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 |
|---|---|---|---|---|---|
| 2010/12/30 | 791 | 792 | 784 | 786 | 441,000 |
| 2010/12/29 | 791 | 801 | 790 | 799 | 506,000 |
| 2010/12/28 | 786 | 792 | 784 | 791 | 197,000 |
| 2010/12/27 | 778 | 793 | 777 | 789 | 422,000 |
| 2010/12/24 | 787 | 791 | 781 | 782 | 412,000 |
| 2010/12/22 | 792 | 793 | 783 | 787 | 723,000 |
| 2010/12/21 | 795 | 797 | 790 | 793 | 613,000 |
| 2010/12/20 | 795 | 796 | 789 | 794 | 926,000 |
| 2010/12/17 | 798 | 799 | 790 | 790 | 988,000 |
| 2010/12/16 | 791 | 797 | 787 | 792 | 1,054,000 |
| 2010/12/15 | 779 | 791 | 773 | 790 | 1,459,000 |
| 2010/12/14 | 776 | 780 | 776 | 779 | 550,000 |
| 2010/12/13 | 767 | 775 | 765 | 774 | 311,000 |
| 2010/12/10 | 780 | 780 | 770 | 770 | 1,098,000 |
| 2010/12/09 | 769 | 774 | 768 | 772 | 378,000 |
| 2010/12/08 | 759 | 767 | 757 | 767 | 560,000 |
| 2010/12/07 | 768 | 768 | 755 | 760 | 419,000 |
| 2010/12/06 | 765 | 767 | 760 | 766 | 382,000 |
| 2010/12/03 | 766 | 769 | 759 | 760 | 367,000 |
| 2010/12/02 | 766 | 767 | 758 | 760 | 814,000 |
| 2010/12/01 | 758 | 762 | 746 | 751 | 909,000 |
| 2010/11/30 | 766 | 780 | 765 | 765 | 925,000 |
| 2010/11/29 | 775 | 777 | 764 | 768 | 853,000 |
| 2010/11/26 | 770 | 785 | 768 | 776 | 829,000 |
| 2010/11/25 | 755 | 773 | 752 | 765 | 649,000 |
| 2010/11/24 | 752 | 760 | 745 | 748 | 884,000 |
| 2010/11/22 | 767 | 768 | 762 | 763 | 282,000 |
| 2010/11/19 | 770 | 772 | 761 | 763 | 634,000 |
| 2010/11/18 | 760 | 769 | 755 | 767 | 676,000 |
| 2010/11/17 | 746 | 760 | 741 | 759 | 731,000 |
| 2010/11/16 | 750 | 760 | 741 | 756 | 1,369,000 |
| 2010/11/15 | 748 | 751 | 739 | 744 | 469,000 |
| 2010/11/12 | 758 | 760 | 745 | 745 | 723,000 |
| 2010/11/11 | 742 | 757 | 738 | 755 | 3,035,000 |
| 2010/11/10 | 781 | 785 | 730 | 740 | 3,069,000 |
| 2010/11/09 | 766 | 782 | 765 | 782 | 673,000 |
| 2010/11/08 | 781 | 781 | 770 | 776 | 604,000 |
| 2010/11/05 | 774 | 782 | 774 | 781 | 935,000 |
| 2010/11/04 | 771 | 775 | 768 | 772 | 548,000 |
| 2010/11/02 | 754 | 765 | 754 | 759 | 554,000 |
| 2010/11/01 | 747 | 755 | 744 | 749 | 526,000 |
| 2010/10/29 | 745 | 758 | 742 | 751 | 1,191,000 |
| 2010/10/28 | 738 | 750 | 735 | 744 | 1,211,000 |
| 2010/10/27 | 749 | 751 | 734 | 744 | 666,000 |
| 2010/10/26 | 765 | 765 | 739 | 741 | 824,000 |
| 2010/10/25 | 745 | 760 | 745 | 753 | 579,000 |
| 2010/10/22 | 750 | 758 | 745 | 751 | 753,000 |
| 2010/10/21 | 748 | 765 | 742 | 755 | 721,000 |
