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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,925 | 1,925 | 1,873 | 1,873 | 530,000 |
| 2014/12/29 | 1,929 | 1,937 | 1,899 | 1,925 | 636,000 |
| 2014/12/26 | 1,880 | 1,896 | 1,871 | 1,890 | 470,000 |
| 2014/12/25 | 1,906 | 1,914 | 1,874 | 1,880 | 280,000 |
| 2014/12/24 | 1,883 | 1,908 | 1,855 | 1,906 | 980,000 |
| 2014/12/22 | 1,876 | 1,880 | 1,834 | 1,843 | 616,000 |
| 2014/12/19 | 1,896 | 1,896 | 1,844 | 1,862 | 1,256,000 |
| 2014/12/18 | 1,872 | 1,885 | 1,851 | 1,856 | 1,131,000 |
| 2014/12/17 | 1,799 | 1,844 | 1,796 | 1,814 | 1,017,000 |
| 2014/12/16 | 1,818 | 1,828 | 1,790 | 1,813 | 1,271,000 |
| 2014/12/15 | 1,890 | 1,906 | 1,853 | 1,858 | 1,259,000 |
| 2014/12/12 | 1,840 | 1,942 | 1,840 | 1,893 | 3,506,000 |
| 2014/12/11 | 1,903 | 1,930 | 1,870 | 1,909 | 2,614,000 |
| 2014/12/10 | 2,054 | 2,056 | 1,961 | 1,963 | 994,000 |
| 2014/12/09 | 2,077 | 2,099 | 2,064 | 2,068 | 670,000 |
| 2014/12/08 | 2,080 | 2,100 | 2,069 | 2,100 | 793,000 |
| 2014/12/05 | 1,995 | 2,077 | 1,987 | 2,069 | 768,000 |
| 2014/12/04 | 1,997 | 2,019 | 1,992 | 2,001 | 705,000 |
| 2014/12/03 | 2,000 | 2,070 | 1,991 | 1,997 | 883,000 |
| 2014/12/02 | 1,956 | 1,981 | 1,938 | 1,971 | 1,086,000 |
| 2014/12/01 | 1,898 | 1,990 | 1,898 | 1,983 | 1,198,000 |
| 2014/11/28 | 1,875 | 1,900 | 1,874 | 1,891 | 822,000 |
| 2014/11/27 | 1,868 | 1,882 | 1,848 | 1,855 | 565,000 |
| 2014/11/26 | 1,820 | 1,898 | 1,820 | 1,881 | 1,056,000 |
| 2014/11/25 | 1,815 | 1,837 | 1,800 | 1,835 | 658,000 |
| 2014/11/21 | 1,776 | 1,810 | 1,774 | 1,810 | 441,000 |
| 2014/11/20 | 1,800 | 1,805 | 1,779 | 1,787 | 492,000 |
| 2014/11/19 | 1,779 | 1,814 | 1,778 | 1,779 | 805,000 |
| 2014/11/18 | 1,712 | 1,764 | 1,712 | 1,764 | 799,000 |
| 2014/11/17 | 1,740 | 1,755 | 1,690 | 1,693 | 771,000 |
| 2014/11/14 | 1,702 | 1,756 | 1,685 | 1,755 | 1,298,000 |
| 2014/11/13 | 1,648 | 1,679 | 1,648 | 1,679 | 584,000 |
| 2014/11/12 | 1,676 | 1,691 | 1,653 | 1,661 | 1,328,000 |
| 2014/11/11 | 1,660 | 1,667 | 1,625 | 1,658 | 1,107,000 |
| 2014/11/10 | 1,680 | 1,689 | 1,617 | 1,653 | 1,612,000 |
| 2014/11/07 | 1,700 | 1,703 | 1,680 | 1,698 | 932,000 |
| 2014/11/06 | 1,740 | 1,748 | 1,704 | 1,705 | 1,053,000 |
| 2014/11/05 | 1,717 | 1,747 | 1,711 | 1,745 | 899,000 |
| 2014/11/04 | 1,800 | 1,809 | 1,715 | 1,719 | 1,240,000 |
