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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,557 | 1,558 | 1,540 | 1,555 | 499,000 |
| 2013/12/27 | 1,555 | 1,555 | 1,531 | 1,545 | 313,000 |
| 2013/12/26 | 1,500 | 1,552 | 1,485 | 1,550 | 501,000 |
| 2013/12/25 | 1,483 | 1,505 | 1,474 | 1,482 | 684,000 |
| 2013/12/24 | 1,528 | 1,543 | 1,496 | 1,501 | 845,000 |
| 2013/12/20 | 1,519 | 1,536 | 1,502 | 1,535 | 938,000 |
| 2013/12/19 | 1,491 | 1,524 | 1,486 | 1,520 | 1,468,000 |
| 2013/12/18 | 1,446 | 1,485 | 1,442 | 1,485 | 966,000 |
| 2013/12/17 | 1,444 | 1,460 | 1,430 | 1,459 | 653,000 |
| 2013/12/16 | 1,448 | 1,455 | 1,434 | 1,443 | 586,000 |
| 2013/12/13 | 1,429 | 1,456 | 1,416 | 1,447 | 1,087,000 |
| 2013/12/12 | 1,454 | 1,454 | 1,423 | 1,436 | 301,000 |
| 2013/12/11 | 1,458 | 1,463 | 1,435 | 1,454 | 511,000 |
| 2013/12/10 | 1,484 | 1,490 | 1,468 | 1,471 | 397,000 |
| 2013/12/09 | 1,457 | 1,472 | 1,454 | 1,471 | 535,000 |
| 2013/12/06 | 1,440 | 1,451 | 1,430 | 1,448 | 541,000 |
| 2013/12/05 | 1,460 | 1,460 | 1,437 | 1,442 | 635,000 |
| 2013/12/04 | 1,463 | 1,475 | 1,454 | 1,464 | 923,000 |
| 2013/12/03 | 1,490 | 1,499 | 1,480 | 1,493 | 939,000 |
| 2013/12/02 | 1,478 | 1,496 | 1,473 | 1,489 | 1,759,000 |
| 2013/11/29 | 1,440 | 1,452 | 1,434 | 1,450 | 938,000 |
| 2013/11/28 | 1,446 | 1,446 | 1,429 | 1,438 | 524,000 |
| 2013/11/27 | 1,451 | 1,454 | 1,415 | 1,430 | 939,000 |
| 2013/11/26 | 1,408 | 1,473 | 1,408 | 1,463 | 2,299,000 |
| 2013/11/25 | 1,400 | 1,408 | 1,387 | 1,408 | 822,000 |
| 2013/11/22 | 1,391 | 1,392 | 1,376 | 1,387 | 725,000 |
| 2013/11/21 | 1,366 | 1,391 | 1,366 | 1,380 | 715,000 |
| 2013/11/20 | 1,375 | 1,388 | 1,359 | 1,364 | 664,000 |
| 2013/11/19 | 1,360 | 1,368 | 1,350 | 1,360 | 261,000 |
| 2013/11/18 | 1,367 | 1,367 | 1,347 | 1,360 | 459,000 |
| 2013/11/15 | 1,349 | 1,368 | 1,330 | 1,362 | 841,000 |
| 2013/11/14 | 1,335 | 1,350 | 1,333 | 1,348 | 467,000 |
| 2013/11/13 | 1,339 | 1,343 | 1,321 | 1,335 | 1,066,000 |
| 2013/11/12 | 1,320 | 1,342 | 1,318 | 1,339 | 828,000 |
| 2013/11/11 | 1,298 | 1,328 | 1,292 | 1,325 | 922,000 |
| 2013/11/08 | 1,278 | 1,331 | 1,278 | 1,322 | 1,514,000 |
| 2013/11/07 | 1,292 | 1,308 | 1,283 | 1,306 | 1,009,000 |
| 2013/11/06 | 1,287 | 1,299 | 1,278 | 1,292 | 717,000 |
| 2013/11/05 | 1,300 | 1,310 | 1,277 | 1,289 | 702,000 |
