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 |
|---|---|---|---|---|---|
| 2003/12/30 | 512 | 520 | 509 | 516 | 150,000 |
| 2003/12/29 | 518 | 518 | 504 | 512 | 183,000 |
| 2003/12/26 | 514 | 515 | 510 | 511 | 163,000 |
| 2003/12/25 | 517 | 517 | 505 | 514 | 519,000 |
| 2003/12/24 | 510 | 518 | 505 | 518 | 633,000 |
| 2003/12/22 | 507 | 508 | 501 | 503 | 417,000 |
| 2003/12/19 | 499 | 502 | 488 | 502 | 1,007,000 |
| 2003/12/18 | 485 | 496 | 483 | 494 | 527,000 |
| 2003/12/17 | 496 | 499 | 481 | 489 | 887,000 |
| 2003/12/16 | 505 | 510 | 502 | 502 | 666,000 |
| 2003/12/15 | 510 | 528 | 507 | 515 | 1,873,000 |
| 2003/12/12 | 498 | 498 | 484 | 493 | 951,000 |
| 2003/12/11 | 487 | 494 | 481 | 488 | 756,000 |
| 2003/12/10 | 493 | 497 | 480 | 484 | 1,007,000 |
| 2003/12/09 | 499 | 499 | 483 | 488 | 715,000 |
| 2003/12/08 | 501 | 503 | 492 | 494 | 684,000 |
| 2003/12/05 | 500 | 510 | 492 | 508 | 1,182,000 |
| 2003/12/04 | 495 | 513 | 494 | 510 | 3,007,000 |
| 2003/12/03 | 476 | 492 | 473 | 489 | 1,526,000 |
| 2003/12/02 | 460 | 482 | 460 | 472 | 996,000 |
| 2003/12/01 | 448 | 459 | 445 | 459 | 430,000 |
| 2003/11/28 | 449 | 455 | 445 | 450 | 408,000 |
| 2003/11/27 | 453 | 457 | 449 | 449 | 379,000 |
| 2003/11/26 | 445 | 457 | 440 | 451 | 534,000 |
| 2003/11/25 | 448 | 459 | 440 | 453 | 860,000 |
| 2003/11/21 | 422 | 445 | 422 | 438 | 929,000 |
| 2003/11/20 | 415 | 420 | 412 | 417 | 446,000 |
| 2003/11/19 | 414 | 425 | 407 | 410 | 776,000 |
| 2003/11/18 | 411 | 416 | 400 | 414 | 351,000 |
| 2003/11/17 | 434 | 435 | 413 | 419 | 380,000 |
| 2003/11/14 | 435 | 439 | 430 | 433 | 228,000 |
| 2003/11/13 | 443 | 447 | 433 | 437 | 235,000 |
| 2003/11/12 | 433 | 441 | 433 | 438 | 315,000 |
| 2003/11/11 | 448 | 458 | 427 | 438 | 635,000 |
| 2003/11/10 | 454 | 463 | 452 | 458 | 446,000 |
| 2003/11/07 | 460 | 463 | 455 | 459 | 545,000 |
| 2003/11/06 | 461 | 464 | 453 | 458 | 618,000 |
| 2003/11/05 | 459 | 464 | 454 | 464 | 766,000 |
| 2003/11/04 | 455 | 460 | 453 | 457 | 826,000 |
| 2003/10/31 | 441 | 445 | 436 | 440 | 462,000 |
| 2003/10/30 | 433 | 453 | 433 | 441 | 678,000 |
| 2003/10/29 | 434 | 435 | 429 | 433 | 458,000 |
| 2003/10/28 | 432 | 440 | 425 | 439 | 544,000 |
| 2003/10/27 | 436 | 438 | 425 | 427 | 983,000 |
| 2003/10/24 | 448 | 449 | 443 | 446 | 664,000 |
| 2003/10/23 | 450 | 452 | 445 | 446 | 874,000 |
| 2003/10/22 | 450 | 457 | 449 | 455 | 472,000 |
| 2003/10/21 | 456 | 464 | 456 | 459 | 1,019,000 |