| 2014/10/31 | 1,604 | 1,690 | 1,604 | 1,681 | 1,412,000 |
| 2014/10/30 | 1,586 | 1,610 | 1,586 | 1,600 | 698,000 |
| 2014/10/29 | 1,573 | 1,597 | 1,572 | 1,591 | 577,000 |
| 2014/10/28 | 1,565 | 1,577 | 1,553 | 1,569 | 852,000 |
| 2014/10/27 | 1,553 | 1,566 | 1,549 | 1,556 | 800,000 |
| 2014/10/24 | 1,546 | 1,555 | 1,533 | 1,536 | 851,000 |
| 2014/10/23 | 1,533 | 1,547 | 1,526 | 1,536 | 707,000 |
| 2014/10/22 | 1,529 | 1,542 | 1,519 | 1,534 | 889,000 |
| 2014/10/21 | 1,521 | 1,540 | 1,501 | 1,509 | 1,461,000 |
| 2014/10/20 | 1,456 | 1,508 | 1,445 | 1,507 | 1,499,000 |
| 2014/10/17 | 1,447 | 1,457 | 1,412 | 1,413 | 759,000 |
| 2014/10/16 | 1,442 | 1,466 | 1,442 | 1,456 | 956,000 |
| 2014/10/15 | 1,440 | 1,492 | 1,438 | 1,489 | 1,743,000 |
| 2014/10/14 | 1,432 | 1,461 | 1,431 | 1,442 | 731,000 |
| 2014/10/10 | 1,466 | 1,480 | 1,453 | 1,479 | 725,000 |
| 2014/10/09 | 1,532 | 1,535 | 1,495 | 1,502 | 888,000 |
| 2014/10/08 | 1,510 | 1,550 | 1,508 | 1,545 | 1,231,000 |
| 2014/10/07 | 1,543 | 1,552 | 1,531 | 1,538 | 917,000 |
| 2014/10/06 | 1,555 | 1,565 | 1,548 | 1,551 | 659,000 |
| 2014/10/03 | 1,538 | 1,553 | 1,535 | 1,541 | 557,000 |
| 2014/10/02 | 1,583 | 1,587 | 1,545 | 1,547 | 534,000 |
| 2014/10/01 | 1,636 | 1,643 | 1,609 | 1,610 | 435,000 |
| 2014/09/30 | 1,648 | 1,648 | 1,621 | 1,638 | 497,000 |
| 2014/09/29 | 1,664 | 1,669 | 1,640 | 1,649 | 864,000 |
| 2014/09/26 | 1,650 | 1,666 | 1,636 | 1,652 | 480,000 |
| 2014/09/25 | 1,632 | 1,658 | 1,625 | 1,658 | 542,000 |
| 2014/09/24 | 1,621 | 1,634 | 1,610 | 1,620 | 564,000 |
| 2014/09/22 | 1,633 | 1,644 | 1,626 | 1,629 | 625,000 |
| 2014/09/19 | 1,620 | 1,646 | 1,615 | 1,645 | 492,000 |
| 2014/09/18 | 1,610 | 1,636 | 1,610 | 1,620 | 535,000 |
| 2014/09/17 | 1,604 | 1,615 | 1,593 | 1,598 | 641,000 |
| 2014/09/16 | 1,604 | 1,617 | 1,584 | 1,608 | 982,000 |
| 2014/09/12 | 1,619 | 1,625 | 1,597 | 1,604 | 1,133,000 |
| 2014/09/11 | 1,639 | 1,640 | 1,611 | 1,627 | 595,000 |
| 2014/09/10 | 1,649 | 1,649 | 1,596 | 1,633 | 1,233,000 |
| 2014/09/09 | 1,680 | 1,680 | 1,664 | 1,665 | 359,000 |
| 2014/09/08 | 1,660 | 1,679 | 1,656 | 1,666 | 372,000 |
| 2014/09/05 | 1,683 | 1,697 | 1,658 | 1,660 | 551,000 |
| 2014/09/04 | 1,700 | 1,700 | 1,672 | 1,683 | 365,000 |
| 2014/09/03 | 1,710 | 1,715 | 1,698 | 1,703 | 468,000 |
| 2014/09/02 | 1,679 | 1,721 | 1,679 | 1,699 | 614,000 |