| 2010/10/20 | 762 | 766 | 749 | 756 | 1,824,000 |
| 2010/10/19 | 772 | 784 | 771 | 774 | 876,000 |
| 2010/10/18 | 780 | 780 | 768 | 773 | 902,000 |
| 2010/10/15 | 772 | 782 | 763 | 780 | 1,189,000 |
| 2010/10/14 | 772 | 779 | 764 | 772 | 2,196,000 |
| 2010/10/13 | 720 | 778 | 719 | 770 | 2,912,000 |
| 2010/10/12 | 727 | 728 | 702 | 705 | 744,000 |
| 2010/10/08 | 732 | 736 | 719 | 719 | 810,000 |
| 2010/10/07 | 725 | 735 | 725 | 732 | 504,000 |
| 2010/10/06 | 721 | 725 | 716 | 724 | 387,000 |
| 2010/10/05 | 696 | 714 | 692 | 712 | 630,000 |
| 2010/10/04 | 711 | 718 | 700 | 703 | 500,000 |
| 2010/10/01 | 712 | 714 | 702 | 710 | 474,000 |
| 2010/09/30 | 738 | 738 | 711 | 711 | 447,000 |
| 2010/09/29 | 727 | 741 | 726 | 737 | 635,000 |
| 2010/09/28 | 716 | 730 | 714 | 726 | 463,000 |
| 2010/09/27 | 713 | 717 | 706 | 716 | 461,000 |
| 2010/09/24 | 717 | 719 | 705 | 706 | 564,000 |
| 2010/09/22 | 720 | 724 | 716 | 719 | 265,000 |
| 2010/09/21 | 736 | 738 | 717 | 720 | 758,000 |
| 2010/09/17 | 726 | 737 | 724 | 732 | 360,000 |
| 2010/09/16 | 739 | 740 | 720 | 725 | 445,000 |
| 2010/09/15 | 723 | 740 | 720 | 734 | 543,000 |
| 2010/09/14 | 719 | 724 | 714 | 722 | 477,000 |
| 2010/09/13 | 728 | 732 | 717 | 721 | 749,000 |
| 2010/09/10 | 728 | 736 | 722 | 725 | 874,000 |
| 2010/09/09 | 725 | 725 | 718 | 722 | 504,000 |
| 2010/09/08 | 728 | 728 | 708 | 716 | 442,000 |
| 2010/09/07 | 732 | 733 | 720 | 731 | 412,000 |
| 2010/09/06 | 715 | 732 | 712 | 732 | 432,000 |
| 2010/09/03 | 705 | 713 | 702 | 712 | 400,000 |
| 2010/09/02 | 703 | 706 | 694 | 706 | 734,000 |
| 2010/09/01 | 698 | 699 | 685 | 699 | 791,000 |
| 2010/08/31 | 706 | 708 | 695 | 699 | 874,000 |
| 2010/08/30 | 713 | 718 | 705 | 708 | 625,000 |
| 2010/08/27 | 691 | 707 | 689 | 703 | 690,000 |
| 2010/08/26 | 701 | 704 | 689 | 698 | 1,142,000 |
| 2010/08/25 | 684 | 689 | 681 | 688 | 1,038,000 |
| 2010/08/24 | 670 | 684 | 669 | 683 | 656,000 |
| 2010/08/23 | 671 | 685 | 669 | 679 | 529,000 |
| 2010/08/20 | 683 | 688 | 676 | 676 | 327,000 |
| 2010/08/19 | 689 | 695 | 686 | 693 | 369,000 |
| 2010/08/18 | 682 | 692 | 676 | 689 | 868,000 |
| 2010/08/17 | 676 | 687 | 675 | 681 | 372,000 |
| 2010/08/16 | 682 | 689 | 675 | 686 | 579,000 |
| 2010/08/13 | 690 | 696 | 682 | 686 | 958,000 |
| 2010/08/12 | 676 | 696 | 672 | 696 | 1,105,000 |
| 2010/08/11 | 700 | 701 | 679 | 685 | 1,343,000 |
| 2010/08/10 | 758 | 774 | 698 | 708 | 2,305,000 |
