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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,873 | 1,888 | 1,835 | 1,845 | 361,600 |
| 2015/12/29 | 1,832 | 1,868 | 1,822 | 1,864 | 449,300 |
| 2015/12/28 | 1,805 | 1,855 | 1,805 | 1,844 | 329,200 |
| 2015/12/25 | 1,826 | 1,831 | 1,781 | 1,805 | 535,100 |
| 2015/12/24 | 1,845 | 1,853 | 1,821 | 1,826 | 518,800 |
| 2015/12/22 | 1,802 | 1,850 | 1,793 | 1,839 | 596,300 |
| 2015/12/21 | 1,792 | 1,802 | 1,767 | 1,798 | 554,800 |
| 2015/12/18 | 1,854 | 1,895 | 1,807 | 1,807 | 1,010,700 |
| 2015/12/17 | 1,844 | 1,914 | 1,840 | 1,868 | 1,056,900 |
| 2015/12/16 | 1,808 | 1,819 | 1,778 | 1,798 | 882,900 |
| 2015/12/15 | 1,812 | 1,825 | 1,777 | 1,779 | 540,800 |
| 2015/12/14 | 1,797 | 1,815 | 1,774 | 1,812 | 635,300 |
| 2015/12/11 | 1,801 | 1,874 | 1,801 | 1,846 | 887,700 |
| 2015/12/10 | 1,841 | 1,859 | 1,813 | 1,818 | 694,300 |
| 2015/12/09 | 1,842 | 1,874 | 1,836 | 1,841 | 699,400 |
| 2015/12/08 | 1,885 | 1,886 | 1,826 | 1,853 | 1,047,800 |
| 2015/12/07 | 1,908 | 1,923 | 1,902 | 1,903 | 414,900 |
| 2015/12/04 | 1,913 | 1,922 | 1,879 | 1,889 | 685,800 |
| 2015/12/03 | 1,950 | 1,960 | 1,925 | 1,953 | 436,900 |
| 2015/12/02 | 1,965 | 1,987 | 1,943 | 1,963 | 609,000 |
| 2015/12/01 | 1,941 | 1,978 | 1,907 | 1,975 | 882,400 |
| 2015/11/30 | 1,932 | 1,949 | 1,913 | 1,942 | 826,300 |
| 2015/11/27 | 1,960 | 1,970 | 1,919 | 1,926 | 404,500 |
| 2015/11/26 | 1,957 | 1,966 | 1,937 | 1,952 | 463,500 |
| 2015/11/25 | 1,961 | 1,975 | 1,937 | 1,960 | 751,300 |
| 2015/11/24 | 1,981 | 1,999 | 1,955 | 1,965 | 720,500 |
| 2015/11/20 | 1,930 | 1,979 | 1,919 | 1,979 | 1,423,200 |
| 2015/11/19 | 1,915 | 1,926 | 1,894 | 1,918 | 502,700 |
| 2015/11/18 | 1,874 | 1,918 | 1,851 | 1,889 | 883,100 |
| 2015/11/17 | 1,843 | 1,853 | 1,829 | 1,848 | 654,400 |
| 2015/11/16 | 1,812 | 1,827 | 1,797 | 1,814 | 515,500 |
| 2015/11/13 | 1,842 | 1,856 | 1,828 | 1,834 | 650,300 |
| 2015/11/12 | 1,853 | 1,884 | 1,838 | 1,860 | 619,100 |
| 2015/11/11 | 1,860 | 1,899 | 1,778 | 1,859 | 1,236,200 |
| 2015/11/10 | 1,850 | 1,863 | 1,827 | 1,863 | 510,400 |
| 2015/11/09 | 1,850 | 1,882 | 1,850 | 1,877 | 542,200 |
| 2015/11/06 | 1,824 | 1,844 | 1,802 | 1,838 | 477,800 |
| 2015/11/05 | 1,836 | 1,848 | 1,811 | 1,821 | 560,200 |
| 2015/11/04 | 1,808 | 1,835 | 1,790 | 1,822 | 996,200 |