| 2003/10/20 | 440 | 449 | 440 | 446 | 406,000 |
| 2003/10/17 | 440 | 441 | 438 | 440 | 282,000 |
| 2003/10/16 | 440 | 440 | 433 | 440 | 924,000 |
| 2003/10/15 | 447 | 448 | 438 | 442 | 532,000 |
| 2003/10/14 | 450 | 450 | 443 | 446 | 1,122,000 |
| 2003/10/10 | 451 | 460 | 450 | 450 | 790,000 |
| 2003/10/09 | 444 | 455 | 443 | 451 | 575,000 |
| 2003/10/08 | 443 | 452 | 443 | 446 | 674,000 |
| 2003/10/07 | 441 | 452 | 440 | 450 | 617,000 |
| 2003/10/06 | 445 | 450 | 443 | 443 | 221,000 |
| 2003/10/03 | 440 | 449 | 440 | 447 | 518,000 |
| 2003/10/02 | 443 | 450 | 438 | 450 | 595,000 |
| 2003/10/01 | 439 | 447 | 432 | 443 | 917,000 |
| 2003/09/30 | 429 | 441 | 429 | 435 | 436,000 |
| 2003/09/29 | 426 | 426 | 422 | 422 | 290,000 |
| 2003/09/26 | 425 | 430 | 423 | 427 | 274,000 |
| 2003/09/25 | 424 | 434 | 421 | 430 | 549,000 |
| 2003/09/24 | 446 | 454 | 438 | 440 | 631,000 |
| 2003/09/22 | 461 | 461 | 437 | 445 | 989,000 |
| 2003/09/19 | 450 | 461 | 448 | 461 | 1,848,000 |
| 2003/09/18 | 439 | 447 | 438 | 447 | 1,031,000 |
| 2003/09/17 | 435 | 440 | 433 | 438 | 540,000 |
| 2003/09/16 | 440 | 443 | 434 | 436 | 599,000 |
| 2003/09/12 | 434 | 441 | 430 | 440 | 1,113,000 |
| 2003/09/11 | 427 | 428 | 423 | 424 | 908,000 |
| 2003/09/10 | 441 | 442 | 432 | 432 | 673,000 |
| 2003/09/09 | 445 | 445 | 436 | 441 | 956,000 |
| 2003/09/08 | 437 | 446 | 435 | 446 | 1,441,000 |
| 2003/09/05 | 424 | 432 | 423 | 432 | 1,031,000 |
| 2003/09/04 | 429 | 435 | 418 | 419 | 1,477,000 |
| 2003/09/03 | 439 | 439 | 425 | 428 | 1,114,000 |
| 2003/09/02 | 447 | 448 | 435 | 436 | 1,125,000 |
| 2003/09/01 | 448 | 451 | 440 | 446 | 738,000 |
| 2003/08/29 | 438 | 448 | 435 | 448 | 928,000 |
| 2003/08/28 | 451 | 451 | 436 | 441 | 984,000 |
| 2003/08/27 | 470 | 470 | 449 | 452 | 1,449,000 |
| 2003/08/26 | 468 | 472 | 463 | 470 | 597,000 |
| 2003/08/25 | 465 | 474 | 460 | 466 | 360,000 |
| 2003/08/22 | 472 | 475 | 462 | 464 | 656,000 |
| 2003/08/21 | 472 | 485 | 471 | 480 | 847,000 |
| 2003/08/20 | 463 | 474 | 463 | 471 | 723,000 |
| 2003/08/19 | 478 | 483 | 468 | 468 | 630,000 |
| 2003/08/18 | 468 | 480 | 465 | 475 | 739,000 |
| 2003/08/15 | 456 | 459 | 448 | 458 | 657,000 |
| 2003/08/14 | 454 | 456 | 446 | 456 | 482,000 |
| 2003/08/13 | 445 | 458 | 442 | 454 | 564,000 |
| 2003/08/12 | 439 | 445 | 439 | 440 | 628,000 |
| 2003/08/11 | 439 | 440 | 435 | 438 | 300,000 |
| 2003/08/08 | 437 | 444 | 435 | 439 | 723,000 |
