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 |
|---|---|---|---|---|---|
| 2009/12/30 | 793 | 793 | 775 | 777 | 409,000 |
| 2009/12/29 | 784 | 793 | 782 | 785 | 361,000 |
| 2009/12/28 | 789 | 798 | 786 | 790 | 232,000 |
| 2009/12/25 | 798 | 798 | 786 | 789 | 317,000 |
| 2009/12/24 | 790 | 797 | 786 | 794 | 322,000 |
| 2009/12/22 | 779 | 798 | 775 | 794 | 553,000 |
| 2009/12/21 | 775 | 779 | 767 | 774 | 423,000 |
| 2009/12/18 | 772 | 775 | 764 | 771 | 552,000 |
| 2009/12/17 | 790 | 795 | 779 | 782 | 736,000 |
| 2009/12/16 | 787 | 800 | 784 | 789 | 835,000 |
| 2009/12/15 | 792 | 792 | 781 | 787 | 666,000 |
| 2009/12/14 | 784 | 786 | 777 | 786 | 716,000 |
| 2009/12/11 | 763 | 788 | 759 | 787 | 885,000 |
| 2009/12/10 | 780 | 780 | 753 | 762 | 691,000 |
| 2009/12/09 | 783 | 788 | 778 | 781 | 851,000 |
| 2009/12/08 | 779 | 792 | 777 | 790 | 642,000 |
| 2009/12/07 | 786 | 793 | 777 | 779 | 768,000 |
| 2009/12/04 | 798 | 798 | 772 | 778 | 1,327,000 |
| 2009/12/03 | 770 | 799 | 769 | 798 | 803,000 |
| 2009/12/02 | 757 | 772 | 749 | 763 | 815,000 |
| 2009/12/01 | 748 | 767 | 737 | 766 | 661,000 |
| 2009/11/30 | 720 | 747 | 720 | 747 | 924,000 |
| 2009/11/27 | 719 | 723 | 702 | 710 | 1,160,000 |
| 2009/11/26 | 723 | 734 | 721 | 726 | 611,000 |
| 2009/11/25 | 730 | 733 | 714 | 729 | 881,000 |
| 2009/11/24 | 732 | 733 | 718 | 720 | 828,000 |
| 2009/11/20 | 720 | 727 | 713 | 722 | 758,000 |
| 2009/11/19 | 712 | 724 | 705 | 724 | 1,138,000 |
| 2009/11/18 | 702 | 708 | 690 | 699 | 1,275,000 |
| 2009/11/17 | 733 | 737 | 708 | 712 | 760,000 |
| 2009/11/16 | 733 | 741 | 726 | 730 | 394,000 |
| 2009/11/13 | 738 | 740 | 726 | 727 | 1,109,000 |
| 2009/11/12 | 751 | 754 | 737 | 742 | 1,088,000 |
| 2009/11/11 | 764 | 783 | 746 | 749 | 1,386,000 |
| 2009/11/10 | 768 | 780 | 759 | 774 | 900,000 |
| 2009/11/09 | 768 | 776 | 754 | 755 | 1,115,000 |
| 2009/11/06 | 760 | 779 | 749 | 767 | 1,272,000 |
| 2009/11/05 | 758 | 762 | 741 | 750 | 557,000 |
| 2009/11/04 | 775 | 775 | 744 | 752 | 809,000 |
| 2009/11/02 | 752 | 767 | 752 | 767 | 993,000 |
| 2009/10/30 | 772 | 780 | 761 | 778 | 1,291,000 |
| 2009/10/29 | 754 | 774 | 742 | 757 | 2,333,000 |
| 2009/10/28 | 742 | 755 | 733 | 755 | 1,708,000 |
| 2009/10/27 | 736 | 737 | 719 | 730 | 857,000 |
| 2009/10/26 | 750 | 764 | 734 | 741 | 987,000 |
| 2009/10/23 | 740 | 756 | 738 | 748 | 1,297,000 |
| 2009/10/22 | 745 | 747 | 723 | 731 | 1,450,000 |
