4613 関西ペイント(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 321 | 322 | 314 | 315 | 288,000 | 315 |
| 2002-12-27 | 318 | 325 | 314 | 324 | 1,232,000 | 324 |
| 2002-12-26 | 303 | 319 | 303 | 313 | 764,000 | 313 |
| 2002-12-25 | 300 | 302 | 298 | 300 | 371,000 | 300 |
| 2002-12-24 | 303 | 303 | 297 | 300 | 305,000 | 300 |
| 2002-12-20 | 297 | 304 | 297 | 302 | 824,000 | 302 |
| 2002-12-19 | 295 | 302 | 293 | 302 | 425,000 | 302 |
| 2002-12-18 | 295 | 300 | 295 | 296 | 306,000 | 296 |
| 2002-12-17 | 298 | 300 | 293 | 297 | 282,000 | 297 |
| 2002-12-16 | 303 | 305 | 297 | 297 | 392,000 | 297 |
| 2002-12-13 | 304 | 306 | 301 | 301 | 702,000 | 301 |
| 2002-12-12 | 297 | 308 | 297 | 306 | 710,000 | 306 |
| 2002-12-11 | 304 | 305 | 295 | 295 | 1,010,000 | 295 |
| 2002-12-10 | 299 | 309 | 298 | 305 | 951,000 | 305 |
| 2002-12-09 | 299 | 300 | 296 | 297 | 160,000 | 297 |
| 2002-12-06 | 302 | 302 | 296 | 296 | 639,000 | 296 |
| 2002-12-05 | 301 | 301 | 299 | 301 | 855,000 | 301 |
| 2002-12-04 | 302 | 302 | 297 | 300 | 892,000 | 300 |
| 2002-12-03 | 299 | 301 | 298 | 301 | 879,000 | 301 |
| 2002-12-02 | 304 | 304 | 297 | 297 | 258,000 | 297 |
| 2002-11-29 | 301 | 305 | 301 | 302 | 376,000 | 302 |
| 2002-11-28 | 298 | 304 | 297 | 300 | 544,000 | 300 |
| 2002-11-27 | 286 | 296 | 286 | 295 | 230,000 | 295 |
| 2002-11-26 | 291 | 296 | 286 | 286 | 167,000 | 286 |
| 2002-11-25 | 293 | 296 | 293 | 296 | 310,000 | 296 |
| 2002-11-22 | 290 | 293 | 287 | 293 | 257,000 | 293 |
| 2002-11-21 | 288 | 289 | 282 | 289 | 255,000 | 289 |
| 2002-11-20 | 268 | 278 | 267 | 278 | 304,000 | 278 |
| 2002-11-19 | 278 | 278 | 266 | 269 | 469,000 | 269 |
| 2002-11-18 | 286 | 286 | 277 | 284 | 170,000 | 284 |
| 2002-11-15 | 288 | 288 | 281 | 286 | 280,000 | 286 |
| 2002-11-14 | 287 | 292 | 282 | 285 | 208,000 | 285 |
| 2002-11-13 | 282 | 290 | 281 | 286 | 184,000 | 286 |
| 2002-11-12 | 283 | 290 | 279 | 281 | 295,000 | 281 |
| 2002-11-11 | 294 | 295 | 289 | 289 | 199,000 | 289 |
| 2002-11-08 | 294 | 299 | 291 | 296 | 220,000 | 296 |
| 2002-11-07 | 298 | 305 | 298 | 301 | 317,000 | 301 |
| 2002-11-06 | 299 | 300 | 298 | 299 | 343,000 | 299 |
| 2002-11-05 | 295 | 299 | 294 | 299 | 410,000 | 299 |
| 2002-11-01 | 294 | 296 | 291 | 293 | 191,000 | 293 |
| 2002-10-31 | 295 | 296 | 291 | 294 | 537,000 | 294 |
| 2002-10-30 | 290 | 296 | 290 | 295 | 278,000 | 295 |
| 2002-10-29 | 292 | 295 | 291 | 293 | 261,000 | 293 |
| 2002-10-28 | 289 | 292 | 289 | 292 | 259,000 | 292 |
| 2002-10-25 | 289 | 293 | 288 | 292 | 454,000 | 292 |
| 2002-10-24 | 284 | 286 | 277 | 285 | 249,000 | 285 |
| 2002-10-23 | 278 | 289 | 277 | 289 | 117,000 | 289 |
| 2002-10-22 | 287 | 288 | 279 | 280 | 202,000 | 280 |
| 2002-10-21 | 294 | 294 | 287 | 293 | 131,000 | 293 |
