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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,010 | 1,017 | 1,007 | 1,011 | 348,000 |
| 2005/12/29 | 1,010 | 1,019 | 997 | 1,005 | 617,000 |
| 2005/12/28 | 972 | 1,012 | 972 | 1,006 | 1,065,000 |
| 2005/12/27 | 957 | 975 | 948 | 971 | 830,000 |
| 2005/12/26 | 935 | 955 | 934 | 950 | 577,000 |
| 2005/12/22 | 945 | 953 | 938 | 945 | 938,000 |
| 2005/12/21 | 950 | 962 | 947 | 955 | 545,000 |
| 2005/12/20 | 940 | 954 | 935 | 947 | 872,000 |
| 2005/12/19 | 926 | 944 | 926 | 939 | 1,100,000 |
| 2005/12/16 | 900 | 934 | 896 | 923 | 1,342,000 |
| 2005/12/15 | 903 | 911 | 895 | 905 | 732,000 |
| 2005/12/14 | 935 | 935 | 884 | 903 | 1,225,000 |
| 2005/12/13 | 920 | 932 | 912 | 925 | 838,000 |
| 2005/12/12 | 900 | 917 | 900 | 908 | 1,167,000 |
| 2005/12/09 | 853 | 897 | 853 | 893 | 1,735,000 |
| 2005/12/08 | 872 | 872 | 850 | 852 | 833,000 |
| 2005/12/07 | 866 | 882 | 866 | 881 | 801,000 |
| 2005/12/06 | 873 | 878 | 861 | 865 | 1,054,000 |
| 2005/12/05 | 874 | 883 | 866 | 882 | 1,104,000 |
| 2005/12/02 | 865 | 874 | 858 | 865 | 1,734,000 |
| 2005/12/01 | 840 | 863 | 839 | 855 | 1,942,000 |
| 2005/11/30 | 841 | 848 | 825 | 838 | 2,746,000 |
| 2005/11/29 | 797 | 807 | 773 | 801 | 1,311,000 |
| 2005/11/28 | 790 | 800 | 787 | 796 | 1,231,000 |
| 2005/11/25 | 768 | 774 | 760 | 772 | 564,000 |
| 2005/11/24 | 780 | 782 | 773 | 779 | 860,000 |
| 2005/11/22 | 775 | 776 | 767 | 775 | 900,000 |
| 2005/11/21 | 759 | 778 | 756 | 774 | 2,204,000 |
| 2005/11/18 | 747 | 752 | 739 | 749 | 1,138,000 |
| 2005/11/17 | 740 | 745 | 737 | 743 | 379,000 |
| 2005/11/16 | 740 | 740 | 734 | 736 | 384,000 |
| 2005/11/15 | 742 | 742 | 731 | 731 | 458,000 |
| 2005/11/14 | 745 | 746 | 741 | 742 | 512,000 |
| 2005/11/11 | 745 | 746 | 737 | 739 | 727,000 |
| 2005/11/10 | 745 | 748 | 732 | 742 | 863,000 |
| 2005/11/09 | 750 | 751 | 743 | 745 | 1,004,000 |
| 2005/11/08 | 735 | 755 | 735 | 750 | 2,822,000 |
| 2005/11/07 | 730 | 734 | 725 | 731 | 2,799,000 |
| 2005/11/04 | 699 | 706 | 697 | 704 | 1,825,000 |
| 2005/11/02 | 696 | 700 | 694 | 694 | 1,191,000 |
| 2005/11/01 | 697 | 698 | 690 | 694 | 1,371,000 |
| 2005/10/31 | 697 | 702 | 696 | 697 | 967,000 |
| 2005/10/28 | 694 | 696 | 686 | 692 | 1,182,000 |
| 2005/10/27 | 697 | 702 | 695 | 698 | 622,000 |
| 2005/10/26 | 695 | 699 | 691 | 696 | 681,000 |
| 2005/10/25 | 696 | 700 | 694 | 695 | 626,000 |
| 2005/10/24 | 697 | 698 | 692 | 695 | 525,000 |