| 2009/10/21 | 762 | 765 | 749 | 753 | 719,000 |
| 2009/10/20 | 770 | 770 | 759 | 761 | 1,052,000 |
| 2009/10/19 | 749 | 759 | 739 | 751 | 966,000 |
| 2009/10/16 | 743 | 747 | 733 | 747 | 1,143,000 |
| 2009/10/15 | 719 | 736 | 718 | 728 | 1,617,000 |
| 2009/10/14 | 705 | 705 | 681 | 701 | 913,000 |
| 2009/10/13 | 714 | 716 | 702 | 704 | 638,000 |
| 2009/10/09 | 703 | 709 | 693 | 703 | 1,001,000 |
| 2009/10/08 | 692 | 695 | 678 | 693 | 915,000 |
| 2009/10/07 | 662 | 690 | 655 | 682 | 944,000 |
| 2009/10/06 | 649 | 658 | 643 | 652 | 460,000 |
| 2009/10/05 | 653 | 663 | 640 | 648 | 679,000 |
| 2009/10/02 | 645 | 659 | 642 | 659 | 930,000 |
| 2009/10/01 | 692 | 692 | 672 | 678 | 724,000 |
| 2009/09/30 | 699 | 704 | 692 | 700 | 549,000 |
| 2009/09/29 | 705 | 707 | 690 | 692 | 816,000 |
| 2009/09/28 | 715 | 715 | 697 | 710 | 509,000 |
| 2009/09/25 | 740 | 740 | 719 | 721 | 615,000 |
| 2009/09/24 | 729 | 748 | 725 | 740 | 1,102,000 |
| 2009/09/18 | 741 | 741 | 713 | 738 | 779,000 |
| 2009/09/17 | 731 | 748 | 730 | 740 | 450,000 |
| 2009/09/16 | 733 | 745 | 726 | 732 | 539,000 |
| 2009/09/15 | 739 | 750 | 728 | 735 | 404,000 |
| 2009/09/14 | 741 | 744 | 725 | 738 | 525,000 |
| 2009/09/11 | 754 | 759 | 743 | 751 | 698,000 |
| 2009/09/10 | 760 | 763 | 755 | 760 | 347,000 |
| 2009/09/09 | 763 | 763 | 743 | 754 | 606,000 |
| 2009/09/08 | 763 | 764 | 750 | 763 | 862,000 |
| 2009/09/07 | 760 | 766 | 758 | 764 | 600,000 |
| 2009/09/04 | 749 | 751 | 741 | 746 | 396,000 |
| 2009/09/03 | 754 | 762 | 747 | 752 | 638,000 |
| 2009/09/02 | 746 | 757 | 731 | 753 | 1,567,000 |
| 2009/09/01 | 753 | 758 | 744 | 752 | 1,949,000 |
| 2009/08/31 | 777 | 787 | 751 | 758 | 1,139,000 |
| 2009/08/28 | 781 | 781 | 770 | 776 | 799,000 |
| 2009/08/27 | 788 | 790 | 759 | 773 | 1,685,000 |
| 2009/08/26 | 798 | 804 | 786 | 788 | 1,707,000 |
| 2009/08/25 | 800 | 808 | 794 | 804 | 836,000 |
| 2009/08/24 | 771 | 801 | 770 | 800 | 1,613,000 |
| 2009/08/21 | 771 | 771 | 743 | 751 | 863,000 |
| 2009/08/20 | 752 | 773 | 751 | 771 | 905,000 |
| 2009/08/19 | 752 | 762 | 738 | 739 | 702,000 |
| 2009/08/18 | 769 | 779 | 744 | 758 | 794,000 |
| 2009/08/17 | 789 | 789 | 774 | 776 | 802,000 |
| 2009/08/14 | 764 | 780 | 764 | 776 | 709,000 |
| 2009/08/13 | 756 | 765 | 753 | 759 | 508,000 |
| 2009/08/12 | 760 | 762 | 751 | 756 | 544,000 |
| 2009/08/11 | 742 | 761 | 742 | 760 | 1,011,000 |
| 2009/08/10 | 750 | 757 | 739 | 746 | 636,000 |