| 2014/09/01 | 1,651 | 1,670 | 1,651 | 1,667 | 245,000 |
| 2014/08/29 | 1,643 | 1,664 | 1,643 | 1,652 | 512,000 |
| 2014/08/28 | 1,659 | 1,660 | 1,644 | 1,659 | 563,000 |
| 2014/08/27 | 1,642 | 1,674 | 1,635 | 1,671 | 503,000 |
| 2014/08/26 | 1,650 | 1,660 | 1,643 | 1,654 | 375,000 |
| 2014/08/25 | 1,641 | 1,655 | 1,634 | 1,647 | 374,000 |
| 2014/08/22 | 1,654 | 1,660 | 1,636 | 1,641 | 485,000 |
| 2014/08/21 | 1,640 | 1,654 | 1,634 | 1,644 | 411,000 |
| 2014/08/20 | 1,610 | 1,629 | 1,610 | 1,617 | 655,000 |
| 2014/08/19 | 1,620 | 1,634 | 1,614 | 1,620 | 796,000 |
| 2014/08/18 | 1,596 | 1,609 | 1,584 | 1,598 | 442,000 |
| 2014/08/15 | 1,600 | 1,618 | 1,582 | 1,587 | 871,000 |
| 2014/08/14 | 1,564 | 1,601 | 1,564 | 1,600 | 963,000 |
| 2014/08/13 | 1,550 | 1,571 | 1,549 | 1,570 | 900,000 |
| 2014/08/12 | 1,545 | 1,561 | 1,539 | 1,558 | 1,463,000 |
| 2014/08/11 | 1,552 | 1,573 | 1,527 | 1,572 | 1,958,000 |
| 2014/08/08 | 1,663 | 1,666 | 1,455 | 1,530 | 1,951,000 |
| 2014/08/07 | 1,677 | 1,688 | 1,665 | 1,677 | 470,000 |
| 2014/08/06 | 1,683 | 1,693 | 1,672 | 1,677 | 442,000 |
| 2014/08/05 | 1,699 | 1,707 | 1,690 | 1,694 | 884,000 |
| 2014/08/04 | 1,714 | 1,718 | 1,705 | 1,706 | 584,000 |
| 2014/08/01 | 1,710 | 1,717 | 1,701 | 1,714 | 794,000 |
| 2014/07/31 | 1,759 | 1,760 | 1,727 | 1,736 | 728,000 |
| 2014/07/30 | 1,764 | 1,764 | 1,739 | 1,754 | 609,000 |
| 2014/07/29 | 1,744 | 1,768 | 1,737 | 1,764 | 398,000 |
| 2014/07/28 | 1,740 | 1,750 | 1,734 | 1,744 | 461,000 |
| 2014/07/25 | 1,734 | 1,742 | 1,730 | 1,739 | 537,000 |
| 2014/07/24 | 1,741 | 1,748 | 1,726 | 1,735 | 622,000 |
| 2014/07/23 | 1,735 | 1,740 | 1,725 | 1,735 | 724,000 |
| 2014/07/22 | 1,719 | 1,734 | 1,709 | 1,725 | 859,000 |
| 2014/07/18 | 1,722 | 1,722 | 1,707 | 1,718 | 335,000 |
| 2014/07/17 | 1,750 | 1,753 | 1,731 | 1,736 | 434,000 |
| 2014/07/16 | 1,735 | 1,761 | 1,725 | 1,753 | 562,000 |
| 2014/07/15 | 1,742 | 1,747 | 1,735 | 1,742 | 603,000 |
| 2014/07/14 | 1,730 | 1,748 | 1,723 | 1,745 | 442,000 |
| 2014/07/11 | 1,727 | 1,743 | 1,707 | 1,731 | 1,067,000 |
| 2014/07/10 | 1,734 | 1,773 | 1,725 | 1,748 | 1,214,000 |
| 2014/07/09 | 1,722 | 1,728 | 1,705 | 1,722 | 773,000 |
| 2014/07/08 | 1,747 | 1,759 | 1,721 | 1,735 | 1,235,000 |
| 2014/07/07 | 1,782 | 1,793 | 1,770 | 1,773 | 445,000 |
| 2014/07/04 | 1,779 | 1,813 | 1,778 | 1,804 | 752,000 |