| 2015/11/02 | 1,809 | 1,809 | 1,767 | 1,781 | 822,400 |
| 2015/10/30 | 1,834 | 1,861 | 1,801 | 1,853 | 778,000 |
| 2015/10/29 | 1,821 | 1,846 | 1,792 | 1,842 | 2,209,700 |
| 2015/10/28 | 1,811 | 1,811 | 1,780 | 1,799 | 533,100 |
| 2015/10/27 | 1,830 | 1,846 | 1,786 | 1,796 | 874,600 |
| 2015/10/26 | 1,850 | 1,865 | 1,836 | 1,840 | 451,800 |
| 2015/10/23 | 1,840 | 1,847 | 1,823 | 1,841 | 404,900 |
| 2015/10/22 | 1,787 | 1,807 | 1,771 | 1,792 | 588,400 |
| 2015/10/21 | 1,743 | 1,805 | 1,731 | 1,800 | 719,300 |
| 2015/10/20 | 1,739 | 1,746 | 1,718 | 1,742 | 381,500 |
| 2015/10/19 | 1,766 | 1,771 | 1,723 | 1,730 | 480,800 |
| 2015/10/16 | 1,765 | 1,793 | 1,755 | 1,777 | 665,800 |
| 2015/10/15 | 1,749 | 1,762 | 1,724 | 1,746 | 636,100 |
| 2015/10/14 | 1,760 | 1,779 | 1,734 | 1,749 | 781,700 |
| 2015/10/13 | 1,766 | 1,792 | 1,756 | 1,777 | 851,500 |
| 2015/10/09 | 1,719 | 1,764 | 1,719 | 1,764 | 604,300 |
| 2015/10/08 | 1,711 | 1,747 | 1,689 | 1,705 | 1,073,600 |
| 2015/10/07 | 1,691 | 1,729 | 1,691 | 1,724 | 554,800 |
| 2015/10/06 | 1,733 | 1,743 | 1,684 | 1,690 | 569,200 |
| 2015/10/05 | 1,690 | 1,715 | 1,689 | 1,707 | 476,400 |
| 2015/10/02 | 1,665 | 1,682 | 1,628 | 1,664 | 766,400 |
| 2015/10/01 | 1,647 | 1,700 | 1,628 | 1,665 | 986,800 |
| 2015/09/30 | 1,598 | 1,633 | 1,598 | 1,622 | 597,000 |
| 2015/09/29 | 1,599 | 1,603 | 1,559 | 1,559 | 1,196,000 |
| 2015/09/28 | 1,614 | 1,628 | 1,597 | 1,628 | 1,233,000 |
| 2015/09/25 | 1,624 | 1,632 | 1,537 | 1,591 | 1,280,000 |
| 2015/09/24 | 1,649 | 1,653 | 1,616 | 1,624 | 1,170,000 |
| 2015/09/18 | 1,678 | 1,699 | 1,653 | 1,660 | 1,411,000 |
| 2015/09/17 | 1,672 | 1,688 | 1,661 | 1,685 | 625,000 |
| 2015/09/16 | 1,701 | 1,704 | 1,653 | 1,664 | 698,000 |
| 2015/09/15 | 1,683 | 1,736 | 1,680 | 1,696 | 932,000 |
| 2015/09/14 | 1,713 | 1,719 | 1,669 | 1,670 | 1,253,000 |
| 2015/09/11 | 1,700 | 1,729 | 1,699 | 1,708 | 1,552,000 |
| 2015/09/10 | 1,737 | 1,750 | 1,714 | 1,732 | 1,027,000 |
| 2015/09/09 | 1,729 | 1,777 | 1,729 | 1,777 | 915,000 |
| 2015/09/08 | 1,702 | 1,731 | 1,676 | 1,678 | 472,000 |
| 2015/09/07 | 1,700 | 1,725 | 1,672 | 1,700 | 1,194,000 |
| 2015/09/04 | 1,775 | 1,782 | 1,722 | 1,740 | 1,397,000 |
| 2015/09/03 | 1,792 | 1,846 | 1,764 | 1,769 | 1,053,000 |
| 2015/09/02 | 1,801 | 1,819 | 1,774 | 1,792 | 1,544,000 |
| 2015/09/01 | 1,882 | 1,886 | 1,835 | 1,835 | 948,000 |