| 2005/10/21 | 691 | 693 | 686 | 693 | 1,012,000 |
| 2005/10/20 | 700 | 707 | 695 | 698 | 652,000 |
| 2005/10/19 | 710 | 710 | 699 | 704 | 809,000 |
| 2005/10/18 | 710 | 711 | 702 | 710 | 746,000 |
| 2005/10/17 | 711 | 714 | 708 | 711 | 1,031,000 |
| 2005/10/14 | 714 | 714 | 705 | 709 | 1,029,000 |
| 2005/10/13 | 707 | 709 | 703 | 708 | 697,000 |
| 2005/10/12 | 720 | 722 | 710 | 713 | 942,000 |
| 2005/10/11 | 696 | 704 | 693 | 704 | 948,000 |
| 2005/10/07 | 700 | 704 | 691 | 699 | 749,000 |
| 2005/10/06 | 711 | 714 | 703 | 704 | 1,181,000 |
| 2005/10/05 | 719 | 722 | 715 | 718 | 1,141,000 |
| 2005/10/04 | 713 | 717 | 712 | 712 | 1,079,000 |
| 2005/10/03 | 720 | 720 | 711 | 712 | 1,524,000 |
| 2005/09/30 | 715 | 716 | 708 | 713 | 1,350,000 |
| 2005/09/29 | 723 | 728 | 715 | 722 | 1,195,000 |
| 2005/09/28 | 710 | 726 | 708 | 723 | 1,608,000 |
| 2005/09/27 | 722 | 726 | 717 | 717 | 590,000 |
| 2005/09/26 | 713 | 727 | 713 | 727 | 1,162,000 |
| 2005/09/22 | 717 | 721 | 713 | 717 | 1,736,000 |
| 2005/09/21 | 730 | 731 | 723 | 727 | 917,000 |
| 2005/09/20 | 724 | 731 | 718 | 730 | 1,218,000 |
| 2005/09/16 | 722 | 730 | 713 | 728 | 859,000 |
| 2005/09/15 | 732 | 734 | 723 | 732 | 1,167,000 |
| 2005/09/14 | 715 | 730 | 713 | 729 | 2,052,000 |
| 2005/09/13 | 713 | 714 | 710 | 712 | 644,000 |
| 2005/09/12 | 716 | 716 | 705 | 709 | 1,348,000 |
| 2005/09/09 | 700 | 702 | 693 | 701 | 1,527,000 |
| 2005/09/08 | 696 | 697 | 690 | 690 | 812,000 |
| 2005/09/07 | 693 | 697 | 687 | 694 | 1,130,000 |
| 2005/09/06 | 690 | 690 | 685 | 689 | 1,095,000 |
| 2005/09/05 | 696 | 696 | 688 | 691 | 1,073,000 |
| 2005/09/02 | 700 | 700 | 691 | 697 | 2,584,000 |
| 2005/09/01 | 701 | 703 | 698 | 699 | 1,449,000 |
| 2005/08/31 | 710 | 710 | 700 | 701 | 1,287,000 |
| 2005/08/30 | 713 | 716 | 711 | 713 | 640,000 |
| 2005/08/29 | 713 | 713 | 705 | 707 | 667,000 |
| 2005/08/26 | 710 | 713 | 708 | 713 | 1,015,000 |
| 2005/08/25 | 711 | 714 | 709 | 710 | 1,427,000 |
| 2005/08/24 | 720 | 720 | 706 | 714 | 2,080,000 |
| 2005/08/23 | 729 | 732 | 727 | 729 | 939,000 |
| 2005/08/22 | 724 | 731 | 722 | 727 | 994,000 |
| 2005/08/19 | 732 | 734 | 724 | 729 | 889,000 |
| 2005/08/18 | 740 | 742 | 727 | 729 | 1,462,000 |
| 2005/08/17 | 733 | 737 | 723 | 732 | 1,567,000 |
| 2005/08/16 | 729 | 740 | 726 | 740 | 1,501,000 |
| 2005/08/15 | 725 | 734 | 724 | 728 | 1,446,000 |
| 2005/08/12 | 755 | 755 | 726 | 733 | 2,092,000 |
| 2005/08/11 | 752 | 758 | 742 | 755 | 2,913,000 |
