4617 中国塗料(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 | 263 | 263 | 261 | 262 | 8,000 | 262 |
| 2002-12-27 | 267 | 270 | 264 | 265 | 73,000 | 265 |
| 2002-12-26 | 257 | 264 | 257 | 263 | 86,000 | 263 |
| 2002-12-25 | 246 | 256 | 246 | 256 | 162,000 | 256 |
| 2002-12-24 | 239 | 248 | 239 | 248 | 158,000 | 248 |
| 2002-12-20 | 240 | 242 | 236 | 240 | 92,000 | 240 |
| 2002-12-19 | 243 | 243 | 235 | 238 | 68,000 | 238 |
| 2002-12-18 | 248 | 248 | 243 | 243 | 72,000 | 243 |
| 2002-12-17 | 254 | 255 | 247 | 247 | 92,000 | 247 |
| 2002-12-16 | 257 | 258 | 250 | 250 | 67,000 | 250 |
| 2002-12-13 | 257 | 263 | 257 | 260 | 127,000 | 260 |
| 2002-12-12 | 265 | 269 | 265 | 267 | 32,000 | 267 |
| 2002-12-11 | 269 | 274 | 265 | 265 | 52,000 | 265 |
| 2002-12-10 | 268 | 269 | 265 | 269 | 53,000 | 269 |
| 2002-12-09 | 273 | 274 | 268 | 268 | 41,000 | 268 |
| 2002-12-06 | 274 | 276 | 273 | 274 | 38,000 | 274 |
| 2002-12-05 | 275 | 276 | 273 | 273 | 61,000 | 273 |
| 2002-12-04 | 277 | 280 | 275 | 280 | 53,000 | 280 |
| 2002-12-03 | 284 | 284 | 277 | 277 | 58,000 | 277 |
| 2002-12-02 | 283 | 288 | 278 | 284 | 37,000 | 284 |
| 2002-11-29 | 285 | 290 | 280 | 282 | 113,000 | 282 |
| 2002-11-28 | 285 | 286 | 278 | 280 | 84,000 | 280 |
| 2002-11-27 | 277 | 284 | 277 | 283 | 71,000 | 283 |
| 2002-11-26 | 285 | 287 | 277 | 277 | 52,000 | 277 |
| 2002-11-25 | 276 | 285 | 276 | 284 | 70,000 | 284 |
| 2002-11-22 | 283 | 283 | 276 | 276 | 58,000 | 276 |
| 2002-11-21 | 275 | 280 | 275 | 280 | 83,000 | 280 |
| 2002-11-20 | 268 | 272 | 265 | 272 | 92,000 | 272 |
| 2002-11-19 | 278 | 278 | 268 | 268 | 65,000 | 268 |
| 2002-11-18 | 282 | 283 | 278 | 278 | 68,000 | 278 |
| 2002-11-15 | 282 | 285 | 279 | 282 | 61,000 | 282 |
| 2002-11-14 | 282 | 285 | 281 | 282 | 94,000 | 282 |
| 2002-11-13 | 284 | 285 | 282 | 285 | 76,000 | 285 |
| 2002-11-12 | 286 | 289 | 283 | 287 | 85,000 | 287 |
| 2002-11-11 | 289 | 294 | 289 | 289 | 54,000 | 289 |
| 2002-11-08 | 297 | 297 | 290 | 295 | 55,000 | 295 |
| 2002-11-07 | 296 | 297 | 290 | 297 | 63,000 | 297 |
| 2002-11-06 | 298 | 299 | 294 | 296 | 68,000 | 296 |
| 2002-11-05 | 293 | 298 | 291 | 298 | 66,000 | 298 |
| 2002-11-01 | 295 | 295 | 287 | 291 | 54,000 | 291 |
| 2002-10-31 | 297 | 298 | 292 | 295 | 71,000 | 295 |
| 2002-10-30 | 295 | 297 | 291 | 291 | 55,000 | 291 |
| 2002-10-29 | 294 | 297 | 293 | 295 | 52,000 | 295 |
| 2002-10-28 | 295 | 295 | 290 | 293 | 38,000 | 293 |
| 2002-10-25 | 285 | 295 | 285 | 295 | 116,000 | 295 |
| 2002-10-24 | 290 | 294 | 286 | 290 | 44,000 | 290 |
| 2002-10-23 | 292 | 292 | 288 | 289 | 59,000 | 289 |
| 2002-10-22 | 295 | 295 | 286 | 289 | 60,000 | 289 |
| 2002-10-21 | 289 | 295 | 287 | 294 | 83,000 | 294 |
| 2002-10-18 | 294 | 294 | 283 | 283 | 56,000 | 283 |
| 2002-10-17 | 288 | 291 | 288 | 290 | 59,000 | 290 |
