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 |
|---|---|---|---|---|---|
| 2008/12/30 | 451 | 461 | 451 | 455 | 307,000 |
| 2008/12/29 | 454 | 462 | 449 | 461 | 312,000 |
| 2008/12/26 | 453 | 459 | 448 | 459 | 329,000 |
| 2008/12/25 | 439 | 445 | 435 | 445 | 263,000 |
| 2008/12/24 | 442 | 446 | 432 | 435 | 510,000 |
| 2008/12/22 | 439 | 455 | 439 | 452 | 423,000 |
| 2008/12/19 | 442 | 449 | 437 | 440 | 711,000 |
| 2008/12/18 | 445 | 454 | 437 | 441 | 913,000 |
| 2008/12/17 | 449 | 451 | 434 | 449 | 1,026,000 |
| 2008/12/16 | 447 | 447 | 433 | 440 | 1,135,000 |
| 2008/12/15 | 419 | 450 | 419 | 445 | 2,233,000 |
| 2008/12/12 | 411 | 428 | 408 | 414 | 2,247,000 |
| 2008/12/11 | 419 | 433 | 417 | 429 | 854,000 |
| 2008/12/10 | 424 | 436 | 412 | 429 | 2,609,000 |
| 2008/12/09 | 430 | 434 | 417 | 424 | 1,278,000 |
| 2008/12/08 | 418 | 433 | 413 | 425 | 946,000 |
| 2008/12/05 | 425 | 426 | 412 | 413 | 1,046,000 |
| 2008/12/04 | 432 | 435 | 413 | 420 | 905,000 |
| 2008/12/03 | 425 | 429 | 415 | 422 | 1,393,000 |
| 2008/12/02 | 423 | 427 | 414 | 414 | 634,000 |
| 2008/12/01 | 462 | 462 | 440 | 443 | 1,243,000 |
| 2008/11/28 | 461 | 477 | 456 | 461 | 1,347,000 |
| 2008/11/27 | 495 | 505 | 459 | 466 | 1,337,000 |
| 2008/11/26 | 487 | 496 | 482 | 490 | 871,000 |
| 2008/11/25 | 515 | 522 | 498 | 522 | 1,463,000 |
| 2008/11/21 | 440 | 482 | 434 | 481 | 1,282,000 |
| 2008/11/20 | 474 | 475 | 446 | 449 | 752,000 |
| 2008/11/19 | 473 | 483 | 452 | 469 | 781,000 |
| 2008/11/18 | 458 | 481 | 452 | 472 | 768,000 |
| 2008/11/17 | 451 | 483 | 446 | 463 | 1,078,000 |
| 2008/11/14 | 493 | 493 | 448 | 451 | 1,400,000 |
| 2008/11/13 | 477 | 485 | 470 | 473 | 946,000 |
| 2008/11/12 | 498 | 527 | 494 | 512 | 1,159,000 |
| 2008/11/11 | 542 | 544 | 514 | 518 | 548,000 |
| 2008/11/10 | 528 | 560 | 528 | 553 | 1,031,000 |
| 2008/11/07 | 484 | 543 | 484 | 525 | 1,722,000 |
| 2008/11/06 | 550 | 556 | 517 | 519 | 1,245,000 |
| 2008/11/05 | 562 | 575 | 550 | 558 | 1,222,000 |
| 2008/11/04 | 546 | 564 | 540 | 552 | 1,225,000 |
| 2008/10/31 | 551 | 562 | 520 | 536 | 980,000 |
| 2008/10/30 | 519 | 544 | 512 | 544 | 1,040,000 |
| 2008/10/29 | 520 | 521 | 480 | 512 | 963,000 |
| 2008/10/28 | 404 | 484 | 404 | 484 | 1,635,000 |
| 2008/10/27 | 462 | 473 | 397 | 404 | 1,533,000 |
| 2008/10/24 | 500 | 505 | 466 | 472 | 854,000 |
| 2008/10/23 | 505 | 505 | 478 | 500 | 815,000 |
| 2008/10/22 | 530 | 540 | 514 | 514 | 563,000 |
| 2008/10/21 | 559 | 561 | 535 | 549 | 817,000 |
