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 |
|---|---|---|---|---|---|
| 2006/12/29 | 942 | 946 | 941 | 942 | 279,000 |
| 2006/12/28 | 950 | 953 | 938 | 942 | 847,000 |
| 2006/12/27 | 942 | 949 | 939 | 947 | 772,000 |
| 2006/12/26 | 930 | 937 | 925 | 935 | 706,000 |
| 2006/12/25 | 936 | 936 | 925 | 927 | 570,000 |
| 2006/12/22 | 940 | 941 | 933 | 938 | 661,000 |
| 2006/12/21 | 949 | 950 | 936 | 942 | 886,000 |
| 2006/12/20 | 940 | 948 | 940 | 945 | 669,000 |
| 2006/12/19 | 955 | 955 | 934 | 938 | 1,626,000 |
| 2006/12/18 | 970 | 973 | 953 | 955 | 2,288,000 |
| 2006/12/15 | 969 | 977 | 968 | 969 | 900,000 |
| 2006/12/14 | 968 | 972 | 958 | 968 | 982,000 |
| 2006/12/13 | 955 | 969 | 953 | 966 | 1,923,000 |
| 2006/12/12 | 965 | 974 | 956 | 959 | 1,912,000 |
| 2006/12/11 | 975 | 981 | 955 | 972 | 1,129,000 |
| 2006/12/08 | 982 | 985 | 976 | 983 | 1,273,000 |
| 2006/12/07 | 997 | 997 | 980 | 990 | 955,000 |
| 2006/12/06 | 992 | 998 | 977 | 996 | 808,000 |
| 2006/12/05 | 1,000 | 1,017 | 990 | 992 | 1,385,000 |
| 2006/12/04 | 986 | 996 | 983 | 990 | 844,000 |
| 2006/12/01 | 996 | 997 | 975 | 996 | 646,000 |
| 2006/11/30 | 993 | 993 | 978 | 991 | 570,000 |
| 2006/11/29 | 983 | 994 | 978 | 993 | 555,000 |
| 2006/11/28 | 963 | 973 | 952 | 973 | 522,000 |
| 2006/11/27 | 942 | 971 | 940 | 965 | 875,000 |
| 2006/11/24 | 947 | 957 | 938 | 952 | 554,000 |
| 2006/11/22 | 940 | 958 | 925 | 957 | 1,174,000 |
| 2006/11/21 | 924 | 943 | 921 | 934 | 1,267,000 |
| 2006/11/20 | 950 | 953 | 924 | 924 | 1,266,000 |
| 2006/11/17 | 995 | 998 | 954 | 956 | 2,001,000 |
| 2006/11/16 | 1,003 | 1,014 | 984 | 1,000 | 524,000 |
| 2006/11/15 | 1,004 | 1,013 | 1,004 | 1,009 | 831,000 |
| 2006/11/14 | 993 | 1,008 | 989 | 1,004 | 928,000 |
| 2006/11/13 | 1,005 | 1,008 | 975 | 993 | 991,000 |
| 2006/11/10 | 1,031 | 1,031 | 1,007 | 1,011 | 1,125,000 |
| 2006/11/09 | 1,030 | 1,045 | 1,030 | 1,032 | 1,086,000 |
| 2006/11/08 | 1,031 | 1,051 | 1,020 | 1,040 | 1,905,000 |
| 2006/11/07 | 1,034 | 1,038 | 1,027 | 1,031 | 1,006,000 |
| 2006/11/06 | 1,017 | 1,025 | 1,005 | 1,022 | 991,000 |
| 2006/11/02 | 996 | 1,017 | 994 | 1,017 | 1,731,000 |
| 2006/11/01 | 979 | 997 | 973 | 994 | 946,000 |
| 2006/10/31 | 967 | 986 | 961 | 979 | 1,028,000 |
| 2006/10/30 | 983 | 988 | 963 | 964 | 660,000 |
| 2006/10/27 | 990 | 994 | 976 | 989 | 786,000 |
| 2006/10/26 | 986 | 988 | 975 | 986 | 883,000 |
| 2006/10/25 | 977 | 987 | 973 | 986 | 940,000 |
| 2006/10/24 | 967 | 973 | 961 | 967 | 610,000 |
| 2006/10/23 | 956 | 966 | 955 | 966 | 704,000 |
| 2006/10/20 | 950 | 956 | 946 | 949 | 562,000 |
| 2006/10/19 | 949 | 954 | 941 | 947 | 554,000 |