| 2015/08/31 | 1,886 | 1,915 | 1,867 | 1,894 | 770,000 |
| 2015/08/28 | 1,927 | 1,947 | 1,912 | 1,926 | 859,000 |
| 2015/08/27 | 1,870 | 1,901 | 1,861 | 1,866 | 971,000 |
| 2015/08/26 | 1,787 | 1,846 | 1,784 | 1,838 | 1,035,000 |
| 2015/08/25 | 1,837 | 1,879 | 1,775 | 1,775 | 2,365,000 |
| 2015/08/24 | 1,974 | 2,044 | 1,934 | 1,940 | 1,579,000 |
| 2015/08/21 | 2,072 | 2,113 | 2,067 | 2,069 | 554,000 |
| 2015/08/20 | 2,152 | 2,177 | 2,139 | 2,145 | 539,000 |
| 2015/08/19 | 2,222 | 2,222 | 2,179 | 2,179 | 402,000 |
| 2015/08/18 | 2,240 | 2,249 | 2,202 | 2,239 | 543,000 |
| 2015/08/17 | 2,214 | 2,246 | 2,182 | 2,233 | 442,000 |
| 2015/08/14 | 2,216 | 2,237 | 2,204 | 2,210 | 460,000 |
| 2015/08/13 | 2,188 | 2,234 | 2,173 | 2,219 | 922,000 |
| 2015/08/12 | 2,242 | 2,246 | 2,197 | 2,238 | 864,000 |
| 2015/08/11 | 2,270 | 2,291 | 2,205 | 2,256 | 1,560,000 |
| 2015/08/10 | 2,145 | 2,217 | 2,128 | 2,202 | 1,610,000 |
| 2015/08/07 | 2,075 | 2,120 | 2,021 | 2,119 | 1,082,000 |
| 2015/08/06 | 2,051 | 2,069 | 1,930 | 2,030 | 584,000 |
| 2015/08/05 | 2,030 | 2,078 | 2,030 | 2,051 | 707,000 |
| 2015/08/04 | 2,052 | 2,059 | 2,019 | 2,050 | 890,000 |
| 2015/08/03 | 2,021 | 2,027 | 1,981 | 2,012 | 636,000 |
| 2015/07/31 | 1,991 | 2,022 | 1,972 | 2,019 | 664,000 |
| 2015/07/30 | 1,930 | 1,987 | 1,928 | 1,978 | 707,000 |
| 2015/07/29 | 1,881 | 1,923 | 1,874 | 1,910 | 768,000 |
| 2015/07/28 | 1,858 | 1,889 | 1,851 | 1,878 | 529,000 |
| 2015/07/27 | 1,914 | 1,915 | 1,881 | 1,898 | 621,000 |
| 2015/07/24 | 1,927 | 1,938 | 1,909 | 1,916 | 570,000 |
| 2015/07/23 | 1,931 | 1,938 | 1,901 | 1,913 | 996,000 |
| 2015/07/22 | 1,987 | 1,987 | 1,943 | 1,947 | 749,000 |
| 2015/07/21 | 1,995 | 2,002 | 1,959 | 1,987 | 642,000 |
| 2015/07/17 | 1,952 | 1,984 | 1,945 | 1,978 | 710,000 |
| 2015/07/16 | 1,954 | 1,954 | 1,932 | 1,951 | 714,000 |
| 2015/07/15 | 1,954 | 1,954 | 1,915 | 1,935 | 929,000 |
| 2015/07/14 | 1,960 | 1,965 | 1,945 | 1,954 | 491,000 |
| 2015/07/13 | 1,910 | 1,938 | 1,905 | 1,930 | 608,000 |
| 2015/07/10 | 1,890 | 1,906 | 1,873 | 1,885 | 757,000 |
| 2015/07/09 | 1,860 | 1,899 | 1,843 | 1,890 | 733,000 |
| 2015/07/08 | 1,977 | 1,984 | 1,897 | 1,897 | 677,000 |
| 2015/07/07 | 1,994 | 2,020 | 1,981 | 1,984 | 574,000 |
| 2015/07/06 | 1,951 | 1,997 | 1,951 | 1,987 | 1,009,000 |
| 2015/07/03 | 1,956 | 2,003 | 1,951 | 1,999 | 1,135,000 |