| 2005/08/10 | 769 | 773 | 766 | 772 | 1,170,000 |
| 2005/08/09 | 755 | 768 | 751 | 764 | 1,183,000 |
| 2005/08/08 | 748 | 758 | 736 | 753 | 993,000 |
| 2005/08/05 | 760 | 760 | 748 | 753 | 1,135,000 |
| 2005/08/04 | 762 | 762 | 753 | 759 | 1,020,000 |
| 2005/08/03 | 755 | 761 | 753 | 760 | 1,106,000 |
| 2005/08/02 | 763 | 763 | 750 | 752 | 1,573,000 |
| 2005/08/01 | 757 | 764 | 752 | 759 | 2,015,000 |
| 2005/07/29 | 740 | 755 | 740 | 751 | 1,865,000 |
| 2005/07/28 | 739 | 741 | 734 | 738 | 1,053,000 |
| 2005/07/27 | 727 | 741 | 727 | 737 | 1,815,000 |
| 2005/07/26 | 710 | 723 | 710 | 722 | 1,352,000 |
| 2005/07/25 | 697 | 713 | 697 | 705 | 490,000 |
| 2005/07/22 | 702 | 705 | 699 | 699 | 493,000 |
| 2005/07/21 | 712 | 715 | 707 | 707 | 324,000 |
| 2005/07/20 | 707 | 714 | 703 | 713 | 417,000 |
| 2005/07/19 | 710 | 715 | 708 | 708 | 477,000 |
| 2005/07/15 | 719 | 719 | 705 | 718 | 456,000 |
| 2005/07/14 | 717 | 718 | 715 | 717 | 442,000 |
| 2005/07/13 | 710 | 713 | 710 | 713 | 317,000 |
| 2005/07/12 | 715 | 718 | 709 | 713 | 577,000 |
| 2005/07/11 | 709 | 712 | 708 | 710 | 349,000 |
| 2005/07/08 | 707 | 712 | 705 | 707 | 490,000 |
| 2005/07/07 | 705 | 707 | 702 | 707 | 710,000 |
| 2005/07/06 | 713 | 717 | 706 | 708 | 414,000 |
| 2005/07/05 | 721 | 721 | 711 | 714 | 434,000 |
| 2005/07/04 | 718 | 722 | 717 | 720 | 894,000 |
| 2005/07/01 | 718 | 719 | 711 | 714 | 667,000 |
| 2005/06/30 | 718 | 719 | 713 | 714 | 949,000 |
| 2005/06/29 | 712 | 715 | 707 | 712 | 606,000 |
| 2005/06/28 | 705 | 711 | 705 | 711 | 553,000 |
| 2005/06/27 | 711 | 715 | 706 | 706 | 585,000 |
| 2005/06/24 | 713 | 714 | 701 | 714 | 1,091,000 |
| 2005/06/23 | 715 | 718 | 710 | 713 | 873,000 |
| 2005/06/22 | 708 | 716 | 708 | 712 | 1,096,000 |
| 2005/06/21 | 716 | 720 | 705 | 707 | 1,434,000 |
| 2005/06/20 | 722 | 724 | 713 | 718 | 1,325,000 |
| 2005/06/17 | 721 | 727 | 719 | 722 | 1,027,000 |
| 2005/06/16 | 721 | 726 | 716 | 725 | 898,000 |
| 2005/06/15 | 717 | 727 | 715 | 726 | 2,082,000 |
| 2005/06/14 | 701 | 717 | 701 | 711 | 1,697,000 |
| 2005/06/13 | 700 | 706 | 700 | 705 | 926,000 |
| 2005/06/10 | 704 | 709 | 701 | 706 | 1,059,000 |
| 2005/06/09 | 705 | 705 | 701 | 704 | 962,000 |
| 2005/06/08 | 700 | 707 | 700 | 707 | 1,323,000 |
| 2005/06/07 | 699 | 706 | 697 | 706 | 645,000 |
| 2005/06/06 | 707 | 707 | 695 | 704 | 1,014,000 |
| 2005/06/03 | 690 | 707 | 682 | 707 | 2,409,000 |
| 2005/06/02 | 680 | 689 | 675 | 689 | 2,014,000 |