| 2006/10/18 | 931 | 945 | 926 | 945 | 824,000 |
| 2006/10/17 | 950 | 952 | 933 | 941 | 698,000 |
| 2006/10/16 | 929 | 949 | 929 | 949 | 1,211,000 |
| 2006/10/13 | 914 | 924 | 913 | 918 | 471,000 |
| 2006/10/12 | 930 | 930 | 900 | 904 | 992,000 |
| 2006/10/11 | 933 | 934 | 923 | 927 | 955,000 |
| 2006/10/10 | 920 | 934 | 918 | 923 | 741,000 |
| 2006/10/06 | 928 | 929 | 923 | 924 | 700,000 |
| 2006/10/05 | 928 | 928 | 917 | 920 | 887,000 |
| 2006/10/04 | 916 | 926 | 904 | 908 | 1,157,000 |
| 2006/10/03 | 917 | 917 | 900 | 907 | 1,148,000 |
| 2006/10/02 | 900 | 920 | 898 | 916 | 1,231,000 |
| 2006/09/29 | 880 | 896 | 880 | 893 | 1,142,000 |
| 2006/09/28 | 864 | 875 | 856 | 874 | 882,000 |
| 2006/09/27 | 865 | 871 | 854 | 857 | 1,637,000 |
| 2006/09/26 | 881 | 886 | 857 | 863 | 745,000 |
| 2006/09/25 | 878 | 888 | 875 | 878 | 1,483,000 |
| 2006/09/22 | 870 | 887 | 870 | 878 | 1,226,000 |
| 2006/09/21 | 873 | 874 | 865 | 869 | 639,000 |
| 2006/09/20 | 862 | 865 | 851 | 862 | 521,000 |
| 2006/09/19 | 874 | 879 | 860 | 860 | 813,000 |
| 2006/09/15 | 864 | 871 | 859 | 867 | 841,000 |
| 2006/09/14 | 853 | 867 | 852 | 863 | 643,000 |
| 2006/09/13 | 865 | 869 | 849 | 853 | 601,000 |
| 2006/09/12 | 851 | 864 | 838 | 856 | 1,225,000 |
| 2006/09/11 | 876 | 877 | 851 | 856 | 1,829,000 |
| 2006/09/08 | 891 | 900 | 876 | 884 | 1,145,000 |
| 2006/09/07 | 918 | 918 | 899 | 901 | 574,000 |
| 2006/09/06 | 927 | 928 | 913 | 922 | 660,000 |
| 2006/09/05 | 921 | 928 | 916 | 922 | 716,000 |
| 2006/09/04 | 927 | 935 | 913 | 913 | 677,000 |
| 2006/09/01 | 923 | 929 | 916 | 926 | 323,000 |
| 2006/08/31 | 906 | 926 | 900 | 923 | 806,000 |
| 2006/08/30 | 902 | 909 | 894 | 896 | 282,000 |
| 2006/08/29 | 910 | 913 | 902 | 906 | 340,000 |
| 2006/08/28 | 918 | 918 | 901 | 901 | 308,000 |
| 2006/08/25 | 922 | 924 | 908 | 912 | 435,000 |
| 2006/08/24 | 920 | 921 | 903 | 921 | 557,000 |
| 2006/08/23 | 922 | 927 | 915 | 921 | 661,000 |
| 2006/08/22 | 919 | 930 | 915 | 921 | 643,000 |
| 2006/08/21 | 938 | 939 | 922 | 924 | 282,000 |
| 2006/08/18 | 924 | 932 | 911 | 929 | 704,000 |
| 2006/08/17 | 938 | 945 | 915 | 918 | 1,106,000 |
| 2006/08/16 | 921 | 930 | 920 | 928 | 738,000 |
| 2006/08/15 | 906 | 917 | 906 | 907 | 1,156,000 |
| 2006/08/14 | 888 | 906 | 882 | 896 | 557,000 |
| 2006/08/11 | 876 | 883 | 873 | 881 | 740,000 |
| 2006/08/10 | 880 | 889 | 874 | 886 | 580,000 |
| 2006/08/09 | 876 | 886 | 858 | 879 | 904,000 |
| 2006/08/08 | 873 | 891 | 873 | 885 | 843,000 |
| 2006/08/07 | 883 | 890 | 869 | 877 | 906,000 |
| 2006/08/04 | 872 | 884 | 872 | 882 | 485,000 |