| 2002-10-18 | 291 | 294 | 289 | 289 | 105,000 | 289 |
| 2002-10-17 | 288 | 293 | 287 | 290 | 142,000 | 290 |
| 2002-10-16 | 285 | 289 | 284 | 289 | 226,000 | 289 |
| 2002-10-15 | 281 | 283 | 277 | 279 | 305,000 | 279 |
| 2002-10-11 | 272 | 278 | 271 | 274 | 162,000 | 274 |
| 2002-10-10 | 266 | 270 | 262 | 267 | 222,000 | 267 |
| 2002-10-09 | 277 | 278 | 262 | 266 | 366,000 | 266 |
| 2002-10-08 | 278 | 281 | 276 | 279 | 70,000 | 279 |
| 2002-10-07 | 286 | 290 | 276 | 277 | 225,000 | 277 |
| 2002-10-04 | 286 | 295 | 286 | 295 | 122,000 | 295 |
| 2002-10-03 | 293 | 296 | 290 | 295 | 340,000 | 295 |
| 2002-10-02 | 297 | 297 | 286 | 286 | 99,000 | 286 |
| 2002-10-01 | 295 | 298 | 290 | 298 | 168,000 | 298 |
| 2002-09-30 | 288 | 294 | 288 | 294 | 122,000 | 294 |
| 2002-09-27 | 297 | 298 | 294 | 298 | 221,000 | 298 |
| 2002-09-26 | 298 | 299 | 283 | 293 | 229,000 | 293 |
| 2002-09-25 | 296 | 299 | 293 | 297 | 269,000 | 297 |
| 2002-09-24 | 299 | 299 | 294 | 298 | 161,000 | 298 |
| 2002-09-20 | 295 | 298 | 294 | 298 | 179,000 | 298 |
| 2002-09-19 | 296 | 298 | 294 | 298 | 608,000 | 298 |
| 2002-09-18 | 292 | 292 | 289 | 292 | 99,000 | 292 |
| 2002-09-17 | 290 | 296 | 290 | 293 | 310,000 | 293 |
| 2002-09-13 | 290 | 290 | 283 | 288 | 389,000 | 288 |
| 2002-09-12 | 286 | 288 | 285 | 286 | 145,000 | 286 |
| 2002-09-11 | 281 | 287 | 280 | 285 | 198,000 | 285 |
| 2002-09-10 | 281 | 287 | 281 | 286 | 147,000 | 286 |
| 2002-09-09 | 274 | 287 | 273 | 282 | 217,000 | 282 |
| 2002-09-06 | 272 | 273 | 270 | 271 | 93,000 | 271 |
| 2002-09-05 | 272 | 277 | 271 | 273 | 161,000 | 273 |
| 2002-09-04 | 275 | 275 | 270 | 271 | 190,000 | 271 |
| 2002-09-03 | 278 | 278 | 271 | 271 | 156,000 | 271 |
| 2002-09-02 | 280 | 282 | 278 | 280 | 126,000 | 280 |
| 2002-08-30 | 285 | 286 | 278 | 286 | 109,000 | 286 |
| 2002-08-29 | 279 | 283 | 276 | 276 | 131,000 | 276 |
| 2002-08-28 | 287 | 287 | 281 | 284 | 122,000 | 284 |
| 2002-08-27 | 288 | 290 | 284 | 287 | 121,000 | 287 |
| 2002-08-26 | 286 | 292 | 284 | 292 | 225,000 | 292 |
| 2002-08-23 | 284 | 289 | 282 | 286 | 368,000 | 286 |
| 2002-08-22 | 278 | 280 | 273 | 280 | 287,000 | 280 |
| 2002-08-21 | 273 | 273 | 270 | 270 | 273,000 | 270 |
| 2002-08-20 | 276 | 278 | 269 | 275 | 332,000 | 275 |
| 2002-08-19 | 281 | 281 | 276 | 276 | 152,000 | 276 |
| 2002-08-16 | 281 | 281 | 277 | 280 | 241,000 | 280 |
| 2002-08-15 | 280 | 286 | 278 | 283 | 269,000 | 283 |
| 2002-08-14 | 277 | 280 | 276 | 277 | 229,000 | 277 |
| 2002-08-13 | 280 | 280 | 276 | 278 | 174,000 | 278 |
| 2002-08-12 | 285 | 285 | 282 | 283 | 162,000 | 283 |
| 2002-08-09 | 294 | 294 | 287 | 293 | 160,000 | 293 |
| 2002-08-08 | 289 | 291 | 287 | 287 | 159,000 | 287 |