| 2005/06/01 | 674 | 680 | 671 | 678 | 1,444,000 |
| 2005/05/31 | 659 | 677 | 659 | 677 | 2,311,000 |
| 2005/05/30 | 651 | 660 | 651 | 658 | 533,000 |
| 2005/05/27 | 650 | 657 | 647 | 653 | 860,000 |
| 2005/05/26 | 636 | 649 | 633 | 649 | 767,000 |
| 2005/05/25 | 650 | 655 | 633 | 638 | 1,410,000 |
| 2005/05/24 | 641 | 647 | 640 | 645 | 1,156,000 |
| 2005/05/23 | 633 | 638 | 632 | 636 | 780,000 |
| 2005/05/20 | 620 | 638 | 612 | 633 | 1,432,000 |
| 2005/05/19 | 606 | 615 | 606 | 615 | 490,000 |
| 2005/05/18 | 600 | 608 | 599 | 603 | 548,000 |
| 2005/05/17 | 606 | 610 | 594 | 596 | 837,000 |
| 2005/05/16 | 622 | 622 | 607 | 607 | 657,000 |
| 2005/05/13 | 612 | 625 | 612 | 622 | 492,000 |
| 2005/05/12 | 633 | 633 | 622 | 622 | 505,000 |
| 2005/05/11 | 633 | 638 | 628 | 633 | 458,000 |
| 2005/05/10 | 633 | 640 | 632 | 640 | 418,000 |
| 2005/05/09 | 629 | 634 | 623 | 633 | 438,000 |
| 2005/05/06 | 625 | 635 | 625 | 635 | 237,000 |
| 2005/05/02 | 630 | 630 | 624 | 629 | 152,000 |
| 2005/04/28 | 620 | 629 | 617 | 629 | 395,000 |
| 2005/04/27 | 615 | 626 | 615 | 626 | 250,000 |
| 2005/04/26 | 624 | 625 | 620 | 623 | 287,000 |
| 2005/04/25 | 624 | 627 | 620 | 620 | 270,000 |
| 2005/04/22 | 621 | 627 | 614 | 623 | 436,000 |
| 2005/04/21 | 608 | 615 | 602 | 611 | 951,000 |
| 2005/04/20 | 623 | 632 | 616 | 621 | 519,000 |
| 2005/04/19 | 602 | 615 | 601 | 611 | 752,000 |
| 2005/04/18 | 604 | 604 | 586 | 599 | 836,000 |
| 2005/04/15 | 636 | 638 | 623 | 627 | 705,000 |
| 2005/04/14 | 636 | 638 | 632 | 635 | 379,000 |
| 2005/04/13 | 640 | 643 | 635 | 639 | 694,000 |
| 2005/04/12 | 652 | 653 | 641 | 641 | 571,000 |
| 2005/04/11 | 653 | 660 | 652 | 654 | 290,000 |
| 2005/04/08 | 666 | 666 | 659 | 663 | 301,000 |
| 2005/04/07 | 665 | 666 | 660 | 665 | 375,000 |
| 2005/04/06 | 660 | 666 | 660 | 664 | 372,000 |
| 2005/04/05 | 658 | 664 | 658 | 660 | 630,000 |
| 2005/04/04 | 665 | 666 | 656 | 664 | 672,000 |
| 2005/04/01 | 659 | 664 | 649 | 664 | 445,000 |
| 2005/03/31 | 659 | 664 | 650 | 664 | 626,000 |
| 2005/03/30 | 642 | 655 | 642 | 651 | 911,000 |
| 2005/03/29 | 672 | 672 | 650 | 651 | 970,000 |
| 2005/03/28 | 659 | 669 | 657 | 668 | 1,082,000 |
| 2005/03/25 | 657 | 661 | 654 | 659 | 956,000 |
| 2005/03/24 | 644 | 653 | 641 | 651 | 1,090,000 |
| 2005/03/23 | 639 | 645 | 638 | 639 | 1,221,000 |
| 2005/03/22 | 645 | 645 | 639 | 642 | 725,000 |
| 2005/03/18 | 642 | 645 | 636 | 638 | 708,000 |
| 2005/03/17 | 636 | 637 | 626 | 636 | 1,110,000 |