| 2006/08/03 | 869 | 874 | 859 | 871 | 441,000 |
| 2006/08/02 | 855 | 870 | 851 | 868 | 601,000 |
| 2006/08/01 | 872 | 883 | 862 | 865 | 499,000 |
| 2006/07/31 | 878 | 882 | 867 | 875 | 687,000 |
| 2006/07/28 | 847 | 866 | 840 | 860 | 832,000 |
| 2006/07/27 | 833 | 843 | 826 | 843 | 444,000 |
| 2006/07/26 | 832 | 837 | 824 | 826 | 599,000 |
| 2006/07/25 | 836 | 844 | 828 | 832 | 298,000 |
| 2006/07/24 | 815 | 828 | 805 | 826 | 355,000 |
| 2006/07/21 | 829 | 838 | 828 | 829 | 364,000 |
| 2006/07/20 | 852 | 852 | 825 | 839 | 1,015,000 |
| 2006/07/19 | 800 | 835 | 800 | 824 | 1,699,000 |
| 2006/07/18 | 819 | 819 | 782 | 783 | 1,171,000 |
| 2006/07/14 | 819 | 826 | 810 | 820 | 818,000 |
| 2006/07/13 | 825 | 849 | 813 | 826 | 797,000 |
| 2006/07/12 | 856 | 861 | 818 | 827 | 1,116,000 |
| 2006/07/11 | 863 | 872 | 852 | 863 | 1,051,000 |
| 2006/07/10 | 850 | 868 | 838 | 862 | 1,604,000 |
| 2006/07/07 | 877 | 886 | 867 | 867 | 1,023,000 |
| 2006/07/06 | 897 | 899 | 869 | 875 | 1,804,000 |
| 2006/07/05 | 914 | 916 | 896 | 896 | 1,433,000 |
| 2006/07/04 | 921 | 931 | 920 | 929 | 733,000 |
| 2006/07/03 | 918 | 925 | 915 | 916 | 1,252,000 |
| 2006/06/30 | 912 | 917 | 906 | 913 | 1,056,000 |
| 2006/06/29 | 902 | 915 | 896 | 902 | 1,482,000 |
| 2006/06/28 | 900 | 910 | 893 | 900 | 1,582,000 |
| 2006/06/27 | 930 | 940 | 922 | 930 | 1,363,000 |
| 2006/06/26 | 971 | 971 | 941 | 944 | 837,000 |
| 2006/06/23 | 956 | 968 | 947 | 965 | 442,000 |
| 2006/06/22 | 937 | 957 | 935 | 953 | 580,000 |
| 2006/06/21 | 958 | 958 | 921 | 933 | 554,000 |
| 2006/06/20 | 941 | 960 | 940 | 957 | 734,000 |
| 2006/06/19 | 935 | 945 | 926 | 940 | 269,000 |
| 2006/06/16 | 945 | 958 | 935 | 949 | 865,000 |
| 2006/06/15 | 921 | 940 | 915 | 927 | 815,000 |
| 2006/06/14 | 890 | 927 | 890 | 908 | 1,128,000 |
| 2006/06/13 | 922 | 924 | 892 | 892 | 643,000 |
| 2006/06/12 | 918 | 933 | 903 | 927 | 809,000 |
| 2006/06/09 | 911 | 940 | 890 | 926 | 1,347,000 |
| 2006/06/08 | 912 | 915 | 890 | 907 | 1,549,000 |
| 2006/06/07 | 930 | 946 | 914 | 914 | 648,000 |
| 2006/06/06 | 951 | 951 | 933 | 940 | 932,000 |
| 2006/06/05 | 971 | 975 | 961 | 964 | 730,000 |
| 2006/06/02 | 975 | 985 | 950 | 985 | 1,355,000 |
| 2006/06/01 | 980 | 997 | 975 | 984 | 1,348,000 |
| 2006/05/31 | 996 | 1,024 | 993 | 1,000 | 1,191,000 |
| 2006/05/30 | 1,021 | 1,031 | 1,011 | 1,025 | 513,000 |
| 2006/05/29 | 1,043 | 1,044 | 1,017 | 1,021 | 548,000 |
| 2006/05/26 | 1,038 | 1,048 | 1,030 | 1,042 | 1,232,000 |
| 2006/05/25 | 1,001 | 1,025 | 995 | 1,006 | 1,199,000 |
| 2006/05/24 | 999 | 1,011 | 985 | 1,011 | 1,343,000 |
| 2006/05/23 | 1,009 | 1,020 | 995 | 995 | 1,250,000 |