| 2008/10/20 | 519 | 528 | 503 | 526 | 1,106,000 |
| 2008/10/17 | 514 | 525 | 498 | 509 | 917,000 |
| 2008/10/16 | 500 | 514 | 486 | 494 | 1,026,000 |
| 2008/10/15 | 544 | 548 | 505 | 540 | 1,014,000 |
| 2008/10/14 | 511 | 545 | 502 | 545 | 1,107,000 |
| 2008/10/10 | 447 | 481 | 443 | 466 | 1,449,000 |
| 2008/10/09 | 477 | 495 | 472 | 487 | 3,134,000 |
| 2008/10/08 | 483 | 513 | 469 | 497 | 2,674,000 |
| 2008/10/07 | 500 | 519 | 487 | 512 | 2,404,000 |
| 2008/10/06 | 577 | 577 | 544 | 549 | 930,000 |
| 2008/10/03 | 600 | 601 | 573 | 587 | 1,401,000 |
| 2008/10/02 | 661 | 661 | 615 | 619 | 943,000 |
| 2008/10/01 | 652 | 662 | 643 | 654 | 777,000 |
| 2008/09/30 | 622 | 658 | 622 | 647 | 1,160,000 |
| 2008/09/29 | 696 | 706 | 652 | 655 | 712,000 |
| 2008/09/26 | 703 | 709 | 692 | 700 | 718,000 |
| 2008/09/25 | 693 | 704 | 683 | 695 | 548,000 |
| 2008/09/24 | 686 | 693 | 665 | 693 | 500,000 |
| 2008/09/22 | 723 | 724 | 680 | 683 | 663,000 |
| 2008/09/19 | 687 | 707 | 680 | 697 | 783,000 |
| 2008/09/18 | 672 | 694 | 655 | 687 | 935,000 |
| 2008/09/17 | 698 | 698 | 677 | 684 | 760,000 |
| 2008/09/16 | 658 | 703 | 639 | 698 | 1,763,000 |
| 2008/09/12 | 661 | 672 | 652 | 669 | 754,000 |
| 2008/09/11 | 675 | 679 | 661 | 664 | 595,000 |
| 2008/09/10 | 651 | 683 | 651 | 682 | 1,168,000 |
| 2008/09/09 | 682 | 687 | 661 | 665 | 599,000 |
| 2008/09/08 | 673 | 690 | 673 | 681 | 1,121,000 |
| 2008/09/05 | 640 | 655 | 639 | 653 | 856,000 |
| 2008/09/04 | 672 | 672 | 655 | 661 | 724,000 |
| 2008/09/03 | 655 | 667 | 648 | 665 | 1,043,000 |
| 2008/09/02 | 677 | 680 | 654 | 662 | 749,000 |
| 2008/09/01 | 676 | 684 | 675 | 678 | 459,000 |
| 2008/08/29 | 683 | 697 | 683 | 694 | 773,000 |
| 2008/08/28 | 688 | 688 | 667 | 679 | 472,000 |
| 2008/08/27 | 692 | 694 | 686 | 688 | 394,000 |
| 2008/08/26 | 673 | 691 | 670 | 685 | 800,000 |
| 2008/08/25 | 675 | 685 | 671 | 672 | 508,000 |
| 2008/08/22 | 660 | 667 | 649 | 658 | 835,000 |
| 2008/08/21 | 657 | 659 | 646 | 654 | 705,000 |
| 2008/08/20 | 643 | 657 | 639 | 649 | 541,000 |
| 2008/08/19 | 651 | 653 | 646 | 650 | 494,000 |
| 2008/08/18 | 661 | 690 | 661 | 674 | 698,000 |
| 2008/08/15 | 649 | 664 | 649 | 663 | 592,000 |
| 2008/08/14 | 643 | 657 | 641 | 649 | 433,000 |
| 2008/08/13 | 664 | 665 | 641 | 652 | 572,000 |
| 2008/08/12 | 681 | 685 | 660 | 660 | 967,000 |
| 2008/08/11 | 675 | 695 | 675 | 689 | 563,000 |
| 2008/08/08 | 652 | 679 | 652 | 670 | 633,000 |