| 2002-10-16 | 293 | 293 | 288 | 288 | 110,000 | 288 |
| 2002-10-15 | 289 | 291 | 285 | 288 | 87,000 | 288 |
| 2002-10-11 | 284 | 289 | 284 | 289 | 72,000 | 289 |
| 2002-10-10 | 284 | 284 | 277 | 284 | 91,000 | 284 |
| 2002-10-09 | 291 | 291 | 282 | 284 | 57,000 | 284 |
| 2002-10-08 | 290 | 292 | 284 | 291 | 117,000 | 291 |
| 2002-10-07 | 300 | 300 | 285 | 290 | 220,000 | 290 |
| 2002-10-04 | 289 | 295 | 289 | 295 | 123,000 | 295 |
| 2002-10-03 | 298 | 298 | 290 | 294 | 54,000 | 294 |
| 2002-10-02 | 295 | 299 | 291 | 295 | 54,000 | 295 |
| 2002-10-01 | 300 | 301 | 292 | 295 | 88,000 | 295 |
| 2002-09-30 | 310 | 310 | 303 | 304 | 37,000 | 304 |
| 2002-09-27 | 307 | 309 | 306 | 309 | 109,000 | 309 |
| 2002-09-26 | 303 | 308 | 303 | 305 | 74,000 | 305 |
| 2002-09-25 | 306 | 309 | 303 | 308 | 55,000 | 308 |
| 2002-09-24 | 304 | 308 | 301 | 307 | 91,000 | 307 |
| 2002-09-20 | 312 | 314 | 308 | 313 | 403,000 | 313 |
| 2002-09-19 | 301 | 316 | 301 | 313 | 391,000 | 313 |
| 2002-09-18 | 298 | 300 | 298 | 300 | 45,000 | 300 |
| 2002-09-17 | 296 | 299 | 296 | 298 | 96,000 | 298 |
| 2002-09-13 | 300 | 300 | 295 | 296 | 184,000 | 296 |
| 2002-09-12 | 297 | 298 | 291 | 291 | 90,000 | 291 |
| 2002-09-11 | 296 | 299 | 290 | 292 | 78,000 | 292 |
| 2002-09-10 | 290 | 296 | 290 | 296 | 85,000 | 296 |
| 2002-09-09 | 285 | 292 | 285 | 290 | 70,000 | 290 |
| 2002-09-06 | 284 | 285 | 281 | 282 | 157,000 | 282 |
| 2002-09-05 | 282 | 286 | 281 | 284 | 131,000 | 284 |
| 2002-09-04 | 288 | 288 | 277 | 280 | 151,000 | 280 |
| 2002-09-03 | 299 | 299 | 290 | 293 | 109,000 | 293 |
| 2002-09-02 | 299 | 300 | 296 | 299 | 121,000 | 299 |
| 2002-08-30 | 290 | 300 | 290 | 300 | 175,000 | 300 |
| 2002-08-29 | 289 | 298 | 287 | 295 | 160,000 | 295 |
| 2002-08-28 | 286 | 293 | 286 | 288 | 81,000 | 288 |
| 2002-08-27 | 295 | 299 | 285 | 285 | 103,000 | 285 |
| 2002-08-26 | 295 | 298 | 292 | 295 | 55,000 | 295 |
| 2002-08-23 | 293 | 295 | 288 | 293 | 87,000 | 293 |
| 2002-08-22 | 290 | 292 | 280 | 288 | 77,000 | 288 |
| 2002-08-21 | 291 | 295 | 290 | 290 | 77,000 | 290 |
| 2002-08-20 | 291 | 295 | 288 | 290 | 90,000 | 290 |
| 2002-08-19 | 294 | 294 | 287 | 291 | 79,000 | 291 |
| 2002-08-16 | 298 | 298 | 294 | 294 | 35,000 | 294 |
| 2002-08-15 | 302 | 302 | 298 | 298 | 72,000 | 298 |
| 2002-08-14 | 298 | 303 | 297 | 298 | 65,000 | 298 |
| 2002-08-13 | 298 | 301 | 297 | 298 | 113,000 | 298 |
| 2002-08-12 | 300 | 303 | 295 | 298 | 133,000 | 298 |
| 2002-08-09 | 297 | 300 | 291 | 300 | 93,000 | 300 |
| 2002-08-08 | 290 | 297 | 285 | 297 | 79,000 | 297 |
| 2002-08-07 | 285 | 288 | 279 | 285 | 71,000 | 285 |
| 2002-08-06 | 267 | 277 | 266 | 270 | 101,000 | 270 |
| 2002-08-05 | 286 | 286 | 277 | 277 | 92,000 | 277 |
| 2002-08-02 | 293 | 294 | 288 | 291 | 151,000 | 291 |