| 2013/11/01 | 1,313 | 1,319 | 1,278 | 1,285 | 649,000 |
| 2013/10/31 | 1,323 | 1,327 | 1,308 | 1,312 | 1,068,000 |
| 2013/10/30 | 1,284 | 1,320 | 1,271 | 1,319 | 2,367,000 |
| 2013/10/29 | 1,250 | 1,273 | 1,248 | 1,271 | 570,000 |
| 2013/10/28 | 1,244 | 1,273 | 1,238 | 1,272 | 721,000 |
| 2013/10/25 | 1,236 | 1,248 | 1,232 | 1,233 | 711,000 |
| 2013/10/24 | 1,220 | 1,239 | 1,220 | 1,236 | 605,000 |
| 2013/10/23 | 1,278 | 1,278 | 1,221 | 1,223 | 716,000 |
| 2013/10/22 | 1,278 | 1,282 | 1,275 | 1,278 | 266,000 |
| 2013/10/21 | 1,271 | 1,287 | 1,271 | 1,277 | 539,000 |
| 2013/10/18 | 1,285 | 1,288 | 1,267 | 1,270 | 635,000 |
| 2013/10/17 | 1,279 | 1,290 | 1,279 | 1,286 | 641,000 |
| 2013/10/16 | 1,270 | 1,279 | 1,258 | 1,264 | 579,000 |
| 2013/10/15 | 1,273 | 1,284 | 1,267 | 1,271 | 934,000 |
| 2013/10/11 | 1,255 | 1,284 | 1,254 | 1,273 | 991,000 |
| 2013/10/10 | 1,250 | 1,250 | 1,220 | 1,238 | 860,000 |
| 2013/10/09 | 1,236 | 1,253 | 1,214 | 1,253 | 930,000 |
| 2013/10/08 | 1,230 | 1,246 | 1,223 | 1,241 | 1,082,000 |
| 2013/10/07 | 1,256 | 1,256 | 1,221 | 1,229 | 506,000 |
| 2013/10/04 | 1,261 | 1,266 | 1,242 | 1,256 | 443,000 |
| 2013/10/03 | 1,270 | 1,282 | 1,251 | 1,261 | 637,000 |
| 2013/10/02 | 1,299 | 1,307 | 1,244 | 1,257 | 1,301,000 |
| 2013/10/01 | 1,302 | 1,316 | 1,296 | 1,314 | 489,000 |
| 2013/09/30 | 1,314 | 1,317 | 1,295 | 1,302 | 418,000 |
| 2013/09/27 | 1,346 | 1,346 | 1,312 | 1,319 | 726,000 |
| 2013/09/26 | 1,320 | 1,345 | 1,305 | 1,345 | 590,000 |
| 2013/09/25 | 1,331 | 1,331 | 1,309 | 1,326 | 803,000 |
| 2013/09/24 | 1,322 | 1,338 | 1,306 | 1,331 | 756,000 |
| 2013/09/20 | 1,313 | 1,319 | 1,298 | 1,314 | 884,000 |
| 2013/09/19 | 1,283 | 1,314 | 1,267 | 1,313 | 1,468,000 |
| 2013/09/18 | 1,278 | 1,283 | 1,267 | 1,274 | 323,000 |
| 2013/09/17 | 1,263 | 1,286 | 1,263 | 1,276 | 590,000 |
| 2013/09/13 | 1,260 | 1,282 | 1,240 | 1,254 | 930,000 |
| 2013/09/12 | 1,244 | 1,261 | 1,242 | 1,259 | 873,000 |
| 2013/09/11 | 1,238 | 1,247 | 1,235 | 1,242 | 756,000 |
| 2013/09/10 | 1,231 | 1,253 | 1,228 | 1,234 | 844,000 |
| 2013/09/09 | 1,250 | 1,255 | 1,209 | 1,229 | 1,121,000 |
| 2013/09/06 | 1,198 | 1,203 | 1,179 | 1,196 | 720,000 |
| 2013/09/05 | 1,208 | 1,209 | 1,190 | 1,198 | 536,000 |
| 2013/09/04 | 1,193 | 1,208 | 1,179 | 1,204 | 681,000 |