| 2003/08/07 | 432 | 447 | 432 | 447 | 808,000 |
| 2003/08/06 | 445 | 449 | 439 | 442 | 506,000 |
| 2003/08/05 | 451 | 454 | 445 | 448 | 601,000 |
| 2003/08/04 | 460 | 463 | 453 | 456 | 619,000 |
| 2003/08/01 | 460 | 468 | 451 | 465 | 1,019,000 |
| 2003/07/31 | 447 | 465 | 447 | 465 | 1,015,000 |
| 2003/07/30 | 446 | 448 | 442 | 446 | 592,000 |
| 2003/07/29 | 441 | 443 | 440 | 443 | 324,000 |
| 2003/07/28 | 439 | 448 | 434 | 444 | 516,000 |
| 2003/07/25 | 425 | 441 | 424 | 441 | 1,368,000 |
| 2003/07/24 | 423 | 424 | 419 | 423 | 289,000 |
| 2003/07/23 | 424 | 425 | 420 | 424 | 512,000 |
| 2003/07/22 | 420 | 428 | 419 | 426 | 597,000 |
| 2003/07/18 | 409 | 420 | 407 | 414 | 445,000 |
| 2003/07/17 | 411 | 414 | 405 | 414 | 562,000 |
| 2003/07/16 | 425 | 426 | 415 | 418 | 679,000 |
| 2003/07/15 | 425 | 431 | 423 | 427 | 1,417,000 |
| 2003/07/14 | 416 | 424 | 416 | 421 | 605,000 |
| 2003/07/11 | 417 | 420 | 411 | 411 | 599,000 |
| 2003/07/10 | 420 | 420 | 413 | 414 | 677,000 |
| 2003/07/09 | 404 | 413 | 399 | 408 | 922,000 |
| 2003/07/08 | 409 | 411 | 396 | 399 | 632,000 |
| 2003/07/07 | 402 | 412 | 401 | 409 | 383,000 |
| 2003/07/04 | 409 | 415 | 407 | 412 | 309,000 |
| 2003/07/03 | 421 | 422 | 405 | 410 | 521,000 |
| 2003/07/02 | 417 | 421 | 411 | 421 | 740,000 |
| 2003/07/01 | 419 | 424 | 419 | 422 | 602,000 |
| 2003/06/30 | 420 | 428 | 420 | 424 | 1,033,000 |
| 2003/06/27 | 414 | 418 | 411 | 416 | 828,000 |
| 2003/06/26 | 402 | 420 | 401 | 418 | 2,353,000 |
| 2003/06/25 | 395 | 402 | 391 | 399 | 1,488,000 |
| 2003/06/24 | 386 | 398 | 381 | 390 | 1,774,000 |
| 2003/06/23 | 381 | 390 | 380 | 386 | 1,114,000 |
| 2003/06/20 | 370 | 384 | 370 | 379 | 930,000 |
| 2003/06/19 | 374 | 376 | 369 | 370 | 890,000 |
| 2003/06/18 | 377 | 381 | 374 | 377 | 661,000 |
| 2003/06/17 | 385 | 385 | 375 | 378 | 641,000 |
| 2003/06/16 | 386 | 386 | 379 | 380 | 602,000 |
| 2003/06/13 | 376 | 386 | 373 | 386 | 1,147,000 |
| 2003/06/12 | 381 | 384 | 374 | 375 | 449,000 |
| 2003/06/11 | 385 | 386 | 380 | 381 | 453,000 |
| 2003/06/10 | 381 | 385 | 376 | 380 | 365,000 |
| 2003/06/09 | 386 | 391 | 385 | 386 | 854,000 |
| 2003/06/06 | 375 | 394 | 375 | 391 | 1,682,000 |
| 2003/06/05 | 380 | 380 | 372 | 376 | 1,037,000 |
| 2003/06/04 | 370 | 381 | 368 | 378 | 1,568,000 |
| 2003/06/03 | 364 | 376 | 363 | 374 | 1,724,000 |
| 2003/06/02 | 368 | 370 | 362 | 363 | 1,309,000 |
| 2003/05/30 | 351 | 368 | 351 | 361 | 2,191,000 |
