |
| 2001/01/31 | 362 | 364 | 358 | 364 | 180,000 |
| 2001/01/30 | 365 | 366 | 351 | 364 | 314,000 |
| 2001/01/29 | 351 | 370 | 351 | 366 | 514,000 |
| 2001/01/26 | 350 | 350 | 344 | 350 | 189,000 |
| 2001/01/25 | 345 | 350 | 345 | 350 | 188,000 |
| 2001/01/24 | 345 | 348 | 345 | 345 | 112,000 |
| 2001/01/23 | 344 | 348 | 343 | 347 | 176,000 |
| 2001/01/22 | 344 | 348 | 344 | 345 | 107,000 |
| 2001/01/19 | 340 | 350 | 340 | 344 | 331,000 |
| 2001/01/18 | 346 | 350 | 343 | 345 | 373,000 |
| 2001/01/17 | 350 | 351 | 343 | 351 | 415,000 |
| 2001/01/16 | 330 | 351 | 330 | 345 | 296,000 |
| 2001/01/15 | 332 | 337 | 328 | 328 | 229,000 |
| 2001/01/12 | 326 | 334 | 326 | 331 | 110,000 |
| 2001/01/11 | 332 | 338 | 322 | 325 | 146,000 |
| 2001/01/10 | 327 | 343 | 327 | 343 | 259,000 |
| 2001/01/09 | 333 | 333 | 330 | 332 | 93,000 |
| 2001/01/05 | 334 | 344 | 333 | 333 | 168,000 |
| 2001/01/04 | 350 | 350 | 338 | 339 | 73,000 |