| 2013/09/03 | 1,180 | 1,203 | 1,178 | 1,193 | 799,000 |
| 2013/09/02 | 1,145 | 1,183 | 1,138 | 1,157 | 1,258,000 |
| 2013/08/30 | 1,186 | 1,187 | 1,139 | 1,142 | 2,208,000 |
| 2013/08/29 | 1,190 | 1,202 | 1,174 | 1,182 | 1,897,000 |
| 2013/08/28 | 1,184 | 1,208 | 1,180 | 1,189 | 1,488,000 |
| 2013/08/27 | 1,217 | 1,242 | 1,213 | 1,238 | 865,000 |
| 2013/08/26 | 1,224 | 1,236 | 1,205 | 1,216 | 329,000 |
| 2013/08/23 | 1,196 | 1,230 | 1,190 | 1,222 | 1,007,000 |
| 2013/08/22 | 1,160 | 1,194 | 1,144 | 1,183 | 2,946,000 |
| 2013/08/21 | 1,165 | 1,169 | 1,100 | 1,131 | 5,528,000 |
| 2013/08/20 | 1,202 | 1,203 | 1,156 | 1,178 | 2,815,000 |
| 2013/08/19 | 1,251 | 1,259 | 1,215 | 1,226 | 1,548,000 |
| 2013/08/16 | 1,279 | 1,283 | 1,251 | 1,258 | 721,000 |
| 2013/08/15 | 1,309 | 1,310 | 1,282 | 1,285 | 311,000 |
| 2013/08/14 | 1,329 | 1,329 | 1,303 | 1,324 | 399,000 |
| 2013/08/13 | 1,301 | 1,330 | 1,295 | 1,329 | 433,000 |
| 2013/08/12 | 1,286 | 1,318 | 1,285 | 1,307 | 522,000 |
| 2013/08/09 | 1,271 | 1,292 | 1,260 | 1,276 | 774,000 |
| 2013/08/08 | 1,290 | 1,314 | 1,242 | 1,259 | 690,000 |
| 2013/08/07 | 1,322 | 1,332 | 1,299 | 1,302 | 593,000 |
| 2013/08/06 | 1,327 | 1,358 | 1,305 | 1,358 | 557,000 |
| 2013/08/05 | 1,340 | 1,355 | 1,330 | 1,334 | 373,000 |
| 2013/08/02 | 1,301 | 1,340 | 1,300 | 1,340 | 335,000 |
| 2013/08/01 | 1,263 | 1,283 | 1,250 | 1,283 | 519,000 |
| 2013/07/31 | 1,286 | 1,303 | 1,271 | 1,272 | 335,000 |
| 2013/07/30 | 1,269 | 1,308 | 1,261 | 1,301 | 337,000 |
| 2013/07/29 | 1,307 | 1,307 | 1,275 | 1,285 | 547,000 |
| 2013/07/26 | 1,345 | 1,351 | 1,317 | 1,336 | 508,000 |
| 2013/07/25 | 1,375 | 1,387 | 1,352 | 1,360 | 534,000 |
| 2013/07/24 | 1,350 | 1,380 | 1,349 | 1,374 | 413,000 |
| 2013/07/23 | 1,354 | 1,362 | 1,337 | 1,360 | 499,000 |
| 2013/07/22 | 1,342 | 1,359 | 1,331 | 1,354 | 567,000 |
| 2013/07/19 | 1,355 | 1,372 | 1,316 | 1,321 | 529,000 |
| 2013/07/18 | 1,326 | 1,354 | 1,326 | 1,350 | 718,000 |
| 2013/07/17 | 1,338 | 1,342 | 1,317 | 1,334 | 574,000 |
| 2013/07/16 | 1,324 | 1,357 | 1,324 | 1,344 | 817,000 |
| 2013/07/12 | 1,318 | 1,338 | 1,315 | 1,321 | 551,000 |
| 2013/07/11 | 1,312 | 1,323 | 1,288 | 1,322 | 615,000 |
| 2013/07/10 | 1,322 | 1,325 | 1,272 | 1,312 | 1,093,000 |
| 2013/07/09 | 1,329 | 1,337 | 1,318 | 1,330 | 810,000 |
| 2013/07/08 | 1,355 | 1,359 | 1,315 | 1,318 | 808,000 |