| 2010/08/09 | 737 | 743 | 732 | 740 | 486,000 |
| 2010/08/06 | 737 | 747 | 732 | 747 | 472,000 |
| 2010/08/05 | 739 | 741 | 731 | 740 | 321,000 |
| 2010/08/04 | 734 | 735 | 725 | 732 | 615,000 |
| 2010/08/03 | 732 | 741 | 729 | 739 | 511,000 |
| 2010/08/02 | 730 | 741 | 722 | 724 | 468,000 |
| 2010/07/30 | 738 | 741 | 729 | 733 | 669,000 |
| 2010/07/29 | 738 | 740 | 735 | 737 | 418,000 |
| 2010/07/28 | 741 | 747 | 739 | 744 | 353,000 |
| 2010/07/27 | 737 | 740 | 733 | 736 | 339,000 |
| 2010/07/26 | 743 | 747 | 737 | 739 | 409,000 |
| 2010/07/23 | 729 | 741 | 726 | 733 | 874,000 |
| 2010/07/22 | 720 | 721 | 712 | 714 | 625,000 |
| 2010/07/21 | 733 | 736 | 720 | 725 | 479,000 |
| 2010/07/20 | 729 | 742 | 728 | 731 | 546,000 |
| 2010/07/16 | 752 | 753 | 740 | 744 | 486,000 |
| 2010/07/15 | 766 | 770 | 753 | 755 | 661,000 |
| 2010/07/14 | 752 | 774 | 752 | 765 | 874,000 |
| 2010/07/13 | 767 | 768 | 743 | 744 | 1,273,000 |
| 2010/07/12 | 776 | 782 | 765 | 767 | 993,000 |
| 2010/07/09 | 781 | 784 | 776 | 783 | 489,000 |
| 2010/07/08 | 791 | 791 | 782 | 784 | 373,000 |
| 2010/07/07 | 772 | 782 | 772 | 781 | 717,000 |
| 2010/07/06 | 764 | 778 | 763 | 777 | 975,000 |
| 2010/07/05 | 761 | 774 | 761 | 773 | 820,000 |
| 2010/07/02 | 763 | 770 | 758 | 767 | 1,004,000 |
| 2010/07/01 | 762 | 764 | 751 | 762 | 819,000 |
| 2010/06/30 | 769 | 790 | 757 | 765 | 1,162,000 |
| 2010/06/29 | 772 | 776 | 762 | 769 | 755,000 |
| 2010/06/28 | 770 | 773 | 762 | 769 | 646,000 |
| 2010/06/25 | 781 | 782 | 765 | 773 | 685,000 |
| 2010/06/24 | 778 | 790 | 778 | 781 | 416,000 |
| 2010/06/23 | 783 | 786 | 778 | 783 | 560,000 |
| 2010/06/22 | 799 | 802 | 791 | 796 | 602,000 |
| 2010/06/21 | 805 | 809 | 802 | 806 | 552,000 |
| 2010/06/18 | 801 | 807 | 797 | 802 | 1,068,000 |
| 2010/06/17 | 794 | 802 | 788 | 800 | 1,342,000 |
| 2010/06/16 | 782 | 797 | 778 | 794 | 1,209,000 |
| 2010/06/15 | 774 | 778 | 767 | 774 | 906,000 |
| 2010/06/14 | 760 | 772 | 758 | 771 | 673,000 |
| 2010/06/11 | 755 | 755 | 743 | 754 | 1,021,000 |
| 2010/06/10 | 737 | 740 | 727 | 740 | 558,000 |
| 2010/06/09 | 733 | 752 | 729 | 741 | 1,260,000 |
| 2010/06/08 | 714 | 734 | 714 | 731 | 574,000 |
| 2010/06/07 | 729 | 730 | 711 | 716 | 918,000 |
| 2010/06/04 | 741 | 752 | 737 | 744 | 877,000 |
| 2010/06/03 | 748 | 751 | 739 | 750 | 819,000 |
| 2010/06/02 | 743 | 755 | 733 | 736 | 995,000 |
| 2010/06/01 | 745 | 747 | 736 | 744 | 616,000 |