| 2015/07/02 | 1,916 | 1,953 | 1,906 | 1,953 | 964,000 |
| 2015/07/01 | 1,937 | 1,940 | 1,890 | 1,902 | 1,621,000 |
| 2015/06/30 | 1,945 | 1,953 | 1,896 | 1,897 | 2,118,000 |
| 2015/06/29 | 2,002 | 2,012 | 1,977 | 1,979 | 988,000 |
| 2015/06/26 | 2,015 | 2,056 | 1,997 | 2,052 | 835,000 |
| 2015/06/25 | 2,052 | 2,052 | 1,995 | 2,002 | 847,000 |
| 2015/06/24 | 2,081 | 2,081 | 2,047 | 2,055 | 728,000 |
| 2015/06/23 | 2,070 | 2,087 | 2,062 | 2,086 | 666,000 |
| 2015/06/22 | 2,012 | 2,052 | 2,005 | 2,051 | 662,000 |
| 2015/06/19 | 1,999 | 2,019 | 1,990 | 2,012 | 476,000 |
| 2015/06/18 | 2,002 | 2,015 | 1,966 | 1,966 | 657,000 |
| 2015/06/17 | 2,033 | 2,033 | 1,991 | 2,021 | 1,036,000 |
| 2015/06/16 | 2,007 | 2,046 | 2,003 | 2,029 | 1,062,000 |
| 2015/06/15 | 2,016 | 2,035 | 2,000 | 2,007 | 759,000 |
| 2015/06/12 | 2,035 | 2,042 | 2,005 | 2,017 | 1,132,000 |
| 2015/06/11 | 2,033 | 2,060 | 2,007 | 2,043 | 532,000 |
| 2015/06/10 | 2,044 | 2,044 | 2,007 | 2,034 | 1,094,000 |
| 2015/06/09 | 2,065 | 2,071 | 2,039 | 2,039 | 667,000 |
| 2015/06/08 | 2,074 | 2,088 | 2,050 | 2,066 | 887,000 |
| 2015/06/05 | 2,081 | 2,115 | 2,081 | 2,100 | 426,000 |
| 2015/06/04 | 2,135 | 2,151 | 2,087 | 2,110 | 565,000 |
| 2015/06/03 | 2,157 | 2,177 | 2,134 | 2,143 | 521,000 |
| 2015/06/02 | 2,185 | 2,212 | 2,170 | 2,183 | 561,000 |
| 2015/06/01 | 2,133 | 2,185 | 2,133 | 2,184 | 721,000 |
| 2015/05/29 | 2,173 | 2,187 | 2,134 | 2,148 | 1,244,000 |
| 2015/05/28 | 2,189 | 2,233 | 2,171 | 2,193 | 798,000 |
| 2015/05/27 | 2,152 | 2,175 | 2,120 | 2,173 | 565,000 |
| 2015/05/26 | 2,146 | 2,174 | 2,127 | 2,136 | 589,000 |
| 2015/05/25 | 2,203 | 2,222 | 2,146 | 2,154 | 675,000 |
| 2015/05/22 | 2,250 | 2,265 | 2,193 | 2,203 | 775,000 |
| 2015/05/21 | 2,209 | 2,268 | 2,209 | 2,250 | 589,000 |
| 2015/05/20 | 2,225 | 2,225 | 2,167 | 2,185 | 617,000 |
| 2015/05/19 | 2,221 | 2,230 | 2,190 | 2,203 | 694,000 |
| 2015/05/18 | 2,154 | 2,220 | 2,150 | 2,196 | 740,000 |
| 2015/05/15 | 2,091 | 2,133 | 2,091 | 2,124 | 452,000 |
| 2015/05/14 | 2,102 | 2,115 | 2,079 | 2,089 | 599,000 |
| 2015/05/13 | 2,068 | 2,113 | 2,040 | 2,095 | 758,000 |
| 2015/05/12 | 2,114 | 2,114 | 2,080 | 2,095 | 476,000 |
| 2015/05/11 | 2,139 | 2,140 | 2,089 | 2,114 | 667,000 |
| 2015/05/08 | 2,142 | 2,149 | 2,100 | 2,112 | 521,000 |
| 2015/05/07 | 2,081 | 2,127 | 2,058 | 2,120 | 1,310,000 |