| 2008/08/07 | 680 | 681 | 660 | 666 | 423,000 |
| 2008/08/06 | 644 | 672 | 638 | 672 | 1,115,000 |
| 2008/08/05 | 641 | 655 | 637 | 642 | 1,011,000 |
| 2008/08/04 | 684 | 685 | 651 | 651 | 1,154,000 |
| 2008/08/01 | 743 | 743 | 684 | 687 | 1,535,000 |
| 2008/07/31 | 725 | 754 | 725 | 754 | 2,077,000 |
| 2008/07/30 | 695 | 709 | 692 | 709 | 408,000 |
| 2008/07/29 | 698 | 698 | 677 | 689 | 478,000 |
| 2008/07/28 | 704 | 712 | 691 | 697 | 547,000 |
| 2008/07/25 | 703 | 706 | 689 | 694 | 649,000 |
| 2008/07/24 | 693 | 703 | 688 | 703 | 814,000 |
| 2008/07/23 | 683 | 693 | 675 | 679 | 561,000 |
| 2008/07/22 | 663 | 673 | 656 | 673 | 800,000 |
| 2008/07/18 | 662 | 668 | 646 | 649 | 555,000 |
| 2008/07/17 | 663 | 663 | 649 | 656 | 752,000 |
| 2008/07/16 | 645 | 660 | 642 | 644 | 549,000 |
| 2008/07/15 | 662 | 664 | 648 | 654 | 833,000 |
| 2008/07/14 | 666 | 681 | 657 | 659 | 1,000,000 |
| 2008/07/11 | 665 | 673 | 655 | 666 | 1,506,000 |
| 2008/07/10 | 677 | 677 | 662 | 662 | 774,000 |
| 2008/07/09 | 681 | 691 | 675 | 677 | 750,000 |
| 2008/07/08 | 686 | 686 | 661 | 665 | 1,033,000 |
| 2008/07/07 | 692 | 692 | 676 | 685 | 1,126,000 |
| 2008/07/04 | 699 | 703 | 686 | 691 | 947,000 |
| 2008/07/03 | 719 | 719 | 695 | 697 | 1,270,000 |
| 2008/07/02 | 744 | 750 | 719 | 722 | 1,191,000 |
| 2008/07/01 | 736 | 762 | 736 | 742 | 768,000 |
| 2008/06/30 | 730 | 751 | 726 | 735 | 843,000 |
| 2008/06/27 | 718 | 732 | 712 | 726 | 733,000 |
| 2008/06/26 | 745 | 745 | 727 | 732 | 764,000 |
| 2008/06/25 | 738 | 748 | 714 | 745 | 843,000 |
| 2008/06/24 | 728 | 740 | 719 | 738 | 1,455,000 |
| 2008/06/23 | 703 | 724 | 691 | 718 | 576,000 |
| 2008/06/20 | 735 | 735 | 710 | 713 | 704,000 |
| 2008/06/19 | 750 | 750 | 722 | 726 | 841,000 |
| 2008/06/18 | 727 | 751 | 727 | 748 | 839,000 |
| 2008/06/17 | 727 | 735 | 721 | 726 | 758,000 |
| 2008/06/16 | 731 | 741 | 727 | 731 | 964,000 |
| 2008/06/13 | 714 | 731 | 714 | 726 | 830,000 |
| 2008/06/12 | 734 | 741 | 726 | 729 | 633,000 |
| 2008/06/11 | 750 | 755 | 739 | 744 | 607,000 |
| 2008/06/10 | 763 | 764 | 747 | 750 | 659,000 |
| 2008/06/09 | 755 | 767 | 755 | 758 | 379,000 |
| 2008/06/06 | 791 | 797 | 773 | 782 | 1,073,000 |
| 2008/06/05 | 780 | 794 | 773 | 789 | 1,213,000 |
| 2008/06/04 | 778 | 781 | 764 | 775 | 744,000 |
| 2008/06/03 | 778 | 778 | 763 | 772 | 696,000 |
| 2008/06/02 | 761 | 783 | 757 | 780 | 854,000 |
| 2008/05/30 | 764 | 772 | 755 | 769 | 1,065,000 |
| 2008/05/29 | 758 | 763 | 746 | 763 | 746,000 |