| 2013/07/05 | 1,331 | 1,366 | 1,329 | 1,346 | 883,000 |
| 2013/07/04 | 1,330 | 1,336 | 1,314 | 1,327 | 879,000 |
| 2013/07/03 | 1,331 | 1,349 | 1,312 | 1,348 | 1,086,000 |
| 2013/07/02 | 1,295 | 1,302 | 1,261 | 1,301 | 730,000 |
| 2013/07/01 | 1,290 | 1,303 | 1,250 | 1,268 | 580,000 |
| 2013/06/28 | 1,239 | 1,274 | 1,234 | 1,266 | 1,099,000 |
| 2013/06/27 | 1,214 | 1,223 | 1,182 | 1,220 | 683,000 |
| 2013/06/26 | 1,214 | 1,230 | 1,174 | 1,187 | 821,000 |
| 2013/06/25 | 1,249 | 1,249 | 1,183 | 1,200 | 1,666,000 |
| 2013/06/24 | 1,293 | 1,301 | 1,236 | 1,249 | 1,383,000 |
| 2013/06/21 | 1,272 | 1,299 | 1,229 | 1,287 | 3,393,000 |
| 2013/06/20 | 1,320 | 1,340 | 1,309 | 1,323 | 1,307,000 |
| 2013/06/19 | 1,349 | 1,363 | 1,308 | 1,319 | 1,734,000 |
| 2013/06/18 | 1,337 | 1,350 | 1,322 | 1,338 | 1,078,000 |
| 2013/06/17 | 1,252 | 1,341 | 1,234 | 1,337 | 1,548,000 |
| 2013/06/14 | 1,271 | 1,299 | 1,244 | 1,252 | 2,028,000 |
| 2013/06/13 | 1,269 | 1,299 | 1,243 | 1,243 | 1,096,000 |
| 2013/06/12 | 1,294 | 1,325 | 1,230 | 1,291 | 875,000 |
| 2013/06/11 | 1,300 | 1,320 | 1,269 | 1,299 | 1,621,000 |
| 2013/06/10 | 1,250 | 1,299 | 1,230 | 1,285 | 1,183,000 |
| 2013/06/07 | 1,168 | 1,224 | 1,168 | 1,200 | 857,000 |
| 2013/06/06 | 1,211 | 1,246 | 1,193 | 1,201 | 1,073,000 |
| 2013/06/05 | 1,262 | 1,307 | 1,220 | 1,251 | 840,000 |
| 2013/06/04 | 1,263 | 1,269 | 1,220 | 1,263 | 1,019,000 |
| 2013/06/03 | 1,289 | 1,296 | 1,235 | 1,275 | 1,247,000 |
| 2013/05/31 | 1,339 | 1,370 | 1,313 | 1,330 | 1,146,000 |
| 2013/05/30 | 1,321 | 1,362 | 1,306 | 1,326 | 897,000 |
| 2013/05/29 | 1,376 | 1,394 | 1,361 | 1,371 | 523,000 |
| 2013/05/28 | 1,305 | 1,356 | 1,304 | 1,346 | 699,000 |
| 2013/05/27 | 1,331 | 1,361 | 1,326 | 1,329 | 751,000 |
| 2013/05/24 | 1,354 | 1,455 | 1,334 | 1,421 | 1,484,000 |
| 2013/05/23 | 1,444 | 1,444 | 1,343 | 1,344 | 871,000 |
| 2013/05/22 | 1,408 | 1,453 | 1,403 | 1,446 | 1,020,000 |
| 2013/05/21 | 1,427 | 1,427 | 1,386 | 1,404 | 896,000 |
| 2013/05/20 | 1,452 | 1,481 | 1,426 | 1,427 | 529,000 |
| 2013/05/17 | 1,420 | 1,481 | 1,404 | 1,447 | 1,622,000 |
| 2013/05/16 | 1,433 | 1,475 | 1,422 | 1,444 | 1,723,000 |
| 2013/05/15 | 1,359 | 1,424 | 1,359 | 1,422 | 1,175,000 |
| 2013/05/14 | 1,355 | 1,365 | 1,350 | 1,353 | 610,000 |