| 2014/07/03 | 1,768 | 1,780 | 1,750 | 1,765 | 888,000 |
| 2014/07/02 | 1,761 | 1,761 | 1,732 | 1,746 | 602,000 |
| 2014/07/01 | 1,701 | 1,726 | 1,700 | 1,721 | 492,000 |
| 2014/06/30 | 1,687 | 1,695 | 1,679 | 1,693 | 614,000 |
| 2014/06/27 | 1,700 | 1,704 | 1,668 | 1,685 | 455,000 |
| 2014/06/26 | 1,711 | 1,712 | 1,686 | 1,704 | 575,000 |
| 2014/06/25 | 1,726 | 1,726 | 1,700 | 1,700 | 477,000 |
| 2014/06/24 | 1,734 | 1,734 | 1,708 | 1,726 | 805,000 |
| 2014/06/23 | 1,720 | 1,732 | 1,709 | 1,727 | 972,000 |
| 2014/06/20 | 1,708 | 1,717 | 1,695 | 1,707 | 952,000 |
| 2014/06/19 | 1,680 | 1,701 | 1,673 | 1,700 | 977,000 |
| 2014/06/18 | 1,630 | 1,682 | 1,630 | 1,680 | 1,076,000 |
| 2014/06/17 | 1,610 | 1,637 | 1,610 | 1,623 | 761,000 |
| 2014/06/16 | 1,634 | 1,634 | 1,600 | 1,610 | 697,000 |
| 2014/06/13 | 1,631 | 1,637 | 1,609 | 1,635 | 1,210,000 |
| 2014/06/12 | 1,603 | 1,630 | 1,592 | 1,628 | 1,025,000 |
| 2014/06/11 | 1,609 | 1,612 | 1,597 | 1,602 | 1,207,000 |
| 2014/06/10 | 1,604 | 1,621 | 1,591 | 1,598 | 1,374,000 |
| 2014/06/09 | 1,620 | 1,621 | 1,586 | 1,600 | 619,000 |
| 2014/06/06 | 1,623 | 1,624 | 1,605 | 1,617 | 537,000 |
| 2014/06/05 | 1,617 | 1,650 | 1,614 | 1,615 | 1,100,000 |
| 2014/06/04 | 1,620 | 1,620 | 1,586 | 1,596 | 766,000 |
| 2014/06/03 | 1,628 | 1,628 | 1,601 | 1,605 | 685,000 |
| 2014/06/02 | 1,600 | 1,623 | 1,597 | 1,611 | 1,054,000 |
| 2014/05/30 | 1,580 | 1,607 | 1,565 | 1,600 | 1,378,000 |
| 2014/05/29 | 1,567 | 1,575 | 1,553 | 1,571 | 977,000 |
| 2014/05/28 | 1,575 | 1,583 | 1,563 | 1,564 | 895,000 |
| 2014/05/27 | 1,590 | 1,599 | 1,569 | 1,571 | 776,000 |
| 2014/05/26 | 1,610 | 1,620 | 1,573 | 1,590 | 1,191,000 |
| 2014/05/23 | 1,563 | 1,601 | 1,550 | 1,591 | 2,107,000 |
| 2014/05/22 | 1,519 | 1,577 | 1,509 | 1,559 | 1,764,000 |
| 2014/05/21 | 1,509 | 1,515 | 1,501 | 1,505 | 956,000 |
| 2014/05/20 | 1,510 | 1,518 | 1,491 | 1,514 | 666,000 |
| 2014/05/19 | 1,500 | 1,510 | 1,494 | 1,498 | 921,000 |
| 2014/05/16 | 1,469 | 1,495 | 1,459 | 1,488 | 1,331,000 |
| 2014/05/15 | 1,500 | 1,500 | 1,480 | 1,491 | 722,000 |
| 2014/05/14 | 1,500 | 1,535 | 1,499 | 1,516 | 1,030,000 |
| 2014/05/13 | 1,462 | 1,559 | 1,438 | 1,531 | 1,597,000 |
| 2014/05/12 | 1,451 | 1,466 | 1,411 | 1,433 | 629,000 |
| 2014/05/09 | 1,426 | 1,460 | 1,426 | 1,457 | 452,000 |
| 2014/05/08 | 1,424 | 1,447 | 1,424 | 1,441 | 506,000 |