| 2008/05/28 | 760 | 764 | 742 | 748 | 547,000 |
| 2008/05/27 | 758 | 763 | 750 | 757 | 684,000 |
| 2008/05/26 | 763 | 764 | 746 | 758 | 782,000 |
| 2008/05/23 | 773 | 784 | 767 | 773 | 808,000 |
| 2008/05/22 | 750 | 771 | 743 | 770 | 652,000 |
| 2008/05/21 | 765 | 774 | 748 | 758 | 625,000 |
| 2008/05/20 | 777 | 783 | 769 | 775 | 1,135,000 |
| 2008/05/19 | 770 | 792 | 765 | 768 | 1,500,000 |
| 2008/05/16 | 766 | 800 | 752 | 769 | 2,643,000 |
| 2008/05/15 | 755 | 768 | 747 | 747 | 1,238,000 |
| 2008/05/14 | 730 | 757 | 729 | 754 | 1,587,000 |
| 2008/05/13 | 697 | 721 | 695 | 720 | 1,763,000 |
| 2008/05/12 | 687 | 698 | 676 | 693 | 471,000 |
| 2008/05/09 | 734 | 734 | 694 | 694 | 1,068,000 |
| 2008/05/08 | 733 | 741 | 729 | 733 | 639,000 |
| 2008/05/07 | 736 | 741 | 726 | 733 | 426,000 |
| 2008/05/02 | 725 | 733 | 718 | 733 | 668,000 |
| 2008/05/01 | 707 | 723 | 706 | 712 | 461,000 |
| 2008/04/30 | 707 | 718 | 703 | 713 | 664,000 |
| 2008/04/28 | 701 | 708 | 696 | 705 | 353,000 |
| 2008/04/25 | 689 | 699 | 688 | 694 | 558,000 |
| 2008/04/24 | 683 | 691 | 675 | 676 | 872,000 |
| 2008/04/23 | 675 | 692 | 675 | 685 | 355,000 |
| 2008/04/22 | 690 | 693 | 680 | 685 | 528,000 |
| 2008/04/21 | 676 | 694 | 675 | 690 | 706,000 |
| 2008/04/18 | 659 | 674 | 656 | 673 | 875,000 |
| 2008/04/17 | 673 | 677 | 661 | 666 | 956,000 |
| 2008/04/16 | 661 | 667 | 651 | 667 | 1,109,000 |
| 2008/04/15 | 642 | 645 | 630 | 641 | 787,000 |
| 2008/04/14 | 630 | 642 | 629 | 641 | 981,000 |
| 2008/04/11 | 640 | 656 | 637 | 653 | 668,000 |
| 2008/04/10 | 651 | 651 | 628 | 629 | 1,343,000 |
| 2008/04/09 | 687 | 687 | 650 | 655 | 1,545,000 |
| 2008/04/08 | 687 | 688 | 671 | 679 | 1,057,000 |
| 2008/04/07 | 689 | 698 | 682 | 692 | 971,000 |
| 2008/04/04 | 689 | 692 | 677 | 684 | 647,000 |
| 2008/04/03 | 700 | 700 | 681 | 696 | 875,000 |
| 2008/04/02 | 676 | 688 | 668 | 688 | 1,603,000 |
| 2008/04/01 | 649 | 662 | 643 | 647 | 1,407,000 |
| 2008/03/31 | 666 | 668 | 637 | 648 | 1,222,000 |
| 2008/03/28 | 668 | 669 | 652 | 665 | 819,000 |
| 2008/03/27 | 658 | 667 | 652 | 659 | 1,099,000 |
| 2008/03/26 | 660 | 668 | 648 | 656 | 1,247,000 |
| 2008/03/25 | 657 | 661 | 650 | 660 | 1,114,000 |
| 2008/03/24 | 640 | 655 | 640 | 647 | 1,134,000 |
| 2008/03/21 | 623 | 641 | 616 | 640 | 1,543,000 |
| 2008/03/19 | 648 | 651 | 608 | 618 | 3,508,000 |
| 2008/03/18 | 625 | 644 | 608 | 641 | 2,034,000 |
| 2008/03/17 | 663 | 665 | 625 | 635 | 1,491,000 |