| 2005/03/16 | 645 | 650 | 641 | 646 | 955,000 |
| 2005/03/15 | 662 | 665 | 646 | 647 | 898,000 |
| 2005/03/14 | 667 | 667 | 660 | 661 | 426,000 |
| 2005/03/11 | 656 | 662 | 656 | 658 | 830,000 |
| 2005/03/10 | 669 | 670 | 660 | 660 | 703,000 |
| 2005/03/09 | 670 | 673 | 665 | 669 | 444,000 |
| 2005/03/08 | 677 | 677 | 668 | 669 | 433,000 |
| 2005/03/07 | 680 | 682 | 674 | 676 | 704,000 |
| 2005/03/04 | 674 | 681 | 664 | 678 | 1,003,000 |
| 2005/03/03 | 666 | 673 | 666 | 670 | 746,000 |
| 2005/03/02 | 669 | 669 | 664 | 666 | 527,000 |
| 2005/03/01 | 654 | 664 | 652 | 664 | 840,000 |
| 2005/02/28 | 654 | 657 | 650 | 650 | 590,000 |
| 2005/02/25 | 651 | 655 | 647 | 653 | 448,000 |
| 2005/02/24 | 645 | 652 | 645 | 651 | 369,000 |
| 2005/02/23 | 642 | 644 | 636 | 643 | 363,000 |
| 2005/02/22 | 652 | 652 | 641 | 646 | 493,000 |
| 2005/02/21 | 655 | 655 | 648 | 653 | 320,000 |
| 2005/02/18 | 647 | 655 | 645 | 651 | 467,000 |
| 2005/02/17 | 650 | 652 | 642 | 650 | 467,000 |
| 2005/02/16 | 661 | 662 | 649 | 653 | 1,098,000 |
| 2005/02/15 | 645 | 657 | 643 | 655 | 1,749,000 |
| 2005/02/14 | 635 | 645 | 633 | 642 | 973,000 |
| 2005/02/10 | 645 | 648 | 631 | 636 | 741,000 |
| 2005/02/09 | 637 | 644 | 634 | 644 | 895,000 |
| 2005/02/08 | 635 | 638 | 630 | 633 | 706,000 |
| 2005/02/07 | 633 | 639 | 633 | 636 | 761,000 |
| 2005/02/04 | 635 | 644 | 623 | 639 | 1,567,000 |
| 2005/02/03 | 641 | 644 | 636 | 644 | 706,000 |
| 2005/02/02 | 636 | 645 | 636 | 644 | 502,000 |
| 2005/02/01 | 647 | 647 | 640 | 645 | 401,000 |
| 2005/01/31 | 642 | 650 | 637 | 646 | 822,000 |
| 2005/01/28 | 638 | 642 | 625 | 641 | 697,000 |
| 2005/01/27 | 641 | 647 | 641 | 647 | 446,000 |
| 2005/01/26 | 638 | 644 | 637 | 642 | 599,000 |
| 2005/01/25 | 635 | 637 | 632 | 635 | 316,000 |
| 2005/01/24 | 633 | 639 | 630 | 636 | 591,000 |
| 2005/01/21 | 624 | 639 | 624 | 632 | 550,000 |
| 2005/01/20 | 625 | 628 | 622 | 625 | 464,000 |
| 2005/01/19 | 635 | 635 | 630 | 633 | 303,000 |
| 2005/01/18 | 638 | 638 | 633 | 635 | 420,000 |
| 2005/01/17 | 633 | 638 | 630 | 637 | 864,000 |
| 2005/01/14 | 624 | 634 | 618 | 629 | 542,000 |
| 2005/01/13 | 629 | 629 | 618 | 624 | 696,000 |
| 2005/01/12 | 627 | 631 | 625 | 628 | 688,000 |
| 2005/01/11 | 628 | 633 | 626 | 629 | 596,000 |
| 2005/01/07 | 635 | 635 | 624 | 628 | 862,000 |
| 2005/01/06 | 634 | 637 | 631 | 635 | 680,000 |
| 2005/01/05 | 625 | 635 | 624 | 634 | 1,124,000 |
| 2005/01/04 | 623 | 625 | 620 | 625 | 133,000 |