| 2002-08-01 | 295 | 297 | 291 | 294 | 77,000 | 294 |
| 2002-07-31 | 294 | 297 | 290 | 291 | 59,000 | 291 |
| 2002-07-30 | 300 | 300 | 294 | 295 | 50,000 | 295 |
| 2002-07-29 | 298 | 302 | 290 | 290 | 69,000 | 290 |
| 2002-07-26 | 302 | 303 | 289 | 294 | 125,000 | 294 |
| 2002-07-25 | 300 | 305 | 298 | 298 | 75,000 | 298 |
| 2002-07-24 | 297 | 305 | 293 | 293 | 87,000 | 293 |
| 2002-07-23 | 296 | 300 | 293 | 300 | 121,000 | 300 |
| 2002-07-22 | 302 | 304 | 299 | 299 | 143,000 | 299 |
| 2002-07-19 | 310 | 312 | 306 | 308 | 161,000 | 308 |
| 2002-07-18 | 309 | 314 | 309 | 314 | 428,000 | 314 |
| 2002-07-17 | 304 | 312 | 298 | 310 | 232,000 | 310 |
| 2002-07-16 | 309 | 314 | 295 | 307 | 404,000 | 307 |
| 2002-07-15 | 305 | 319 | 302 | 309 | 561,000 | 309 |
| 2002-07-12 | 300 | 304 | 296 | 303 | 127,000 | 303 |
| 2002-07-11 | 300 | 305 | 295 | 298 | 275,000 | 298 |
| 2002-07-10 | 303 | 314 | 299 | 310 | 1,127,000 | 310 |
| 2002-07-09 | 284 | 304 | 284 | 304 | 425,000 | 304 |
| 2002-07-08 | 285 | 286 | 277 | 284 | 102,000 | 284 |
| 2002-07-05 | 283 | 283 | 280 | 283 | 29,000 | 283 |
| 2002-07-04 | 284 | 286 | 280 | 280 | 59,000 | 280 |
| 2002-07-03 | 279 | 285 | 275 | 284 | 89,000 | 284 |
| 2002-07-02 | 277 | 278 | 274 | 278 | 52,000 | 278 |
| 2002-07-01 | 276 | 279 | 275 | 276 | 36,000 | 276 |
| 2002-06-28 | 271 | 279 | 270 | 279 | 70,000 | 279 |
| 2002-06-27 | 270 | 277 | 270 | 273 | 51,000 | 273 |
| 2002-06-26 | 277 | 282 | 275 | 275 | 94,000 | 275 |
| 2002-06-25 | 285 | 288 | 280 | 284 | 177,000 | 284 |
| 2002-06-24 | 280 | 281 | 275 | 280 | 96,000 | 280 |
| 2002-06-21 | 284 | 287 | 281 | 281 | 154,000 | 281 |
| 2002-06-20 | 280 | 285 | 278 | 280 | 89,000 | 280 |
| 2002-06-19 | 281 | 300 | 279 | 288 | 375,000 | 288 |
| 2002-06-18 | 280 | 286 | 275 | 286 | 100,000 | 286 |
| 2002-06-17 | 287 | 287 | 275 | 276 | 166,000 | 276 |
| 2002-06-14 | 291 | 295 | 285 | 291 | 274,000 | 291 |
| 2002-06-13 | 288 | 293 | 281 | 292 | 234,000 | 292 |
| 2002-06-12 | 283 | 284 | 281 | 283 | 77,000 | 283 |
| 2002-06-11 | 286 | 290 | 285 | 287 | 69,000 | 287 |
| 2002-06-10 | 288 | 289 | 283 | 287 | 42,000 | 287 |
| 2002-06-07 | 285 | 287 | 280 | 287 | 85,000 | 287 |
| 2002-06-06 | 295 | 299 | 286 | 288 | 107,000 | 288 |
| 2002-06-05 | 287 | 296 | 287 | 295 | 85,000 | 295 |
| 2002-06-04 | 291 | 291 | 287 | 290 | 74,000 | 290 |
| 2002-06-03 | 288 | 293 | 286 | 291 | 75,000 | 291 |
| 2002-05-31 | 290 | 293 | 290 | 291 | 84,000 | 291 |
| 2002-05-30 | 296 | 296 | 290 | 293 | 127,000 | 293 |
| 2002-05-29 | 305 | 306 | 298 | 299 | 233,000 | 299 |
| 2002-05-28 | 304 | 307 | 300 | 307 | 281,000 | 307 |
| 2002-05-27 | 303 | 305 | 300 | 304 | 135,000 | 304 |
| 2002-05-24 | 305 | 305 | 296 | 304 | 191,000 | 304 |
| 2002-05-23 | 305 | 308 | 296 | 305 | 362,000 | 305 |