| 2002-08-07 | 284 | 289 | 280 | 285 | 134,000 | 285 |
| 2002-08-06 | 285 | 287 | 278 | 278 | 188,000 | 278 |
| 2002-08-05 | 290 | 291 | 289 | 290 | 264,000 | 290 |
| 2002-08-02 | 290 | 294 | 285 | 290 | 279,000 | 290 |
| 2002-08-01 | 291 | 294 | 289 | 290 | 324,000 | 290 |
| 2002-07-31 | 295 | 300 | 290 | 300 | 168,000 | 300 |
| 2002-07-30 | 298 | 298 | 294 | 296 | 108,000 | 296 |
| 2002-07-29 | 291 | 294 | 288 | 288 | 240,000 | 288 |
| 2002-07-26 | 299 | 299 | 290 | 291 | 278,000 | 291 |
| 2002-07-25 | 300 | 300 | 296 | 296 | 262,000 | 296 |
| 2002-07-24 | 293 | 295 | 292 | 294 | 149,000 | 294 |
| 2002-07-23 | 296 | 301 | 294 | 297 | 383,000 | 297 |
| 2002-07-22 | 292 | 300 | 292 | 299 | 297,000 | 299 |
| 2002-07-19 | 300 | 300 | 295 | 297 | 231,000 | 297 |
| 2002-07-18 | 295 | 301 | 295 | 300 | 417,000 | 300 |
| 2002-07-17 | 288 | 290 | 287 | 290 | 268,000 | 290 |
| 2002-07-16 | 293 | 296 | 292 | 292 | 289,000 | 292 |
| 2002-07-15 | 299 | 299 | 295 | 295 | 253,000 | 295 |
| 2002-07-12 | 294 | 299 | 294 | 296 | 199,000 | 296 |
| 2002-07-11 | 294 | 296 | 294 | 295 | 188,000 | 295 |
| 2002-07-10 | 300 | 301 | 298 | 299 | 188,000 | 299 |
| 2002-07-09 | 297 | 303 | 294 | 303 | 463,000 | 303 |
| 2002-07-08 | 296 | 298 | 294 | 294 | 240,000 | 294 |
| 2002-07-05 | 295 | 296 | 291 | 294 | 235,000 | 294 |
| 2002-07-04 | 296 | 296 | 291 | 296 | 324,000 | 296 |
| 2002-07-03 | 290 | 296 | 288 | 295 | 369,000 | 295 |
| 2002-07-02 | 285 | 290 | 281 | 285 | 236,000 | 285 |
| 2002-07-01 | 286 | 292 | 285 | 292 | 113,000 | 292 |
| 2002-06-28 | 284 | 294 | 284 | 294 | 335,000 | 294 |
| 2002-06-27 | 282 | 284 | 277 | 280 | 153,000 | 280 |
| 2002-06-26 | 287 | 288 | 280 | 280 | 250,000 | 280 |
| 2002-06-25 | 294 | 294 | 284 | 288 | 185,000 | 288 |
| 2002-06-24 | 273 | 294 | 271 | 294 | 170,000 | 294 |
| 2002-06-21 | 279 | 279 | 275 | 275 | 132,000 | 275 |
| 2002-06-20 | 281 | 283 | 271 | 280 | 343,000 | 280 |
| 2002-06-19 | 290 | 290 | 280 | 280 | 148,000 | 280 |
| 2002-06-18 | 286 | 288 | 283 | 286 | 160,000 | 286 |
| 2002-06-17 | 293 | 294 | 283 | 284 | 372,000 | 284 |
| 2002-06-14 | 297 | 297 | 289 | 293 | 760,000 | 293 |
| 2002-06-13 | 291 | 295 | 286 | 287 | 281,000 | 287 |
| 2002-06-12 | 295 | 296 | 290 | 290 | 268,000 | 290 |
| 2002-06-11 | 299 | 301 | 296 | 297 | 152,000 | 297 |
| 2002-06-10 | 299 | 299 | 295 | 297 | 324,000 | 297 |
| 2002-06-07 | 300 | 300 | 295 | 299 | 461,000 | 299 |
| 2002-06-06 | 308 | 308 | 302 | 305 | 398,000 | 305 |
| 2002-06-05 | 303 | 309 | 303 | 308 | 490,000 | 308 |
| 2002-06-04 | 303 | 304 | 301 | 303 | 292,000 | 303 |
| 2002-06-03 | 303 | 306 | 302 | 306 | 244,000 | 306 |
| 2002-05-31 | 303 | 304 | 300 | 300 | 222,000 | 300 |
| 2002-05-30 | 298 | 300 | 296 | 298 | 244,000 | 298 |