| 2009/08/07 | 726 | 745 | 711 | 744 | 904,000 |
| 2009/08/06 | 712 | 728 | 711 | 724 | 440,000 |
| 2009/08/05 | 727 | 729 | 712 | 712 | 495,000 |
| 2009/08/04 | 734 | 735 | 719 | 719 | 411,000 |
| 2009/08/03 | 738 | 740 | 724 | 730 | 410,000 |
| 2009/07/31 | 720 | 730 | 718 | 730 | 804,000 |
| 2009/07/30 | 713 | 714 | 696 | 706 | 370,000 |
| 2009/07/29 | 710 | 717 | 704 | 712 | 244,000 |
| 2009/07/28 | 708 | 710 | 698 | 710 | 442,000 |
| 2009/07/27 | 707 | 716 | 706 | 707 | 421,000 |
| 2009/07/24 | 719 | 719 | 701 | 704 | 681,000 |
| 2009/07/23 | 704 | 711 | 698 | 700 | 666,000 |
| 2009/07/22 | 695 | 705 | 687 | 700 | 632,000 |
| 2009/07/21 | 687 | 695 | 683 | 695 | 567,000 |
| 2009/07/17 | 689 | 692 | 680 | 683 | 700,000 |
| 2009/07/16 | 685 | 689 | 675 | 679 | 749,000 |
| 2009/07/15 | 654 | 674 | 654 | 667 | 944,000 |
| 2009/07/14 | 659 | 660 | 643 | 654 | 927,000 |
| 2009/07/13 | 665 | 676 | 646 | 649 | 1,029,000 |
| 2009/07/10 | 670 | 681 | 666 | 677 | 1,025,000 |
| 2009/07/09 | 660 | 667 | 654 | 660 | 564,000 |
| 2009/07/08 | 664 | 671 | 659 | 659 | 464,000 |
| 2009/07/07 | 682 | 690 | 664 | 681 | 771,000 |
| 2009/07/06 | 675 | 707 | 675 | 692 | 1,306,000 |
| 2009/07/03 | 668 | 676 | 663 | 674 | 648,000 |
| 2009/07/02 | 683 | 694 | 682 | 685 | 662,000 |
| 2009/07/01 | 686 | 694 | 670 | 682 | 945,000 |
| 2009/06/30 | 688 | 706 | 688 | 693 | 1,618,000 |
| 2009/06/29 | 690 | 693 | 666 | 674 | 1,020,000 |
| 2009/06/26 | 672 | 694 | 672 | 689 | 1,261,000 |
| 2009/06/25 | 672 | 686 | 670 | 679 | 1,308,000 |
| 2009/06/24 | 646 | 663 | 634 | 660 | 1,281,000 |
| 2009/06/23 | 661 | 664 | 639 | 641 | 695,000 |
| 2009/06/22 | 674 | 674 | 646 | 661 | 1,447,000 |
| 2009/06/19 | 687 | 698 | 628 | 644 | 4,143,000 |
| 2009/06/18 | 607 | 618 | 607 | 617 | 746,000 |
| 2009/06/17 | 601 | 618 | 601 | 615 | 600,000 |
| 2009/06/16 | 611 | 620 | 605 | 607 | 774,000 |
| 2009/06/15 | 637 | 637 | 613 | 621 | 775,000 |
| 2009/06/12 | 644 | 646 | 632 | 637 | 771,000 |
| 2009/06/11 | 634 | 637 | 628 | 635 | 456,000 |
| 2009/06/10 | 626 | 648 | 621 | 636 | 991,000 |
| 2009/06/09 | 619 | 635 | 618 | 625 | 1,010,000 |
| 2009/06/08 | 615 | 620 | 612 | 616 | 634,000 |
| 2009/06/05 | 619 | 619 | 607 | 612 | 894,000 |
| 2009/06/04 | 607 | 617 | 606 | 615 | 1,091,000 |
| 2009/06/03 | 593 | 612 | 592 | 607 | 1,287,000 |
| 2009/06/02 | 606 | 612 | 596 | 599 | 780,000 |
| 2009/06/01 | 603 | 607 | 595 | 598 | 721,000 |