| 2006/05/22 | 1,050 | 1,068 | 1,008 | 1,008 | 567,000 |
| 2006/05/19 | 1,010 | 1,019 | 984 | 1,010 | 952,000 |
| 2006/05/18 | 1,028 | 1,029 | 1,009 | 1,015 | 334,000 |
| 2006/05/17 | 1,017 | 1,041 | 1,011 | 1,039 | 641,000 |
| 2006/05/16 | 1,061 | 1,078 | 1,019 | 1,020 | 405,000 |
| 2006/05/15 | 1,051 | 1,085 | 1,040 | 1,049 | 761,000 |
| 2006/05/12 | 1,066 | 1,066 | 1,038 | 1,051 | 624,000 |
| 2006/05/11 | 1,095 | 1,096 | 1,073 | 1,078 | 587,000 |
| 2006/05/10 | 1,111 | 1,122 | 1,094 | 1,103 | 713,000 |
| 2006/05/09 | 1,130 | 1,135 | 1,109 | 1,110 | 812,000 |
| 2006/05/08 | 1,154 | 1,160 | 1,138 | 1,150 | 1,019,000 |
| 2006/05/02 | 1,123 | 1,154 | 1,123 | 1,148 | 672,000 |
| 2006/05/01 | 1,125 | 1,133 | 1,101 | 1,132 | 453,000 |
| 2006/04/28 | 1,126 | 1,127 | 1,100 | 1,124 | 465,000 |
| 2006/04/27 | 1,132 | 1,135 | 1,122 | 1,125 | 244,000 |
| 2006/04/26 | 1,113 | 1,129 | 1,107 | 1,119 | 390,000 |
| 2006/04/25 | 1,096 | 1,110 | 1,087 | 1,099 | 407,000 |
| 2006/04/24 | 1,130 | 1,133 | 1,106 | 1,114 | 549,000 |
| 2006/04/21 | 1,138 | 1,154 | 1,134 | 1,147 | 820,000 |
| 2006/04/20 | 1,130 | 1,135 | 1,121 | 1,128 | 682,000 |
| 2006/04/19 | 1,147 | 1,149 | 1,126 | 1,132 | 1,044,000 |
| 2006/04/18 | 1,119 | 1,130 | 1,082 | 1,127 | 565,000 |
| 2006/04/17 | 1,127 | 1,141 | 1,110 | 1,111 | 585,000 |
| 2006/04/14 | 1,107 | 1,111 | 1,099 | 1,108 | 218,000 |
| 2006/04/13 | 1,095 | 1,105 | 1,062 | 1,097 | 763,000 |
| 2006/04/12 | 1,117 | 1,119 | 1,100 | 1,102 | 695,000 |
| 2006/04/11 | 1,150 | 1,150 | 1,122 | 1,132 | 606,000 |
| 2006/04/10 | 1,150 | 1,150 | 1,140 | 1,149 | 834,000 |
| 2006/04/07 | 1,133 | 1,150 | 1,130 | 1,150 | 953,000 |
| 2006/04/06 | 1,110 | 1,129 | 1,106 | 1,115 | 695,000 |
| 2006/04/05 | 1,115 | 1,118 | 1,101 | 1,102 | 595,000 |
| 2006/04/04 | 1,115 | 1,118 | 1,090 | 1,103 | 804,000 |
| 2006/04/03 | 1,087 | 1,111 | 1,079 | 1,103 | 890,000 |
| 2006/03/31 | 1,081 | 1,081 | 1,063 | 1,079 | 369,000 |
| 2006/03/30 | 1,090 | 1,090 | 1,074 | 1,081 | 558,000 |
| 2006/03/29 | 1,067 | 1,097 | 1,060 | 1,091 | 612,000 |
| 2006/03/28 | 1,058 | 1,069 | 1,057 | 1,062 | 309,000 |
| 2006/03/27 | 1,050 | 1,061 | 1,050 | 1,059 | 286,000 |
| 2006/03/24 | 1,050 | 1,050 | 1,031 | 1,042 | 355,000 |
| 2006/03/23 | 1,035 | 1,054 | 1,035 | 1,047 | 530,000 |
| 2006/03/22 | 1,022 | 1,039 | 1,022 | 1,031 | 582,000 |
| 2006/03/20 | 1,028 | 1,045 | 1,028 | 1,032 | 489,000 |
| 2006/03/17 | 1,005 | 1,026 | 1,005 | 1,026 | 691,000 |
| 2006/03/16 | 1,006 | 1,014 | 998 | 1,003 | 668,000 |
| 2006/03/15 | 1,000 | 1,013 | 995 | 996 | 548,000 |
| 2006/03/14 | 990 | 999 | 989 | 992 | 450,000 |