| 2010/05/31 | 738 | 756 | 735 | 752 | 1,086,000 |
| 2010/05/28 | 750 | 752 | 733 | 736 | 2,031,000 |
| 2010/05/27 | 728 | 750 | 728 | 745 | 967,000 |
| 2010/05/26 | 748 | 748 | 735 | 738 | 1,298,000 |
| 2010/05/25 | 742 | 748 | 727 | 735 | 1,449,000 |
| 2010/05/24 | 729 | 745 | 724 | 742 | 1,144,000 |
| 2010/05/21 | 731 | 743 | 726 | 738 | 1,165,000 |
| 2010/05/20 | 745 | 757 | 742 | 746 | 925,000 |
| 2010/05/19 | 744 | 762 | 740 | 755 | 1,894,000 |
| 2010/05/18 | 755 | 766 | 750 | 755 | 1,673,000 |
| 2010/05/17 | 736 | 762 | 727 | 754 | 2,604,000 |
| 2010/05/14 | 680 | 747 | 677 | 736 | 2,163,000 |
| 2010/05/13 | 699 | 699 | 683 | 686 | 857,000 |
| 2010/05/12 | 695 | 701 | 683 | 692 | 844,000 |
| 2010/05/11 | 702 | 705 | 688 | 689 | 1,014,000 |
| 2010/05/10 | 680 | 695 | 672 | 695 | 670,000 |
| 2010/05/07 | 670 | 684 | 664 | 682 | 819,000 |
| 2010/05/06 | 708 | 708 | 688 | 690 | 827,000 |
| 2010/04/30 | 717 | 720 | 713 | 715 | 597,000 |
| 2010/04/28 | 715 | 718 | 709 | 714 | 581,000 |
| 2010/04/27 | 726 | 730 | 722 | 726 | 650,000 |
| 2010/04/26 | 724 | 729 | 721 | 726 | 894,000 |
| 2010/04/23 | 721 | 724 | 713 | 720 | 605,000 |
| 2010/04/22 | 732 | 732 | 715 | 719 | 576,000 |
| 2010/04/21 | 725 | 734 | 722 | 731 | 686,000 |
| 2010/04/20 | 717 | 722 | 713 | 715 | 754,000 |
| 2010/04/19 | 725 | 730 | 714 | 717 | 878,000 |
| 2010/04/16 | 740 | 743 | 731 | 734 | 427,000 |
| 2010/04/15 | 742 | 744 | 729 | 739 | 908,000 |
| 2010/04/14 | 747 | 749 | 736 | 741 | 789,000 |
| 2010/04/13 | 763 | 763 | 743 | 750 | 1,398,000 |
| 2010/04/12 | 769 | 773 | 763 | 763 | 573,000 |
| 2010/04/09 | 759 | 765 | 757 | 765 | 436,000 |
| 2010/04/08 | 755 | 765 | 755 | 762 | 430,000 |
| 2010/04/07 | 767 | 769 | 763 | 766 | 413,000 |
| 2010/04/06 | 774 | 774 | 758 | 761 | 674,000 |
| 2010/04/05 | 769 | 773 | 767 | 770 | 352,000 |
| 2010/04/02 | 768 | 768 | 758 | 768 | 536,000 |
| 2010/04/01 | 765 | 771 | 761 | 769 | 604,000 |
| 2010/03/31 | 756 | 767 | 756 | 762 | 731,000 |
| 2010/03/30 | 743 | 756 | 743 | 756 | 495,000 |
| 2010/03/29 | 746 | 747 | 739 | 742 | 278,000 |
| 2010/03/26 | 736 | 742 | 736 | 742 | 660,000 |
| 2010/03/25 | 737 | 743 | 728 | 730 | 578,000 |
| 2010/03/24 | 741 | 745 | 732 | 736 | 557,000 |
| 2010/03/23 | 733 | 741 | 729 | 732 | 463,000 |
| 2010/03/19 | 727 | 736 | 725 | 736 | 843,000 |
| 2010/03/18 | 730 | 730 | 722 | 723 | 1,010,000 |
| 2010/03/17 | 740 | 740 | 726 | 730 | 1,138,000 |