| 2009/05/29 | 603 | 605 | 587 | 600 | 1,448,000 |
| 2009/05/28 | 595 | 615 | 592 | 602 | 1,049,000 |
| 2009/05/27 | 600 | 601 | 591 | 595 | 557,000 |
| 2009/05/26 | 604 | 604 | 584 | 593 | 1,099,000 |
| 2009/05/25 | 602 | 609 | 597 | 602 | 1,018,000 |
| 2009/05/22 | 610 | 612 | 601 | 604 | 1,028,000 |
| 2009/05/21 | 628 | 629 | 611 | 620 | 828,000 |
| 2009/05/20 | 624 | 638 | 623 | 630 | 851,000 |
| 2009/05/19 | 623 | 629 | 612 | 617 | 1,190,000 |
| 2009/05/18 | 580 | 606 | 576 | 603 | 967,000 |
| 2009/05/15 | 586 | 598 | 580 | 585 | 472,000 |
| 2009/05/14 | 585 | 601 | 581 | 585 | 572,000 |
| 2009/05/13 | 582 | 594 | 578 | 589 | 683,000 |
| 2009/05/12 | 563 | 597 | 562 | 589 | 1,077,000 |
| 2009/05/11 | 567 | 587 | 567 | 572 | 555,000 |
| 2009/05/08 | 562 | 571 | 549 | 567 | 631,000 |
| 2009/05/07 | 559 | 562 | 543 | 557 | 768,000 |
| 2009/05/01 | 527 | 553 | 527 | 534 | 597,000 |
| 2009/04/30 | 541 | 558 | 525 | 526 | 1,130,000 |
| 2009/04/28 | 541 | 550 | 513 | 513 | 858,000 |
| 2009/04/27 | 565 | 569 | 538 | 543 | 517,000 |
| 2009/04/24 | 563 | 565 | 555 | 555 | 479,000 |
| 2009/04/23 | 564 | 566 | 551 | 563 | 607,000 |
| 2009/04/22 | 563 | 570 | 552 | 555 | 492,000 |
| 2009/04/21 | 569 | 569 | 548 | 553 | 641,000 |
| 2009/04/20 | 560 | 576 | 551 | 573 | 643,000 |
| 2009/04/17 | 552 | 563 | 548 | 560 | 468,000 |
| 2009/04/16 | 556 | 563 | 541 | 544 | 501,000 |
| 2009/04/15 | 559 | 564 | 543 | 549 | 486,000 |
| 2009/04/14 | 558 | 564 | 543 | 559 | 536,000 |
| 2009/04/13 | 551 | 561 | 546 | 558 | 390,000 |
| 2009/04/10 | 560 | 560 | 537 | 549 | 465,000 |
| 2009/04/09 | 531 | 554 | 531 | 550 | 830,000 |
| 2009/04/08 | 544 | 544 | 528 | 528 | 790,000 |
| 2009/04/07 | 562 | 573 | 558 | 559 | 718,000 |
| 2009/04/06 | 562 | 576 | 552 | 556 | 653,000 |
| 2009/04/03 | 564 | 576 | 557 | 559 | 903,000 |
| 2009/04/02 | 563 | 570 | 555 | 563 | 568,000 |
| 2009/04/01 | 540 | 557 | 532 | 553 | 547,000 |
| 2009/03/31 | 544 | 558 | 535 | 547 | 752,000 |
| 2009/03/30 | 577 | 580 | 542 | 545 | 1,154,000 |
| 2009/03/27 | 589 | 600 | 585 | 589 | 681,000 |
| 2009/03/26 | 559 | 573 | 550 | 569 | 951,000 |
| 2009/03/25 | 572 | 587 | 572 | 582 | 653,000 |
| 2009/03/24 | 595 | 595 | 561 | 572 | 1,229,000 |
| 2009/03/23 | 562 | 565 | 556 | 565 | 899,000 |
| 2009/03/19 | 572 | 577 | 556 | 562 | 922,000 |
| 2009/03/18 | 549 | 560 | 546 | 553 | 1,355,000 |
| 2009/03/17 | 547 | 548 | 528 | 529 | 1,212,000 |