| 2006/03/13 | 971 | 994 | 968 | 986 | 502,000 |
| 2006/03/10 | 957 | 971 | 946 | 951 | 901,000 |
| 2006/03/09 | 923 | 956 | 922 | 947 | 530,000 |
| 2006/03/08 | 943 | 944 | 906 | 919 | 986,000 |
| 2006/03/07 | 951 | 961 | 942 | 950 | 411,000 |
| 2006/03/06 | 968 | 979 | 940 | 961 | 488,000 |
| 2006/03/03 | 975 | 980 | 961 | 967 | 420,000 |
| 2006/03/02 | 981 | 989 | 971 | 975 | 307,000 |
| 2006/03/01 | 990 | 992 | 975 | 979 | 489,000 |
| 2006/02/28 | 1,000 | 1,006 | 975 | 1,001 | 552,000 |
| 2006/02/27 | 982 | 998 | 981 | 990 | 344,000 |
| 2006/02/24 | 981 | 993 | 964 | 981 | 669,000 |
| 2006/02/23 | 972 | 1,004 | 972 | 1,001 | 519,000 |
| 2006/02/22 | 972 | 975 | 954 | 965 | 708,000 |
| 2006/02/21 | 950 | 977 | 940 | 972 | 977,000 |
| 2006/02/20 | 948 | 975 | 946 | 958 | 1,644,000 |
| 2006/02/17 | 1,003 | 1,007 | 954 | 988 | 1,048,000 |
| 2006/02/16 | 1,002 | 1,026 | 991 | 1,011 | 587,000 |
| 2006/02/15 | 1,021 | 1,031 | 1,015 | 1,022 | 909,000 |
| 2006/02/14 | 980 | 1,030 | 970 | 1,019 | 1,220,000 |
| 2006/02/13 | 1,000 | 1,000 | 981 | 984 | 654,000 |
| 2006/02/10 | 1,012 | 1,023 | 988 | 1,000 | 619,000 |
| 2006/02/09 | 1,030 | 1,037 | 1,004 | 1,013 | 891,000 |
| 2006/02/08 | 1,054 | 1,054 | 1,019 | 1,026 | 708,000 |
| 2006/02/07 | 1,054 | 1,067 | 1,047 | 1,057 | 666,000 |
| 2006/02/06 | 1,063 | 1,067 | 1,056 | 1,056 | 734,000 |
| 2006/02/03 | 1,075 | 1,087 | 1,057 | 1,074 | 562,000 |
| 2006/02/02 | 1,110 | 1,110 | 1,087 | 1,094 | 591,000 |
| 2006/02/01 | 1,085 | 1,110 | 1,085 | 1,085 | 815,000 |
| 2006/01/31 | 1,110 | 1,110 | 1,071 | 1,085 | 708,000 |
| 2006/01/30 | 1,103 | 1,110 | 1,089 | 1,098 | 933,000 |
| 2006/01/27 | 1,120 | 1,124 | 1,103 | 1,120 | 811,000 |
| 2006/01/26 | 1,048 | 1,080 | 1,048 | 1,071 | 332,000 |
| 2006/01/25 | 1,020 | 1,049 | 1,013 | 1,033 | 674,000 |
| 2006/01/24 | 1,009 | 1,040 | 1,009 | 1,036 | 427,000 |
| 2006/01/23 | 1,007 | 1,051 | 1,000 | 1,019 | 985,000 |
| 2006/01/20 | 1,075 | 1,087 | 1,060 | 1,067 | 824,000 |
| 2006/01/19 | 987 | 1,055 | 987 | 1,055 | 1,319,000 |
| 2006/01/18 | 1,045 | 1,055 | 986 | 1,027 | 1,589,000 |
| 2006/01/17 | 1,085 | 1,105 | 1,080 | 1,085 | 1,306,000 |
| 2006/01/16 | 1,128 | 1,128 | 1,110 | 1,124 | 542,000 |
| 2006/01/13 | 1,135 | 1,135 | 1,121 | 1,128 | 454,000 |
| 2006/01/12 | 1,120 | 1,136 | 1,115 | 1,135 | 802,000 |
| 2006/01/11 | 1,114 | 1,127 | 1,106 | 1,119 | 1,222,000 |
| 2006/01/10 | 1,118 | 1,125 | 1,105 | 1,113 | 1,369,000 |
| 2006/01/06 | 1,065 | 1,124 | 1,063 | 1,117 | 1,226,000 |
| 2006/01/05 | 1,060 | 1,077 | 1,040 | 1,060 | 1,154,000 |
| 2006/01/04 | 1,071 | 1,073 | 1,061 | 1,072 | 674,000 |