| 2010/03/16 | 732 | 738 | 729 | 735 | 636,000 |
| 2010/03/15 | 751 | 753 | 739 | 741 | 528,000 |
| 2010/03/12 | 752 | 752 | 744 | 751 | 528,000 |
| 2010/03/11 | 752 | 754 | 738 | 747 | 438,000 |
| 2010/03/10 | 743 | 750 | 742 | 747 | 496,000 |
| 2010/03/09 | 747 | 750 | 741 | 742 | 269,000 |
| 2010/03/08 | 749 | 754 | 743 | 754 | 515,000 |
| 2010/03/05 | 722 | 734 | 722 | 733 | 460,000 |
| 2010/03/04 | 726 | 729 | 715 | 720 | 445,000 |
| 2010/03/03 | 717 | 726 | 716 | 725 | 346,000 |
| 2010/03/02 | 723 | 726 | 718 | 725 | 371,000 |
| 2010/03/01 | 712 | 722 | 708 | 717 | 528,000 |
| 2010/02/26 | 718 | 723 | 713 | 720 | 487,000 |
| 2010/02/25 | 731 | 734 | 712 | 717 | 781,000 |
| 2010/02/24 | 733 | 735 | 725 | 730 | 502,000 |
| 2010/02/23 | 738 | 748 | 734 | 747 | 455,000 |
| 2010/02/22 | 747 | 760 | 745 | 750 | 662,000 |
| 2010/02/19 | 753 | 755 | 733 | 735 | 785,000 |
| 2010/02/18 | 759 | 759 | 748 | 756 | 694,000 |
| 2010/02/17 | 761 | 761 | 753 | 757 | 1,075,000 |
| 2010/02/16 | 755 | 762 | 746 | 750 | 1,231,000 |
| 2010/02/15 | 734 | 745 | 727 | 742 | 1,251,000 |
| 2010/02/12 | 720 | 729 | 716 | 722 | 970,000 |
| 2010/02/10 | 720 | 727 | 715 | 718 | 523,000 |
| 2010/02/09 | 717 | 722 | 711 | 717 | 468,000 |
| 2010/02/08 | 731 | 732 | 716 | 720 | 654,000 |
| 2010/02/05 | 732 | 736 | 726 | 731 | 441,000 |
| 2010/02/04 | 746 | 748 | 730 | 743 | 356,000 |
| 2010/02/03 | 741 | 757 | 735 | 744 | 826,000 |
| 2010/02/02 | 716 | 740 | 708 | 740 | 679,000 |
| 2010/02/01 | 728 | 728 | 709 | 720 | 924,000 |
| 2010/01/29 | 728 | 739 | 724 | 734 | 848,000 |
| 2010/01/28 | 721 | 732 | 714 | 728 | 739,000 |
| 2010/01/27 | 740 | 743 | 726 | 726 | 537,000 |
| 2010/01/26 | 747 | 755 | 736 | 737 | 576,000 |
| 2010/01/25 | 762 | 762 | 747 | 756 | 498,000 |
| 2010/01/22 | 760 | 765 | 751 | 763 | 903,000 |
| 2010/01/21 | 760 | 779 | 757 | 773 | 837,000 |
| 2010/01/20 | 761 | 769 | 758 | 763 | 578,000 |
| 2010/01/19 | 762 | 764 | 757 | 762 | 525,000 |
| 2010/01/18 | 765 | 765 | 756 | 761 | 438,000 |
| 2010/01/15 | 768 | 772 | 753 | 768 | 840,000 |
| 2010/01/14 | 766 | 770 | 762 | 768 | 450,000 |
| 2010/01/13 | 763 | 779 | 763 | 766 | 555,000 |
| 2010/01/12 | 772 | 779 | 765 | 771 | 657,000 |
| 2010/01/08 | 764 | 772 | 760 | 769 | 581,000 |
| 2010/01/07 | 766 | 770 | 758 | 764 | 498,000 |
| 2010/01/06 | 768 | 771 | 758 | 764 | 711,000 |
| 2010/01/05 | 789 | 790 | 766 | 768 | 706,000 |
| 2010/01/04 | 776 | 790 | 776 | 786 | 397,000 |