4613 関西ペイント(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 512 | 520 | 509 | 516 | 150,000 | 516 |
| 2003-12-29 | 518 | 518 | 504 | 512 | 183,000 | 512 |
| 2003-12-26 | 514 | 515 | 510 | 511 | 163,000 | 511 |
| 2003-12-25 | 517 | 517 | 505 | 514 | 519,000 | 514 |
| 2003-12-24 | 510 | 518 | 505 | 518 | 633,000 | 518 |
| 2003-12-22 | 507 | 508 | 501 | 503 | 417,000 | 503 |
| 2003-12-19 | 499 | 502 | 488 | 502 | 1,007,000 | 502 |
| 2003-12-18 | 485 | 496 | 483 | 494 | 527,000 | 494 |
| 2003-12-17 | 496 | 499 | 481 | 489 | 887,000 | 489 |
| 2003-12-16 | 505 | 510 | 502 | 502 | 666,000 | 502 |
| 2003-12-15 | 510 | 528 | 507 | 515 | 1,873,000 | 515 |
| 2003-12-12 | 498 | 498 | 484 | 493 | 951,000 | 493 |
| 2003-12-11 | 487 | 494 | 481 | 488 | 756,000 | 488 |
| 2003-12-10 | 493 | 497 | 480 | 484 | 1,007,000 | 484 |
| 2003-12-09 | 499 | 499 | 483 | 488 | 715,000 | 488 |
| 2003-12-08 | 501 | 503 | 492 | 494 | 684,000 | 494 |
| 2003-12-05 | 500 | 510 | 492 | 508 | 1,182,000 | 508 |
| 2003-12-04 | 495 | 513 | 494 | 510 | 3,007,000 | 510 |
| 2003-12-03 | 476 | 492 | 473 | 489 | 1,526,000 | 489 |
| 2003-12-02 | 460 | 482 | 460 | 472 | 996,000 | 472 |
| 2003-12-01 | 448 | 459 | 445 | 459 | 430,000 | 459 |
| 2003-11-28 | 449 | 455 | 445 | 450 | 408,000 | 450 |
| 2003-11-27 | 453 | 457 | 449 | 449 | 379,000 | 449 |
| 2003-11-26 | 445 | 457 | 440 | 451 | 534,000 | 451 |
| 2003-11-25 | 448 | 459 | 440 | 453 | 860,000 | 453 |
| 2003-11-21 | 422 | 445 | 422 | 438 | 929,000 | 438 |
| 2003-11-20 | 415 | 420 | 412 | 417 | 446,000 | 417 |
| 2003-11-19 | 414 | 425 | 407 | 410 | 776,000 | 410 |
| 2003-11-18 | 411 | 416 | 400 | 414 | 351,000 | 414 |
| 2003-11-17 | 434 | 435 | 413 | 419 | 380,000 | 419 |
| 2003-11-14 | 435 | 439 | 430 | 433 | 228,000 | 433 |
| 2003-11-13 | 443 | 447 | 433 | 437 | 235,000 | 437 |
| 2003-11-12 | 433 | 441 | 433 | 438 | 315,000 | 438 |
| 2003-11-11 | 448 | 458 | 427 | 438 | 635,000 | 438 |
| 2003-11-10 | 454 | 463 | 452 | 458 | 446,000 | 458 |
| 2003-11-07 | 460 | 463 | 455 | 459 | 545,000 | 459 |
| 2003-11-06 | 461 | 464 | 453 | 458 | 618,000 | 458 |
| 2003-11-05 | 459 | 464 | 454 | 464 | 766,000 | 464 |
| 2003-11-04 | 455 | 460 | 453 | 457 | 826,000 | 457 |
| 2003-10-31 | 441 | 445 | 436 | 440 | 462,000 | 440 |
| 2003-10-30 | 433 | 453 | 433 | 441 | 678,000 | 441 |
| 2003-10-29 | 434 | 435 | 429 | 433 | 458,000 | 433 |
| 2003-10-28 | 432 | 440 | 425 | 439 | 544,000 | 439 |
| 2003-10-27 | 436 | 438 | 425 | 427 | 983,000 | 427 |
| 2003-10-24 | 448 | 449 | 443 | 446 | 664,000 | 446 |
| 2003-10-23 | 450 | 452 | 445 | 446 | 874,000 | 446 |
| 2003-10-22 | 450 | 457 | 449 | 455 | 472,000 | 455 |
| 2003-10-21 | 456 | 464 | 456 | 459 | 1,019,000 | 459 |
| 2003-10-20 | 440 | 449 | 440 | 446 | 406,000 | 446 |