| 2003/05/29 | 343 | 351 | 342 | 350 | 480,000 |
| 2003/05/28 | 344 | 347 | 343 | 344 | 294,000 |
| 2003/05/27 | 348 | 349 | 343 | 343 | 404,000 |
| 2003/05/26 | 349 | 350 | 347 | 349 | 353,000 |
| 2003/05/23 | 347 | 350 | 343 | 348 | 850,000 |
| 2003/05/22 | 332 | 345 | 326 | 342 | 955,000 |
| 2003/05/21 | 338 | 338 | 328 | 332 | 505,000 |
| 2003/05/20 | 334 | 344 | 333 | 339 | 787,000 |
| 2003/05/19 | 338 | 338 | 326 | 330 | 421,000 |
| 2003/05/16 | 340 | 344 | 340 | 341 | 372,000 |
| 2003/05/15 | 344 | 344 | 339 | 341 | 650,000 |
| 2003/05/14 | 342 | 345 | 341 | 344 | 404,000 |
| 2003/05/13 | 347 | 347 | 340 | 343 | 289,000 |
| 2003/05/12 | 350 | 350 | 346 | 347 | 238,000 |
| 2003/05/09 | 346 | 353 | 344 | 352 | 348,000 |
| 2003/05/08 | 346 | 349 | 343 | 345 | 160,000 |
| 2003/05/07 | 348 | 350 | 346 | 349 | 242,000 |
| 2003/05/06 | 348 | 353 | 347 | 353 | 502,000 |
| 2003/05/02 | 351 | 352 | 346 | 348 | 355,000 |
| 2003/05/01 | 345 | 350 | 343 | 350 | 369,000 |
| 2003/04/30 | 340 | 347 | 340 | 345 | 338,000 |
| 2003/04/28 | 338 | 340 | 335 | 338 | 209,000 |
| 2003/04/25 | 345 | 346 | 339 | 343 | 301,000 |
| 2003/04/24 | 342 | 347 | 342 | 345 | 332,000 |
| 2003/04/23 | 339 | 349 | 339 | 342 | 331,000 |
| 2003/04/22 | 348 | 349 | 340 | 344 | 385,000 |
| 2003/04/21 | 345 | 351 | 344 | 349 | 375,000 |
| 2003/04/18 | 351 | 351 | 344 | 348 | 463,000 |
| 2003/04/17 | 355 | 355 | 350 | 353 | 375,000 |
| 2003/04/16 | 357 | 358 | 353 | 356 | 676,000 |
| 2003/04/15 | 344 | 354 | 342 | 351 | 820,000 |
| 2003/04/14 | 342 | 347 | 338 | 339 | 579,000 |
| 2003/04/11 | 342 | 343 | 336 | 342 | 636,000 |
| 2003/04/10 | 344 | 345 | 334 | 338 | 513,000 |
| 2003/04/09 | 340 | 348 | 339 | 345 | 567,000 |
| 2003/04/08 | 343 | 343 | 338 | 340 | 189,000 |
| 2003/04/07 | 340 | 343 | 332 | 341 | 274,000 |
| 2003/04/04 | 343 | 346 | 339 | 341 | 713,000 |
| 2003/04/03 | 348 | 349 | 344 | 346 | 626,000 |
| 2003/04/02 | 341 | 343 | 335 | 341 | 467,000 |
| 2003/04/01 | 345 | 345 | 336 | 337 | 650,000 |
| 2003/03/31 | 343 | 353 | 334 | 350 | 1,003,000 |
| 2003/03/28 | 342 | 351 | 341 | 346 | 1,175,000 |
| 2003/03/27 | 330 | 340 | 330 | 337 | 597,000 |
| 2003/03/26 | 333 | 338 | 330 | 335 | 468,000 |
| 2003/03/25 | 340 | 343 | 338 | 341 | 379,000 |
| 2003/03/24 | 340 | 345 | 338 | 340 | 545,000 |
| 2003/03/20 | 327 | 339 | 327 | 337 | 515,000 |
| 2003/03/19 | 324 | 327 | 320 | 327 | 311,000 |
| 2003/03/18 | 330 | 334 | 327 | 329 | 277,000 |