| 2013/05/13 | 1,316 | 1,376 | 1,310 | 1,351 | 1,670,000 |
| 2013/05/10 | 1,272 | 1,319 | 1,265 | 1,303 | 811,000 |
| 2013/05/09 | 1,260 | 1,267 | 1,236 | 1,242 | 319,000 |
| 2013/05/08 | 1,277 | 1,283 | 1,259 | 1,264 | 570,000 |
| 2013/05/07 | 1,270 | 1,282 | 1,269 | 1,275 | 704,000 |
| 2013/05/02 | 1,231 | 1,247 | 1,221 | 1,238 | 723,000 |
| 2013/05/01 | 1,240 | 1,240 | 1,217 | 1,225 | 426,000 |
| 2013/04/30 | 1,243 | 1,252 | 1,219 | 1,249 | 676,000 |
| 2013/04/26 | 1,246 | 1,246 | 1,218 | 1,220 | 614,000 |
| 2013/04/25 | 1,249 | 1,258 | 1,235 | 1,247 | 1,072,000 |
| 2013/04/24 | 1,230 | 1,245 | 1,229 | 1,245 | 836,000 |
| 2013/04/23 | 1,219 | 1,225 | 1,186 | 1,219 | 668,000 |
| 2013/04/22 | 1,199 | 1,228 | 1,196 | 1,216 | 816,000 |
| 2013/04/19 | 1,173 | 1,195 | 1,151 | 1,183 | 779,000 |
| 2013/04/18 | 1,187 | 1,192 | 1,164 | 1,171 | 1,083,000 |
| 2013/04/17 | 1,161 | 1,203 | 1,156 | 1,195 | 597,000 |
| 2013/04/16 | 1,160 | 1,171 | 1,147 | 1,161 | 594,000 |
| 2013/04/15 | 1,180 | 1,192 | 1,172 | 1,179 | 645,000 |
| 2013/04/12 | 1,170 | 1,186 | 1,161 | 1,164 | 666,000 |
| 2013/04/11 | 1,144 | 1,174 | 1,137 | 1,174 | 807,000 |
| 2013/04/10 | 1,121 | 1,137 | 1,107 | 1,137 | 528,000 |
| 2013/04/09 | 1,120 | 1,138 | 1,110 | 1,121 | 407,000 |
| 2013/04/08 | 1,136 | 1,171 | 1,106 | 1,126 | 1,090,000 |
| 2013/04/05 | 1,080 | 1,134 | 1,076 | 1,132 | 2,006,000 |
| 2013/04/04 | 996 | 1,043 | 982 | 1,043 | 1,419,000 |
| 2013/04/03 | 968 | 990 | 963 | 989 | 1,031,000 |
| 2013/04/02 | 987 | 987 | 956 | 967 | 1,123,000 |
| 2013/04/01 | 1,048 | 1,048 | 1,008 | 1,009 | 467,000 |
| 2013/03/29 | 1,046 | 1,048 | 1,032 | 1,046 | 550,000 |
| 2013/03/28 | 1,051 | 1,053 | 1,026 | 1,042 | 792,000 |
| 2013/03/27 | 1,042 | 1,060 | 1,042 | 1,052 | 438,000 |
| 2013/03/26 | 1,045 | 1,062 | 1,045 | 1,054 | 793,000 |
| 2013/03/25 | 1,055 | 1,065 | 1,050 | 1,053 | 569,000 |
| 2013/03/22 | 1,079 | 1,080 | 1,060 | 1,060 | 646,000 |
| 2013/03/21 | 1,058 | 1,084 | 1,058 | 1,080 | 914,000 |
| 2013/03/19 | 1,063 | 1,063 | 1,050 | 1,053 | 692,000 |
| 2013/03/18 | 1,051 | 1,065 | 1,047 | 1,056 | 842,000 |
| 2013/03/15 | 1,054 | 1,066 | 1,052 | 1,066 | 1,023,000 |
| 2013/03/14 | 1,048 | 1,055 | 1,040 | 1,054 | 411,000 |
| 2013/03/13 | 1,038 | 1,048 | 1,025 | 1,045 | 765,000 |
| 2013/03/12 | 1,038 | 1,063 | 1,033 | 1,054 | 1,253,000 |