| 2008/03/14 | 677 | 677 | 656 | 663 | 1,758,000 |
| 2008/03/13 | 688 | 696 | 676 | 682 | 1,665,000 |
| 2008/03/12 | 704 | 707 | 682 | 688 | 1,059,000 |
| 2008/03/11 | 669 | 690 | 661 | 686 | 1,882,000 |
| 2008/03/10 | 709 | 709 | 671 | 694 | 1,485,000 |
| 2008/03/07 | 708 | 708 | 687 | 697 | 1,908,000 |
| 2008/03/06 | 723 | 747 | 723 | 742 | 701,000 |
| 2008/03/05 | 729 | 737 | 714 | 723 | 844,000 |
| 2008/03/04 | 725 | 740 | 712 | 727 | 1,414,000 |
| 2008/03/03 | 731 | 731 | 715 | 715 | 913,000 |
| 2008/02/29 | 758 | 765 | 741 | 761 | 1,535,000 |
| 2008/02/28 | 749 | 766 | 741 | 761 | 864,000 |
| 2008/02/27 | 765 | 768 | 754 | 764 | 747,000 |
| 2008/02/26 | 757 | 759 | 745 | 749 | 973,000 |
| 2008/02/25 | 731 | 755 | 729 | 750 | 999,000 |
| 2008/02/22 | 710 | 725 | 706 | 722 | 1,202,000 |
| 2008/02/21 | 712 | 722 | 709 | 715 | 2,004,000 |
| 2008/02/20 | 726 | 728 | 698 | 699 | 1,514,000 |
| 2008/02/19 | 760 | 760 | 715 | 729 | 2,606,000 |
| 2008/02/18 | 744 | 777 | 743 | 759 | 1,476,000 |
| 2008/02/15 | 748 | 748 | 720 | 740 | 2,026,000 |
| 2008/02/14 | 745 | 750 | 736 | 743 | 2,989,000 |
| 2008/02/13 | 700 | 704 | 679 | 697 | 3,020,000 |
| 2008/02/12 | 654 | 695 | 654 | 673 | 3,502,000 |
| 2008/02/08 | 630 | 645 | 618 | 644 | 1,670,000 |
| 2008/02/07 | 632 | 637 | 618 | 630 | 1,971,000 |
| 2008/02/06 | 677 | 677 | 641 | 642 | 2,408,000 |
| 2008/02/05 | 694 | 703 | 681 | 691 | 1,753,000 |
| 2008/02/04 | 718 | 724 | 702 | 710 | 796,000 |
| 2008/02/01 | 700 | 713 | 684 | 698 | 1,737,000 |
| 2008/01/31 | 694 | 708 | 685 | 700 | 1,667,000 |
| 2008/01/30 | 704 | 713 | 689 | 693 | 1,031,000 |
| 2008/01/29 | 714 | 720 | 699 | 706 | 890,000 |
| 2008/01/28 | 704 | 718 | 687 | 687 | 786,000 |
| 2008/01/25 | 703 | 720 | 698 | 714 | 1,414,000 |
| 2008/01/24 | 697 | 700 | 676 | 694 | 859,000 |
| 2008/01/23 | 663 | 682 | 659 | 671 | 1,443,000 |
| 2008/01/22 | 658 | 679 | 649 | 649 | 1,726,000 |
| 2008/01/21 | 692 | 706 | 681 | 686 | 1,033,000 |
| 2008/01/18 | 675 | 713 | 663 | 709 | 1,421,000 |
| 2008/01/17 | 663 | 697 | 663 | 696 | 1,536,000 |
| 2008/01/16 | 670 | 689 | 669 | 672 | 1,453,000 |
| 2008/01/15 | 723 | 730 | 692 | 698 | 1,707,000 |
| 2008/01/11 | 745 | 745 | 718 | 723 | 1,623,000 |
| 2008/01/10 | 754 | 754 | 727 | 736 | 1,551,000 |
| 2008/01/09 | 730 | 756 | 722 | 753 | 1,200,000 |
| 2008/01/08 | 741 | 751 | 730 | 750 | 1,276,000 |
| 2008/01/07 | 736 | 758 | 730 | 746 | 1,270,000 |
| 2008/01/04 | 790 | 796 | 762 | 766 | 579,000 |