| 2015/05/01 | 2,121 | 2,139 | 2,100 | 2,122 | 442,000 |
| 2015/04/30 | 2,149 | 2,174 | 2,125 | 2,143 | 809,000 |
| 2015/04/28 | 2,137 | 2,205 | 2,137 | 2,199 | 732,000 |
| 2015/04/27 | 2,118 | 2,150 | 2,104 | 2,137 | 328,000 |
| 2015/04/24 | 2,150 | 2,160 | 2,138 | 2,139 | 361,000 |
| 2015/04/23 | 2,199 | 2,215 | 2,151 | 2,158 | 350,000 |
| 2015/04/22 | 2,158 | 2,203 | 2,157 | 2,200 | 614,000 |
| 2015/04/21 | 2,086 | 2,178 | 2,086 | 2,173 | 598,000 |
| 2015/04/20 | 2,065 | 2,103 | 2,054 | 2,086 | 522,000 |
| 2015/04/17 | 2,123 | 2,132 | 2,085 | 2,094 | 590,000 |
| 2015/04/16 | 2,159 | 2,165 | 2,112 | 2,144 | 555,000 |
| 2015/04/15 | 2,182 | 2,199 | 2,150 | 2,152 | 601,000 |
| 2015/04/14 | 2,230 | 2,260 | 2,174 | 2,182 | 544,000 |
| 2015/04/13 | 2,215 | 2,235 | 2,173 | 2,229 | 541,000 |
| 2015/04/10 | 2,253 | 2,253 | 2,193 | 2,215 | 463,000 |
| 2015/04/09 | 2,242 | 2,252 | 2,221 | 2,234 | 624,000 |
| 2015/04/08 | 2,218 | 2,247 | 2,218 | 2,229 | 512,000 |
| 2015/04/07 | 2,219 | 2,260 | 2,203 | 2,226 | 953,000 |
| 2015/04/06 | 2,205 | 2,219 | 2,170 | 2,209 | 515,000 |
| 2015/04/03 | 2,174 | 2,201 | 2,162 | 2,201 | 404,000 |
| 2015/04/02 | 2,132 | 2,195 | 2,119 | 2,174 | 690,000 |
| 2015/04/01 | 2,166 | 2,168 | 2,109 | 2,122 | 952,000 |
| 2015/03/31 | 2,253 | 2,264 | 2,180 | 2,184 | 832,000 |
| 2015/03/30 | 2,242 | 2,265 | 2,204 | 2,207 | 549,000 |
| 2015/03/27 | 2,213 | 2,266 | 2,184 | 2,215 | 1,016,000 |
| 2015/03/26 | 2,253 | 2,257 | 2,199 | 2,206 | 837,000 |
| 2015/03/25 | 2,234 | 2,275 | 2,226 | 2,274 | 652,000 |
| 2015/03/24 | 2,243 | 2,266 | 2,195 | 2,234 | 793,000 |
| 2015/03/23 | 2,281 | 2,296 | 2,257 | 2,268 | 755,000 |
| 2015/03/20 | 2,271 | 2,308 | 2,248 | 2,303 | 883,000 |
| 2015/03/19 | 2,301 | 2,321 | 2,251 | 2,271 | 700,000 |
| 2015/03/18 | 2,352 | 2,352 | 2,301 | 2,309 | 672,000 |
| 2015/03/17 | 2,282 | 2,382 | 2,264 | 2,361 | 1,182,000 |
| 2015/03/16 | 2,318 | 2,330 | 2,261 | 2,282 | 1,209,000 |
| 2015/03/13 | 2,305 | 2,350 | 2,277 | 2,318 | 1,374,000 |
| 2015/03/12 | 2,274 | 2,312 | 2,233 | 2,302 | 918,000 |
| 2015/03/11 | 2,229 | 2,277 | 2,219 | 2,246 | 819,000 |
| 2015/03/10 | 2,268 | 2,291 | 2,203 | 2,220 | 502,000 |
| 2015/03/09 | 2,281 | 2,281 | 2,231 | 2,237 | 561,000 |
| 2015/03/06 | 2,190 | 2,284 | 2,189 | 2,281 | 945,000 |
| 2015/03/05 | 2,182 | 2,209 | 2,161 | 2,177 | 504,000 |