| 2013/03/11 | 1,026 | 1,049 | 1,025 | 1,047 | 869,000 |
| 2013/03/08 | 1,032 | 1,036 | 1,015 | 1,025 | 1,569,000 |
| 2013/03/07 | 1,008 | 1,022 | 1,002 | 1,013 | 911,000 |
| 2013/03/06 | 999 | 1,029 | 993 | 996 | 2,262,000 |
| 2013/03/05 | 979 | 994 | 970 | 970 | 443,000 |
| 2013/03/04 | 971 | 975 | 963 | 972 | 1,171,000 |
| 2013/03/01 | 971 | 973 | 966 | 970 | 479,000 |
| 2013/02/28 | 966 | 983 | 964 | 982 | 676,000 |
| 2013/02/27 | 980 | 980 | 963 | 963 | 725,000 |
| 2013/02/26 | 983 | 990 | 976 | 984 | 783,000 |
| 2013/02/25 | 996 | 1,008 | 992 | 998 | 613,000 |
| 2013/02/22 | 982 | 999 | 979 | 994 | 936,000 |
| 2013/02/21 | 996 | 999 | 978 | 984 | 738,000 |
| 2013/02/20 | 993 | 1,000 | 989 | 995 | 727,000 |
| 2013/02/19 | 983 | 990 | 976 | 978 | 787,000 |
| 2013/02/18 | 971 | 985 | 971 | 984 | 427,000 |
| 2013/02/15 | 971 | 981 | 949 | 963 | 1,214,000 |
| 2013/02/14 | 960 | 976 | 957 | 971 | 1,087,000 |
| 2013/02/13 | 967 | 996 | 952 | 957 | 1,359,000 |
| 2013/02/12 | 992 | 997 | 966 | 966 | 1,156,000 |
| 2013/02/08 | 989 | 997 | 984 | 986 | 931,000 |
| 2013/02/07 | 991 | 1,004 | 991 | 998 | 841,000 |
| 2013/02/06 | 1,003 | 1,009 | 996 | 1,005 | 962,000 |
| 2013/02/05 | 982 | 1,005 | 981 | 993 | 787,000 |
| 2013/02/04 | 999 | 1,003 | 983 | 994 | 637,000 |
| 2013/02/01 | 1,005 | 1,012 | 990 | 991 | 727,000 |
| 2013/01/31 | 1,001 | 1,021 | 997 | 1,017 | 1,013,000 |
| 2013/01/30 | 1,002 | 1,005 | 989 | 995 | 924,000 |
| 2013/01/29 | 994 | 1,019 | 992 | 994 | 970,000 |
| 2013/01/28 | 1,013 | 1,020 | 990 | 998 | 1,178,000 |
| 2013/01/25 | 1,001 | 1,015 | 997 | 1,011 | 1,493,000 |
| 2013/01/24 | 978 | 989 | 963 | 971 | 1,921,000 |
| 2013/01/23 | 1,038 | 1,055 | 1,000 | 1,001 | 2,785,000 |
| 2013/01/22 | 1,031 | 1,066 | 1,030 | 1,065 | 2,045,000 |
| 2013/01/21 | 1,006 | 1,008 | 995 | 1,002 | 483,000 |
| 2013/01/18 | 998 | 1,008 | 994 | 1,007 | 1,019,000 |
| 2013/01/17 | 977 | 995 | 976 | 991 | 915,000 |
| 2013/01/16 | 986 | 986 | 970 | 972 | 419,000 |
| 2013/01/15 | 985 | 992 | 982 | 987 | 441,000 |
| 2013/01/11 | 982 | 985 | 971 | 974 | 494,000 |
| 2013/01/10 | 944 | 976 | 944 | 976 | 636,000 |
| 2013/01/09 | 932 | 951 | 930 | 944 | 569,000 |
| 2013/01/08 | 950 | 959 | 941 | 943 | 533,000 |
| 2013/01/07 | 965 | 972 | 946 | 949 | 694,000 |
| 2013/01/04 | 949 | 968 | 946 | 963 | 1,101,000 |