| 2003-10-17 | 440 | 441 | 438 | 440 | 282,000 | 440 |
| 2003-10-16 | 440 | 440 | 433 | 440 | 924,000 | 440 |
| 2003-10-15 | 447 | 448 | 438 | 442 | 532,000 | 442 |
| 2003-10-14 | 450 | 450 | 443 | 446 | 1,122,000 | 446 |
| 2003-10-10 | 451 | 460 | 450 | 450 | 790,000 | 450 |
| 2003-10-09 | 444 | 455 | 443 | 451 | 575,000 | 451 |
| 2003-10-08 | 443 | 452 | 443 | 446 | 674,000 | 446 |
| 2003-10-07 | 441 | 452 | 440 | 450 | 617,000 | 450 |
| 2003-10-06 | 445 | 450 | 443 | 443 | 221,000 | 443 |
| 2003-10-03 | 440 | 449 | 440 | 447 | 518,000 | 447 |
| 2003-10-02 | 443 | 450 | 438 | 450 | 595,000 | 450 |
| 2003-10-01 | 439 | 447 | 432 | 443 | 917,000 | 443 |
| 2003-09-30 | 429 | 441 | 429 | 435 | 436,000 | 435 |
| 2003-09-29 | 426 | 426 | 422 | 422 | 290,000 | 422 |
| 2003-09-26 | 425 | 430 | 423 | 427 | 274,000 | 427 |
| 2003-09-25 | 424 | 434 | 421 | 430 | 549,000 | 430 |
| 2003-09-24 | 446 | 454 | 438 | 440 | 631,000 | 440 |
| 2003-09-22 | 461 | 461 | 437 | 445 | 989,000 | 445 |
| 2003-09-19 | 450 | 461 | 448 | 461 | 1,848,000 | 461 |
| 2003-09-18 | 439 | 447 | 438 | 447 | 1,031,000 | 447 |
| 2003-09-17 | 435 | 440 | 433 | 438 | 540,000 | 438 |
| 2003-09-16 | 440 | 443 | 434 | 436 | 599,000 | 436 |
| 2003-09-12 | 434 | 441 | 430 | 440 | 1,113,000 | 440 |
| 2003-09-11 | 427 | 428 | 423 | 424 | 908,000 | 424 |
| 2003-09-10 | 441 | 442 | 432 | 432 | 673,000 | 432 |
| 2003-09-09 | 445 | 445 | 436 | 441 | 956,000 | 441 |
| 2003-09-08 | 437 | 446 | 435 | 446 | 1,441,000 | 446 |
| 2003-09-05 | 424 | 432 | 423 | 432 | 1,031,000 | 432 |
| 2003-09-04 | 429 | 435 | 418 | 419 | 1,477,000 | 419 |
| 2003-09-03 | 439 | 439 | 425 | 428 | 1,114,000 | 428 |
| 2003-09-02 | 447 | 448 | 435 | 436 | 1,125,000 | 436 |
| 2003-09-01 | 448 | 451 | 440 | 446 | 738,000 | 446 |
| 2003-08-29 | 438 | 448 | 435 | 448 | 928,000 | 448 |
| 2003-08-28 | 451 | 451 | 436 | 441 | 984,000 | 441 |
| 2003-08-27 | 470 | 470 | 449 | 452 | 1,449,000 | 452 |
| 2003-08-26 | 468 | 472 | 463 | 470 | 597,000 | 470 |
| 2003-08-25 | 465 | 474 | 460 | 466 | 360,000 | 466 |
| 2003-08-22 | 472 | 475 | 462 | 464 | 656,000 | 464 |
| 2003-08-21 | 472 | 485 | 471 | 480 | 847,000 | 480 |
| 2003-08-20 | 463 | 474 | 463 | 471 | 723,000 | 471 |
| 2003-08-19 | 478 | 483 | 468 | 468 | 630,000 | 468 |
| 2003-08-18 | 468 | 480 | 465 | 475 | 739,000 | 475 |
| 2003-08-15 | 456 | 459 | 448 | 458 | 657,000 | 458 |
| 2003-08-14 | 454 | 456 | 446 | 456 | 482,000 | 456 |
| 2003-08-13 | 445 | 458 | 442 | 454 | 564,000 | 454 |
| 2003-08-12 | 439 | 445 | 439 | 440 | 628,000 | 440 |
| 2003-08-11 | 439 | 440 | 435 | 438 | 300,000 | 438 |
| 2003-08-08 | 437 | 444 | 435 | 439 | 723,000 | 439 |
| 2003-08-07 | 432 | 447 | 432 | 447 | 808,000 | 447 |