| 2002-05-29 | 304 | 306 | 299 | 299 | 415,000 | 299 |
| 2002-05-28 | 310 | 312 | 303 | 308 | 347,000 | 308 |
| 2002-05-27 | 314 | 315 | 309 | 310 | 503,000 | 310 |
| 2002-05-24 | 317 | 318 | 310 | 315 | 1,274,000 | 315 |
| 2002-05-23 | 300 | 315 | 298 | 312 | 1,989,000 | 312 |
| 2002-05-22 | 290 | 300 | 290 | 299 | 652,000 | 299 |
| 2002-05-21 | 290 | 290 | 286 | 289 | 294,000 | 289 |
| 2002-05-20 | 292 | 297 | 289 | 291 | 596,000 | 291 |
| 2002-05-17 | 288 | 291 | 284 | 287 | 504,000 | 287 |
| 2002-05-16 | 276 | 285 | 276 | 285 | 456,000 | 285 |
| 2002-05-15 | 276 | 277 | 271 | 274 | 416,000 | 274 |
| 2002-05-14 | 276 | 278 | 273 | 276 | 264,000 | 276 |
| 2002-05-13 | 277 | 278 | 274 | 276 | 184,000 | 276 |
| 2002-05-10 | 283 | 283 | 275 | 277 | 605,000 | 277 |
| 2002-05-09 | 284 | 285 | 281 | 283 | 174,000 | 283 |
| 2002-05-08 | 284 | 288 | 281 | 282 | 566,000 | 282 |
| 2002-05-07 | 283 | 284 | 278 | 284 | 389,000 | 284 |
| 2002-05-02 | 279 | 285 | 276 | 284 | 711,000 | 284 |
| 2002-05-01 | 277 | 278 | 275 | 275 | 292,000 | 275 |
| 2002-04-30 | 280 | 281 | 276 | 276 | 227,000 | 276 |
| 2002-04-26 | 278 | 279 | 274 | 277 | 407,000 | 277 |
| 2002-04-25 | 282 | 282 | 276 | 279 | 521,000 | 279 |
| 2002-04-24 | 283 | 283 | 278 | 282 | 598,000 | 282 |
| 2002-04-23 | 285 | 287 | 280 | 282 | 730,000 | 282 |
| 2002-04-22 | 284 | 290 | 280 | 286 | 737,000 | 286 |
| 2002-04-19 | 284 | 286 | 279 | 283 | 648,000 | 283 |
| 2002-04-18 | 287 | 295 | 279 | 282 | 734,000 | 282 |
| 2002-04-17 | 287 | 289 | 283 | 285 | 206,000 | 285 |
| 2002-04-16 | 285 | 290 | 282 | 289 | 419,000 | 289 |
| 2002-04-15 | 295 | 296 | 281 | 287 | 373,000 | 287 |
| 2002-04-12 | 294 | 307 | 289 | 295 | 736,000 | 295 |
| 2002-04-11 | 300 | 304 | 294 | 304 | 205,000 | 304 |
| 2002-04-10 | 295 | 300 | 295 | 300 | 266,000 | 300 |
| 2002-04-09 | 305 | 310 | 292 | 301 | 677,000 | 301 |
| 2002-04-08 | 295 | 306 | 295 | 303 | 506,000 | 303 |
| 2002-04-05 | 289 | 300 | 288 | 298 | 879,000 | 298 |
| 2002-04-04 | 267 | 292 | 267 | 289 | 718,000 | 289 |
| 2002-04-03 | 267 | 275 | 265 | 275 | 205,000 | 275 |
| 2002-04-02 | 271 | 272 | 262 | 262 | 251,000 | 262 |
| 2002-04-01 | 274 | 274 | 266 | 271 | 118,000 | 271 |
| 2002-03-29 | 275 | 276 | 271 | 271 | 185,000 | 271 |
| 2002-03-28 | 278 | 279 | 275 | 275 | 183,000 | 275 |
| 2002-03-27 | 273 | 278 | 273 | 278 | 247,000 | 278 |
| 2002-03-26 | 275 | 278 | 271 | 276 | 173,000 | 276 |
| 2002-03-25 | 275 | 278 | 274 | 278 | 241,000 | 278 |
| 2002-03-22 | 278 | 278 | 274 | 275 | 109,000 | 275 |
| 2002-03-20 | 278 | 278 | 273 | 273 | 398,000 | 273 |
| 2002-03-19 | 275 | 279 | 274 | 278 | 413,000 | 278 |
| 2002-03-18 | 280 | 282 | 275 | 275 | 243,000 | 275 |