| 2014/05/07 | 1,468 | 1,474 | 1,440 | 1,440 | 808,000 |
| 2014/05/02 | 1,472 | 1,484 | 1,461 | 1,484 | 478,000 |
| 2014/05/01 | 1,426 | 1,473 | 1,406 | 1,473 | 911,000 |
| 2014/04/30 | 1,468 | 1,473 | 1,426 | 1,431 | 730,000 |
| 2014/04/28 | 1,449 | 1,460 | 1,431 | 1,460 | 301,000 |
| 2014/04/25 | 1,465 | 1,487 | 1,458 | 1,461 | 577,000 |
| 2014/04/24 | 1,477 | 1,485 | 1,447 | 1,458 | 588,000 |
| 2014/04/23 | 1,494 | 1,497 | 1,464 | 1,470 | 1,331,000 |
| 2014/04/22 | 1,487 | 1,498 | 1,487 | 1,489 | 724,000 |
| 2014/04/21 | 1,481 | 1,494 | 1,480 | 1,485 | 476,000 |
| 2014/04/18 | 1,467 | 1,485 | 1,451 | 1,482 | 485,000 |
| 2014/04/17 | 1,450 | 1,463 | 1,445 | 1,449 | 527,000 |
| 2014/04/16 | 1,441 | 1,442 | 1,416 | 1,441 | 694,000 |
| 2014/04/15 | 1,412 | 1,436 | 1,405 | 1,416 | 376,000 |
| 2014/04/14 | 1,382 | 1,417 | 1,373 | 1,407 | 448,000 |
| 2014/04/11 | 1,397 | 1,422 | 1,381 | 1,405 | 556,000 |
| 2014/04/10 | 1,415 | 1,445 | 1,415 | 1,419 | 551,000 |
| 2014/04/09 | 1,415 | 1,416 | 1,397 | 1,407 | 736,000 |
| 2014/04/08 | 1,458 | 1,458 | 1,433 | 1,433 | 573,000 |
| 2014/04/07 | 1,460 | 1,475 | 1,445 | 1,460 | 876,000 |
| 2014/04/04 | 1,492 | 1,500 | 1,478 | 1,484 | 743,000 |
| 2014/04/03 | 1,484 | 1,511 | 1,457 | 1,503 | 1,841,000 |
| 2014/04/02 | 1,502 | 1,512 | 1,492 | 1,493 | 1,552,000 |
| 2014/04/01 | 1,492 | 1,510 | 1,466 | 1,479 | 1,975,000 |
| 2014/03/31 | 1,478 | 1,481 | 1,435 | 1,475 | 1,377,000 |
| 2014/03/28 | 1,459 | 1,475 | 1,432 | 1,444 | 1,628,000 |
| 2014/03/27 | 1,434 | 1,467 | 1,404 | 1,464 | 1,703,000 |
| 2014/03/26 | 1,411 | 1,452 | 1,411 | 1,438 | 1,940,000 |
| 2014/03/25 | 1,368 | 1,408 | 1,368 | 1,394 | 1,347,000 |
| 2014/03/24 | 1,308 | 1,367 | 1,308 | 1,356 | 1,056,000 |
| 2014/03/20 | 1,346 | 1,346 | 1,307 | 1,308 | 1,162,000 |
| 2014/03/19 | 1,324 | 1,341 | 1,311 | 1,327 | 1,018,000 |
| 2014/03/18 | 1,308 | 1,316 | 1,299 | 1,309 | 356,000 |
| 2014/03/17 | 1,299 | 1,304 | 1,270 | 1,281 | 548,000 |
| 2014/03/14 | 1,335 | 1,343 | 1,296 | 1,300 | 1,442,000 |
| 2014/03/13 | 1,333 | 1,339 | 1,328 | 1,332 | 266,000 |
| 2014/03/12 | 1,345 | 1,352 | 1,330 | 1,337 | 568,000 |
| 2014/03/11 | 1,376 | 1,388 | 1,362 | 1,371 | 746,000 |
| 2014/03/10 | 1,342 | 1,355 | 1,331 | 1,349 | 532,000 |
| 2014/03/07 | 1,354 | 1,358 | 1,332 | 1,343 | 373,000 |
| 2014/03/06 | 1,333 | 1,337 | 1,323 | 1,332 | 381,000 |