| 2003-08-06 | 445 | 449 | 439 | 442 | 506,000 | 442 |
| 2003-08-05 | 451 | 454 | 445 | 448 | 601,000 | 448 |
| 2003-08-04 | 460 | 463 | 453 | 456 | 619,000 | 456 |
| 2003-08-01 | 460 | 468 | 451 | 465 | 1,019,000 | 465 |
| 2003-07-31 | 447 | 465 | 447 | 465 | 1,015,000 | 465 |
| 2003-07-30 | 446 | 448 | 442 | 446 | 592,000 | 446 |
| 2003-07-29 | 441 | 443 | 440 | 443 | 324,000 | 443 |
| 2003-07-28 | 439 | 448 | 434 | 444 | 516,000 | 444 |
| 2003-07-25 | 425 | 441 | 424 | 441 | 1,368,000 | 441 |
| 2003-07-24 | 423 | 424 | 419 | 423 | 289,000 | 423 |
| 2003-07-23 | 424 | 425 | 420 | 424 | 512,000 | 424 |
| 2003-07-22 | 420 | 428 | 419 | 426 | 597,000 | 426 |
| 2003-07-18 | 409 | 420 | 407 | 414 | 445,000 | 414 |
| 2003-07-17 | 411 | 414 | 405 | 414 | 562,000 | 414 |
| 2003-07-16 | 425 | 426 | 415 | 418 | 679,000 | 418 |
| 2003-07-15 | 425 | 431 | 423 | 427 | 1,417,000 | 427 |
| 2003-07-14 | 416 | 424 | 416 | 421 | 605,000 | 421 |
| 2003-07-11 | 417 | 420 | 411 | 411 | 599,000 | 411 |
| 2003-07-10 | 420 | 420 | 413 | 414 | 677,000 | 414 |
| 2003-07-09 | 404 | 413 | 399 | 408 | 922,000 | 408 |
| 2003-07-08 | 409 | 411 | 396 | 399 | 632,000 | 399 |
| 2003-07-07 | 402 | 412 | 401 | 409 | 383,000 | 409 |
| 2003-07-04 | 409 | 415 | 407 | 412 | 309,000 | 412 |
| 2003-07-03 | 421 | 422 | 405 | 410 | 521,000 | 410 |
| 2003-07-02 | 417 | 421 | 411 | 421 | 740,000 | 421 |
| 2003-07-01 | 419 | 424 | 419 | 422 | 602,000 | 422 |
| 2003-06-30 | 420 | 428 | 420 | 424 | 1,033,000 | 424 |
| 2003-06-27 | 414 | 418 | 411 | 416 | 828,000 | 416 |
| 2003-06-26 | 402 | 420 | 401 | 418 | 2,353,000 | 418 |
| 2003-06-25 | 395 | 402 | 391 | 399 | 1,488,000 | 399 |
| 2003-06-24 | 386 | 398 | 381 | 390 | 1,774,000 | 390 |
| 2003-06-23 | 381 | 390 | 380 | 386 | 1,114,000 | 386 |
| 2003-06-20 | 370 | 384 | 370 | 379 | 930,000 | 379 |
| 2003-06-19 | 374 | 376 | 369 | 370 | 890,000 | 370 |
| 2003-06-18 | 377 | 381 | 374 | 377 | 661,000 | 377 |
| 2003-06-17 | 385 | 385 | 375 | 378 | 641,000 | 378 |
| 2003-06-16 | 386 | 386 | 379 | 380 | 602,000 | 380 |
| 2003-06-13 | 376 | 386 | 373 | 386 | 1,147,000 | 386 |
| 2003-06-12 | 381 | 384 | 374 | 375 | 449,000 | 375 |
| 2003-06-11 | 385 | 386 | 380 | 381 | 453,000 | 381 |
| 2003-06-10 | 381 | 385 | 376 | 380 | 365,000 | 380 |
| 2003-06-09 | 386 | 391 | 385 | 386 | 854,000 | 386 |
| 2003-06-06 | 375 | 394 | 375 | 391 | 1,682,000 | 391 |
| 2003-06-05 | 380 | 380 | 372 | 376 | 1,037,000 | 376 |
| 2003-06-04 | 370 | 381 | 368 | 378 | 1,568,000 | 378 |
| 2003-06-03 | 364 | 376 | 363 | 374 | 1,724,000 | 374 |
| 2003-06-02 | 368 | 370 | 362 | 363 | 1,309,000 | 363 |
| 2003-05-30 | 351 | 368 | 351 | 361 | 2,191,000 | 361 |
| 2003-05-29 | 343 | 351 | 342 | 350 | 480,000 | 350 |