| 2002-03-15 | 275 | 277 | 274 | 277 | 168,000 | 277 |
| 2002-03-14 | 277 | 277 | 271 | 271 | 144,000 | 271 |
| 2002-03-13 | 276 | 278 | 272 | 272 | 389,000 | 272 |
| 2002-03-12 | 286 | 288 | 280 | 280 | 115,000 | 280 |
| 2002-03-11 | 285 | 285 | 280 | 284 | 254,000 | 284 |
| 2002-03-08 | 272 | 288 | 272 | 278 | 977,000 | 278 |
| 2002-03-07 | 287 | 288 | 279 | 287 | 237,000 | 287 |
| 2002-03-06 | 275 | 284 | 275 | 277 | 266,000 | 277 |
| 2002-03-05 | 290 | 294 | 285 | 288 | 143,000 | 288 |
| 2002-03-04 | 282 | 300 | 281 | 290 | 311,000 | 290 |
| 2002-03-01 | 273 | 278 | 270 | 278 | 112,000 | 278 |
| 2002-02-28 | 270 | 278 | 270 | 278 | 295,000 | 278 |
| 2002-02-27 | 267 | 274 | 265 | 274 | 285,000 | 274 |
| 2002-02-26 | 260 | 265 | 260 | 265 | 76,000 | 265 |
| 2002-02-25 | 263 | 267 | 258 | 258 | 181,000 | 258 |
| 2002-02-22 | 255 | 263 | 255 | 263 | 210,000 | 263 |
| 2002-02-21 | 252 | 261 | 250 | 259 | 220,000 | 259 |
| 2002-02-20 | 252 | 252 | 246 | 248 | 409,000 | 248 |
| 2002-02-19 | 257 | 257 | 249 | 250 | 438,000 | 250 |
| 2002-02-18 | 255 | 266 | 255 | 257 | 187,000 | 257 |
| 2002-02-15 | 259 | 264 | 255 | 258 | 265,000 | 258 |
| 2002-02-14 | 260 | 267 | 258 | 258 | 284,000 | 258 |
| 2002-02-13 | 251 | 260 | 251 | 260 | 185,000 | 260 |
| 2002-02-12 | 249 | 258 | 249 | 255 | 183,000 | 255 |
| 2002-02-08 | 251 | 252 | 247 | 247 | 228,000 | 247 |
| 2002-02-07 | 249 | 254 | 248 | 254 | 95,000 | 254 |
| 2002-02-06 | 248 | 251 | 246 | 249 | 178,000 | 249 |
| 2002-02-05 | 253 | 255 | 249 | 255 | 161,000 | 255 |
| 2002-02-04 | 259 | 259 | 252 | 253 | 103,000 | 253 |
| 2002-02-01 | 255 | 259 | 255 | 259 | 110,000 | 259 |
| 2002-01-31 | 257 | 259 | 256 | 256 | 187,000 | 256 |
| 2002-01-30 | 255 | 255 | 252 | 255 | 141,000 | 255 |
| 2002-01-29 | 259 | 259 | 255 | 256 | 53,000 | 256 |
| 2002-01-28 | 255 | 259 | 255 | 258 | 119,000 | 258 |
| 2002-01-25 | 257 | 259 | 255 | 255 | 210,000 | 255 |
| 2002-01-24 | 258 | 260 | 256 | 257 | 153,000 | 257 |
| 2002-01-23 | 256 | 259 | 255 | 256 | 254,000 | 256 |
| 2002-01-22 | 264 | 264 | 256 | 256 | 351,000 | 256 |
| 2002-01-21 | 260 | 264 | 259 | 259 | 421,000 | 259 |
| 2002-01-18 | 259 | 261 | 254 | 259 | 681,000 | 259 |
| 2002-01-17 | 263 | 266 | 255 | 259 | 552,000 | 259 |
| 2002-01-16 | 264 | 266 | 261 | 263 | 168,000 | 263 |
| 2002-01-15 | 270 | 270 | 263 | 263 | 182,000 | 263 |
| 2002-01-11 | 271 | 273 | 264 | 264 | 270,000 | 264 |
| 2002-01-10 | 267 | 269 | 265 | 265 | 129,000 | 265 |
| 2002-01-09 | 272 | 272 | 267 | 271 | 58,000 | 271 |
| 2002-01-08 | 277 | 278 | 267 | 267 | 93,000 | 267 |
| 2002-01-07 | 278 | 278 | 272 | 274 | 38,000 | 274 |
| 2002-01-04 | 275 | 277 | 273 | 277 | 18,000 | 277 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.05株