| 2015/03/04 | 2,195 | 2,195 | 2,152 | 2,172 | 652,000 |
| 2015/03/03 | 2,217 | 2,219 | 2,161 | 2,187 | 618,000 |
| 2015/03/02 | 2,200 | 2,221 | 2,175 | 2,182 | 415,000 |
| 2015/02/27 | 2,175 | 2,184 | 2,151 | 2,154 | 618,000 |
| 2015/02/26 | 2,144 | 2,176 | 2,140 | 2,175 | 734,000 |
| 2015/02/25 | 2,111 | 2,157 | 2,105 | 2,144 | 704,000 |
| 2015/02/24 | 2,128 | 2,128 | 2,089 | 2,101 | 866,000 |
| 2015/02/23 | 2,066 | 2,112 | 2,052 | 2,105 | 780,000 |
| 2015/02/20 | 2,099 | 2,110 | 2,053 | 2,065 | 973,000 |
| 2015/02/19 | 2,025 | 2,096 | 2,025 | 2,094 | 752,000 |
| 2015/02/18 | 2,002 | 2,068 | 1,998 | 2,045 | 914,000 |
| 2015/02/17 | 1,975 | 1,997 | 1,950 | 1,990 | 833,000 |
| 2015/02/16 | 1,977 | 1,994 | 1,970 | 1,976 | 674,000 |
| 2015/02/13 | 1,979 | 1,983 | 1,960 | 1,977 | 538,000 |
| 2015/02/12 | 1,982 | 2,007 | 1,956 | 1,980 | 1,153,000 |
| 2015/02/10 | 1,979 | 2,014 | 1,921 | 1,996 | 1,064,000 |
| 2015/02/09 | 2,002 | 2,005 | 1,962 | 1,979 | 923,000 |
| 2015/02/06 | 1,990 | 2,003 | 1,972 | 1,979 | 610,000 |
| 2015/02/05 | 2,073 | 2,073 | 1,980 | 1,983 | 927,000 |
| 2015/02/04 | 1,997 | 1,999 | 1,969 | 1,987 | 1,220,000 |
| 2015/02/03 | 2,043 | 2,043 | 1,944 | 1,951 | 1,276,000 |
| 2015/02/02 | 2,065 | 2,080 | 2,016 | 2,035 | 1,008,000 |
| 2015/01/30 | 2,081 | 2,120 | 2,068 | 2,068 | 1,186,000 |
| 2015/01/29 | 2,035 | 2,092 | 2,033 | 2,054 | 1,689,000 |
| 2015/01/28 | 1,994 | 2,030 | 1,978 | 2,019 | 1,340,000 |
| 2015/01/27 | 1,929 | 1,967 | 1,920 | 1,966 | 1,700,000 |
| 2015/01/26 | 1,881 | 1,904 | 1,878 | 1,888 | 910,000 |
| 2015/01/23 | 1,907 | 1,921 | 1,896 | 1,911 | 885,000 |
| 2015/01/22 | 1,911 | 1,914 | 1,876 | 1,907 | 658,000 |
| 2015/01/21 | 1,948 | 1,952 | 1,885 | 1,897 | 1,817,000 |
| 2015/01/20 | 1,970 | 1,970 | 1,922 | 1,947 | 731,000 |
| 2015/01/19 | 1,945 | 1,959 | 1,902 | 1,955 | 1,191,000 |
| 2015/01/16 | 1,900 | 1,936 | 1,830 | 1,921 | 3,601,000 |
| 2015/01/15 | 1,879 | 1,942 | 1,879 | 1,940 | 2,035,000 |
| 2015/01/14 | 1,868 | 1,900 | 1,848 | 1,870 | 1,450,000 |
| 2015/01/13 | 1,807 | 1,860 | 1,784 | 1,860 | 1,764,000 |
| 2015/01/09 | 1,806 | 1,856 | 1,797 | 1,822 | 1,184,000 |
| 2015/01/08 | 1,801 | 1,812 | 1,780 | 1,798 | 931,000 |
| 2015/01/07 | 1,753 | 1,808 | 1,753 | 1,778 | 570,000 |
| 2015/01/06 | 1,826 | 1,826 | 1,784 | 1,788 | 715,000 |
| 2015/01/05 | 1,872 | 1,885 | 1,842 | 1,853 | 504,000 |