| 2003-05-28 | 344 | 347 | 343 | 344 | 294,000 | 344 |
| 2003-05-27 | 348 | 349 | 343 | 343 | 404,000 | 343 |
| 2003-05-26 | 349 | 350 | 347 | 349 | 353,000 | 349 |
| 2003-05-23 | 347 | 350 | 343 | 348 | 850,000 | 348 |
| 2003-05-22 | 332 | 345 | 326 | 342 | 955,000 | 342 |
| 2003-05-21 | 338 | 338 | 328 | 332 | 505,000 | 332 |
| 2003-05-20 | 334 | 344 | 333 | 339 | 787,000 | 339 |
| 2003-05-19 | 338 | 338 | 326 | 330 | 421,000 | 330 |
| 2003-05-16 | 340 | 344 | 340 | 341 | 372,000 | 341 |
| 2003-05-15 | 344 | 344 | 339 | 341 | 650,000 | 341 |
| 2003-05-14 | 342 | 345 | 341 | 344 | 404,000 | 344 |
| 2003-05-13 | 347 | 347 | 340 | 343 | 289,000 | 343 |
| 2003-05-12 | 350 | 350 | 346 | 347 | 238,000 | 347 |
| 2003-05-09 | 346 | 353 | 344 | 352 | 348,000 | 352 |
| 2003-05-08 | 346 | 349 | 343 | 345 | 160,000 | 345 |
| 2003-05-07 | 348 | 350 | 346 | 349 | 242,000 | 349 |
| 2003-05-06 | 348 | 353 | 347 | 353 | 502,000 | 353 |
| 2003-05-02 | 351 | 352 | 346 | 348 | 355,000 | 348 |
| 2003-05-01 | 345 | 350 | 343 | 350 | 369,000 | 350 |
| 2003-04-30 | 340 | 347 | 340 | 345 | 338,000 | 345 |
| 2003-04-28 | 338 | 340 | 335 | 338 | 209,000 | 338 |
| 2003-04-25 | 345 | 346 | 339 | 343 | 301,000 | 343 |
| 2003-04-24 | 342 | 347 | 342 | 345 | 332,000 | 345 |
| 2003-04-23 | 339 | 349 | 339 | 342 | 331,000 | 342 |
| 2003-04-22 | 348 | 349 | 340 | 344 | 385,000 | 344 |
| 2003-04-21 | 345 | 351 | 344 | 349 | 375,000 | 349 |
| 2003-04-18 | 351 | 351 | 344 | 348 | 463,000 | 348 |
| 2003-04-17 | 355 | 355 | 350 | 353 | 375,000 | 353 |
| 2003-04-16 | 357 | 358 | 353 | 356 | 676,000 | 356 |
| 2003-04-15 | 344 | 354 | 342 | 351 | 820,000 | 351 |
| 2003-04-14 | 342 | 347 | 338 | 339 | 579,000 | 339 |
| 2003-04-11 | 342 | 343 | 336 | 342 | 636,000 | 342 |
| 2003-04-10 | 344 | 345 | 334 | 338 | 513,000 | 338 |
| 2003-04-09 | 340 | 348 | 339 | 345 | 567,000 | 345 |
| 2003-04-08 | 343 | 343 | 338 | 340 | 189,000 | 340 |
| 2003-04-07 | 340 | 343 | 332 | 341 | 274,000 | 341 |
| 2003-04-04 | 343 | 346 | 339 | 341 | 713,000 | 341 |
| 2003-04-03 | 348 | 349 | 344 | 346 | 626,000 | 346 |
| 2003-04-02 | 341 | 343 | 335 | 341 | 467,000 | 341 |
| 2003-04-01 | 345 | 345 | 336 | 337 | 650,000 | 337 |
| 2003-03-31 | 343 | 353 | 334 | 350 | 1,003,000 | 350 |
| 2003-03-28 | 342 | 351 | 341 | 346 | 1,175,000 | 346 |
| 2003-03-27 | 330 | 340 | 330 | 337 | 597,000 | 337 |
| 2003-03-26 | 333 | 338 | 330 | 335 | 468,000 | 335 |
| 2003-03-25 | 340 | 343 | 338 | 341 | 379,000 | 341 |
| 2003-03-24 | 340 | 345 | 338 | 340 | 545,000 | 340 |
| 2003-03-20 | 327 | 339 | 327 | 337 | 515,000 | 337 |
| 2003-03-19 | 324 | 327 | 320 | 327 | 311,000 | 327 |
| 2003-03-18 | 330 | 334 | 327 | 329 | 277,000 | 329 |
| 2003-03-17 | 334 | 335 | 321 | 330 | 590,000 | 330 |