| 2003/03/17 | 334 | 335 | 321 | 330 | 590,000 |
| 2003/03/14 | 332 | 332 | 326 | 329 | 993,000 |
| 2003/03/13 | 320 | 327 | 320 | 325 | 307,000 |
| 2003/03/12 | 327 | 328 | 320 | 320 | 324,000 |
| 2003/03/11 | 314 | 340 | 311 | 335 | 564,000 |
| 2003/03/10 | 321 | 323 | 315 | 315 | 402,000 |
| 2003/03/07 | 340 | 340 | 331 | 331 | 406,000 |
| 2003/03/06 | 340 | 343 | 338 | 338 | 813,000 |
| 2003/03/05 | 338 | 339 | 334 | 335 | 428,000 |
| 2003/03/04 | 340 | 342 | 339 | 339 | 653,000 |
| 2003/03/03 | 339 | 343 | 334 | 341 | 577,000 |
| 2003/02/28 | 335 | 339 | 331 | 334 | 476,000 |
| 2003/02/27 | 327 | 335 | 327 | 334 | 548,000 |
| 2003/02/26 | 326 | 329 | 325 | 328 | 503,000 |
| 2003/02/25 | 338 | 338 | 326 | 331 | 731,000 |
| 2003/02/24 | 340 | 344 | 336 | 339 | 712,000 |
| 2003/02/21 | 343 | 346 | 338 | 340 | 986,000 |
| 2003/02/20 | 345 | 351 | 343 | 343 | 621,000 |
| 2003/02/19 | 358 | 358 | 352 | 354 | 649,000 |
| 2003/02/18 | 359 | 363 | 354 | 360 | 1,625,000 |
| 2003/02/17 | 348 | 355 | 347 | 354 | 828,000 |
| 2003/02/14 | 343 | 351 | 339 | 343 | 1,356,000 |
| 2003/02/13 | 350 | 350 | 343 | 343 | 648,000 |
| 2003/02/12 | 350 | 354 | 347 | 350 | 1,550,000 |
| 2003/02/10 | 334 | 346 | 334 | 342 | 2,136,000 |
| 2003/02/07 | 325 | 333 | 325 | 331 | 1,353,000 |
| 2003/02/06 | 325 | 329 | 322 | 322 | 1,058,000 |
| 2003/02/05 | 321 | 328 | 319 | 322 | 812,000 |
| 2003/02/04 | 319 | 321 | 317 | 321 | 273,000 |
| 2003/02/03 | 312 | 322 | 311 | 319 | 398,000 |
| 2003/01/31 | 318 | 318 | 313 | 314 | 170,000 |
| 2003/01/30 | 318 | 319 | 316 | 318 | 213,000 |
| 2003/01/29 | 324 | 324 | 314 | 317 | 381,000 |
| 2003/01/28 | 318 | 322 | 316 | 320 | 451,000 |
| 2003/01/27 | 325 | 325 | 316 | 316 | 837,000 |
| 2003/01/24 | 319 | 327 | 319 | 327 | 613,000 |
| 2003/01/23 | 319 | 319 | 312 | 317 | 780,000 |
| 2003/01/22 | 325 | 325 | 318 | 319 | 620,000 |
| 2003/01/21 | 323 | 327 | 320 | 325 | 711,000 |
| 2003/01/20 | 323 | 326 | 321 | 326 | 698,000 |
| 2003/01/17 | 330 | 333 | 324 | 327 | 870,000 |
| 2003/01/16 | 333 | 337 | 328 | 331 | 602,000 |
| 2003/01/15 | 322 | 330 | 320 | 329 | 1,179,000 |
| 2003/01/14 | 317 | 322 | 317 | 321 | 343,000 |
| 2003/01/10 | 320 | 320 | 314 | 316 | 282,000 |
| 2003/01/09 | 308 | 317 | 308 | 315 | 271,000 |
| 2003/01/08 | 318 | 319 | 308 | 310 | 483,000 |
| 2003/01/07 | 324 | 324 | 316 | 316 | 300,000 |
| 2003/01/06 | 320 | 322 | 319 | 322 | 193,000 |