| 2014/03/05 | 1,342 | 1,356 | 1,331 | 1,333 | 429,000 |
| 2014/03/04 | 1,290 | 1,326 | 1,281 | 1,324 | 563,000 |
| 2014/03/03 | 1,320 | 1,320 | 1,277 | 1,290 | 847,000 |
| 2014/02/28 | 1,348 | 1,369 | 1,308 | 1,320 | 1,225,000 |
| 2014/02/27 | 1,350 | 1,371 | 1,348 | 1,356 | 731,000 |
| 2014/02/26 | 1,359 | 1,381 | 1,353 | 1,359 | 890,000 |
| 2014/02/25 | 1,373 | 1,383 | 1,367 | 1,383 | 842,000 |
| 2014/02/24 | 1,373 | 1,378 | 1,352 | 1,371 | 1,564,000 |
| 2014/02/21 | 1,340 | 1,378 | 1,340 | 1,362 | 951,000 |
| 2014/02/20 | 1,338 | 1,360 | 1,308 | 1,310 | 1,116,000 |
| 2014/02/19 | 1,349 | 1,363 | 1,323 | 1,337 | 861,000 |
| 2014/02/18 | 1,340 | 1,369 | 1,335 | 1,363 | 847,000 |
| 2014/02/17 | 1,348 | 1,348 | 1,324 | 1,340 | 572,000 |
| 2014/02/14 | 1,345 | 1,379 | 1,301 | 1,351 | 1,578,000 |
| 2014/02/13 | 1,375 | 1,380 | 1,329 | 1,340 | 958,000 |
| 2014/02/12 | 1,400 | 1,404 | 1,368 | 1,374 | 1,170,000 |
| 2014/02/10 | 1,377 | 1,386 | 1,320 | 1,343 | 1,450,000 |
| 2014/02/07 | 1,349 | 1,355 | 1,335 | 1,347 | 1,046,000 |
| 2014/02/06 | 1,342 | 1,367 | 1,330 | 1,345 | 891,000 |
| 2014/02/05 | 1,341 | 1,353 | 1,310 | 1,329 | 1,024,000 |
| 2014/02/04 | 1,393 | 1,407 | 1,338 | 1,338 | 1,696,000 |
| 2014/02/03 | 1,392 | 1,418 | 1,387 | 1,403 | 535,000 |
| 2014/01/31 | 1,404 | 1,426 | 1,401 | 1,406 | 585,000 |
| 2014/01/30 | 1,433 | 1,433 | 1,395 | 1,404 | 503,000 |
| 2014/01/29 | 1,420 | 1,455 | 1,420 | 1,454 | 575,000 |
| 2014/01/28 | 1,395 | 1,423 | 1,391 | 1,404 | 690,000 |
| 2014/01/27 | 1,427 | 1,435 | 1,396 | 1,397 | 946,000 |
| 2014/01/24 | 1,432 | 1,461 | 1,432 | 1,448 | 718,000 |
| 2014/01/23 | 1,503 | 1,506 | 1,472 | 1,474 | 523,000 |
| 2014/01/22 | 1,510 | 1,519 | 1,499 | 1,512 | 294,000 |
| 2014/01/21 | 1,527 | 1,528 | 1,508 | 1,510 | 265,000 |
| 2014/01/20 | 1,517 | 1,520 | 1,500 | 1,511 | 529,000 |
| 2014/01/17 | 1,500 | 1,522 | 1,499 | 1,512 | 378,000 |
| 2014/01/16 | 1,499 | 1,515 | 1,492 | 1,498 | 450,000 |
| 2014/01/15 | 1,479 | 1,494 | 1,470 | 1,493 | 421,000 |
| 2014/01/14 | 1,472 | 1,481 | 1,430 | 1,469 | 698,000 |
| 2014/01/10 | 1,490 | 1,499 | 1,481 | 1,492 | 633,000 |
| 2014/01/09 | 1,518 | 1,524 | 1,482 | 1,498 | 775,000 |
| 2014/01/08 | 1,523 | 1,536 | 1,505 | 1,519 | 730,000 |
| 2014/01/07 | 1,540 | 1,547 | 1,515 | 1,518 | 699,000 |
| 2014/01/06 | 1,565 | 1,578 | 1,535 | 1,554 | 668,000 |