| 2003-03-14 | 332 | 332 | 326 | 329 | 993,000 | 329 |
| 2003-03-13 | 320 | 327 | 320 | 325 | 307,000 | 325 |
| 2003-03-12 | 327 | 328 | 320 | 320 | 324,000 | 320 |
| 2003-03-11 | 314 | 340 | 311 | 335 | 564,000 | 335 |
| 2003-03-10 | 321 | 323 | 315 | 315 | 402,000 | 315 |
| 2003-03-07 | 340 | 340 | 331 | 331 | 406,000 | 331 |
| 2003-03-06 | 340 | 343 | 338 | 338 | 813,000 | 338 |
| 2003-03-05 | 338 | 339 | 334 | 335 | 428,000 | 335 |
| 2003-03-04 | 340 | 342 | 339 | 339 | 653,000 | 339 |
| 2003-03-03 | 339 | 343 | 334 | 341 | 577,000 | 341 |
| 2003-02-28 | 335 | 339 | 331 | 334 | 476,000 | 334 |
| 2003-02-27 | 327 | 335 | 327 | 334 | 548,000 | 334 |
| 2003-02-26 | 326 | 329 | 325 | 328 | 503,000 | 328 |
| 2003-02-25 | 338 | 338 | 326 | 331 | 731,000 | 331 |
| 2003-02-24 | 340 | 344 | 336 | 339 | 712,000 | 339 |
| 2003-02-21 | 343 | 346 | 338 | 340 | 986,000 | 340 |
| 2003-02-20 | 345 | 351 | 343 | 343 | 621,000 | 343 |
| 2003-02-19 | 358 | 358 | 352 | 354 | 649,000 | 354 |
| 2003-02-18 | 359 | 363 | 354 | 360 | 1,625,000 | 360 |
| 2003-02-17 | 348 | 355 | 347 | 354 | 828,000 | 354 |
| 2003-02-14 | 343 | 351 | 339 | 343 | 1,356,000 | 343 |
| 2003-02-13 | 350 | 350 | 343 | 343 | 648,000 | 343 |
| 2003-02-12 | 350 | 354 | 347 | 350 | 1,550,000 | 350 |
| 2003-02-10 | 334 | 346 | 334 | 342 | 2,136,000 | 342 |
| 2003-02-07 | 325 | 333 | 325 | 331 | 1,353,000 | 331 |
| 2003-02-06 | 325 | 329 | 322 | 322 | 1,058,000 | 322 |
| 2003-02-05 | 321 | 328 | 319 | 322 | 812,000 | 322 |
| 2003-02-04 | 319 | 321 | 317 | 321 | 273,000 | 321 |
| 2003-02-03 | 312 | 322 | 311 | 319 | 398,000 | 319 |
| 2003-01-31 | 318 | 318 | 313 | 314 | 170,000 | 314 |
| 2003-01-30 | 318 | 319 | 316 | 318 | 213,000 | 318 |
| 2003-01-29 | 324 | 324 | 314 | 317 | 381,000 | 317 |
| 2003-01-28 | 318 | 322 | 316 | 320 | 451,000 | 320 |
| 2003-01-27 | 325 | 325 | 316 | 316 | 837,000 | 316 |
| 2003-01-24 | 319 | 327 | 319 | 327 | 613,000 | 327 |
| 2003-01-23 | 319 | 319 | 312 | 317 | 780,000 | 317 |
| 2003-01-22 | 325 | 325 | 318 | 319 | 620,000 | 319 |
| 2003-01-21 | 323 | 327 | 320 | 325 | 711,000 | 325 |
| 2003-01-20 | 323 | 326 | 321 | 326 | 698,000 | 326 |
| 2003-01-17 | 330 | 333 | 324 | 327 | 870,000 | 327 |
| 2003-01-16 | 333 | 337 | 328 | 331 | 602,000 | 331 |
| 2003-01-15 | 322 | 330 | 320 | 329 | 1,179,000 | 329 |
| 2003-01-14 | 317 | 322 | 317 | 321 | 343,000 | 321 |
| 2003-01-10 | 320 | 320 | 314 | 316 | 282,000 | 316 |
| 2003-01-09 | 308 | 317 | 308 | 315 | 271,000 | 315 |
| 2003-01-08 | 318 | 319 | 308 | 310 | 483,000 | 310 |
| 2003-01-07 | 324 | 324 | 316 | 316 | 300,000 | 316 |
| 2003-01-06 | 320 | 322 | 319 | 322 | 193,000 | 322 |
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