| 2009/03/16 | 533 | 547 | 533 | 544 | 619,000 |
| 2009/03/13 | 493 | 518 | 493 | 513 | 1,270,000 |
| 2009/03/12 | 498 | 508 | 498 | 503 | 800,000 |
| 2009/03/11 | 521 | 521 | 512 | 516 | 504,000 |
| 2009/03/10 | 510 | 511 | 499 | 501 | 792,000 |
| 2009/03/09 | 529 | 529 | 510 | 517 | 818,000 |
| 2009/03/06 | 523 | 535 | 517 | 519 | 795,000 |
| 2009/03/05 | 513 | 541 | 512 | 533 | 943,000 |
| 2009/03/04 | 505 | 517 | 499 | 515 | 697,000 |
| 2009/03/03 | 479 | 514 | 476 | 507 | 1,592,000 |
| 2009/03/02 | 504 | 508 | 482 | 483 | 848,000 |
| 2009/02/27 | 498 | 513 | 498 | 509 | 924,000 |
| 2009/02/26 | 493 | 504 | 491 | 493 | 904,000 |
| 2009/02/25 | 488 | 493 | 477 | 492 | 824,000 |
| 2009/02/24 | 469 | 476 | 464 | 475 | 499,000 |
| 2009/02/23 | 459 | 474 | 455 | 474 | 506,000 |
| 2009/02/20 | 460 | 470 | 459 | 462 | 472,000 |
| 2009/02/19 | 459 | 473 | 458 | 466 | 543,000 |
| 2009/02/18 | 448 | 463 | 443 | 463 | 506,000 |
| 2009/02/17 | 456 | 462 | 447 | 447 | 647,000 |
| 2009/02/16 | 471 | 477 | 461 | 471 | 743,000 |
| 2009/02/13 | 454 | 473 | 453 | 471 | 1,248,000 |
| 2009/02/12 | 459 | 467 | 444 | 444 | 604,000 |
| 2009/02/10 | 472 | 478 | 460 | 471 | 504,000 |
| 2009/02/09 | 473 | 479 | 455 | 457 | 472,000 |
| 2009/02/06 | 474 | 475 | 455 | 458 | 679,000 |
| 2009/02/05 | 468 | 478 | 462 | 469 | 508,000 |
| 2009/02/04 | 453 | 470 | 451 | 468 | 504,000 |
| 2009/02/03 | 444 | 461 | 441 | 443 | 727,000 |
| 2009/02/02 | 455 | 461 | 442 | 448 | 869,000 |
| 2009/01/30 | 457 | 466 | 455 | 460 | 725,000 |
| 2009/01/29 | 486 | 491 | 476 | 482 | 878,000 |
| 2009/01/28 | 472 | 493 | 467 | 490 | 708,000 |
| 2009/01/27 | 460 | 487 | 459 | 482 | 803,000 |
| 2009/01/26 | 450 | 456 | 445 | 449 | 241,000 |
| 2009/01/23 | 452 | 455 | 444 | 445 | 439,000 |
| 2009/01/22 | 457 | 457 | 438 | 452 | 329,000 |
| 2009/01/21 | 441 | 456 | 438 | 445 | 579,000 |
| 2009/01/20 | 452 | 453 | 439 | 446 | 483,000 |
| 2009/01/19 | 467 | 473 | 460 | 462 | 408,000 |
| 2009/01/16 | 452 | 467 | 451 | 463 | 702,000 |
| 2009/01/15 | 438 | 456 | 436 | 450 | 1,233,000 |
| 2009/01/14 | 432 | 457 | 431 | 445 | 588,000 |
| 2009/01/13 | 440 | 440 | 427 | 427 | 664,000 |
| 2009/01/09 | 475 | 489 | 449 | 457 | 640,000 |
| 2009/01/08 | 474 | 475 | 465 | 465 | 678,000 |
| 2009/01/07 | 474 | 501 | 474 | 494 | 1,068,000 |
| 2009/01/06 | 465 | 478 | 458 | 475 | 510,000 |
| 2009/01/05 | 460 | 461 | 454 | 461 | 306,000 |