| 2002-05-22 | 290 | 303 | 290 | 301 | 567,000 | 301 |
| 2002-05-21 | 289 | 291 | 285 | 286 | 231,000 | 286 |
| 2002-05-20 | 290 | 294 | 287 | 294 | 303,000 | 294 |
| 2002-05-17 | 274 | 284 | 271 | 280 | 548,000 | 280 |
| 2002-05-16 | 241 | 280 | 241 | 280 | 138,000 | 280 |
| 2002-05-15 | 244 | 244 | 241 | 241 | 22,000 | 241 |
| 2002-05-14 | 241 | 241 | 240 | 240 | 17,000 | 240 |
| 2002-05-13 | 242 | 244 | 241 | 241 | 24,000 | 241 |
| 2002-05-10 | 250 | 250 | 243 | 243 | 44,000 | 243 |
| 2002-05-09 | 248 | 249 | 247 | 247 | 16,000 | 247 |
| 2002-05-08 | 243 | 248 | 242 | 246 | 28,000 | 246 |
| 2002-05-07 | 246 | 246 | 242 | 244 | 29,000 | 244 |
| 2002-05-02 | 250 | 250 | 246 | 246 | 29,000 | 246 |
| 2002-05-01 | 253 | 253 | 248 | 248 | 49,000 | 248 |
| 2002-04-30 | 251 | 253 | 247 | 253 | 121,000 | 253 |
| 2002-04-26 | 254 | 255 | 252 | 254 | 62,000 | 254 |
| 2002-04-25 | 254 | 255 | 252 | 254 | 41,000 | 254 |
| 2002-04-24 | 253 | 256 | 252 | 252 | 71,000 | 252 |
| 2002-04-23 | 258 | 258 | 250 | 255 | 54,000 | 255 |
| 2002-04-22 | 252 | 259 | 250 | 258 | 92,000 | 258 |
| 2002-04-19 | 250 | 251 | 250 | 250 | 35,000 | 250 |
| 2002-04-18 | 252 | 252 | 246 | 250 | 41,000 | 250 |
| 2002-04-17 | 252 | 253 | 251 | 251 | 24,000 | 251 |
| 2002-04-16 | 252 | 252 | 240 | 251 | 40,000 | 251 |
| 2002-04-15 | 243 | 251 | 243 | 248 | 61,000 | 248 |
| 2002-04-12 | 251 | 253 | 248 | 249 | 40,000 | 249 |
| 2002-04-11 | 261 | 261 | 255 | 255 | 28,000 | 255 |
| 2002-04-10 | 254 | 256 | 251 | 251 | 51,000 | 251 |
| 2002-04-09 | 267 | 267 | 256 | 256 | 31,000 | 256 |
| 2002-04-08 | 265 | 267 | 261 | 262 | 30,000 | 262 |
| 2002-04-05 | 262 | 265 | 262 | 262 | 13,000 | 262 |
| 2002-04-04 | 259 | 263 | 257 | 260 | 38,000 | 260 |
| 2002-04-03 | 250 | 255 | 250 | 255 | 36,000 | 255 |
| 2002-04-02 | 253 | 257 | 246 | 246 | 32,000 | 246 |
| 2002-04-01 | 258 | 258 | 245 | 245 | 22,000 | 245 |
| 2002-03-29 | 257 | 258 | 251 | 251 | 33,000 | 251 |
| 2002-03-28 | 269 | 271 | 259 | 262 | 50,000 | 262 |
| 2002-03-27 | 268 | 269 | 262 | 269 | 33,000 | 269 |
| 2002-03-26 | 266 | 268 | 256 | 268 | 33,000 | 268 |
| 2002-03-25 | 272 | 277 | 272 | 277 | 63,000 | 277 |
| 2002-03-22 | 275 | 275 | 270 | 274 | 55,000 | 274 |
| 2002-03-20 | 277 | 277 | 274 | 275 | 51,000 | 275 |
| 2002-03-19 | 272 | 277 | 272 | 277 | 51,000 | 277 |
| 2002-03-18 | 275 | 275 | 272 | 272 | 42,000 | 272 |
| 2002-03-15 | 271 | 271 | 268 | 271 | 48,000 | 271 |
| 2002-03-14 | 270 | 271 | 264 | 268 | 63,000 | 268 |
| 2002-03-13 | 273 | 277 | 270 | 270 | 55,000 | 270 |
| 2002-03-12 | 275 | 277 | 273 | 273 | 38,000 | 273 |
| 2002-03-11 | 272 | 275 | 272 | 275 | 63,000 | 275 |
| 2002-03-08 | 276 | 277 | 269 | 272 | 184,000 | 272 |
| 2002-03-07 | 273 | 277 | 272 | 276 | 65,000 | 276 |
| 2002-03-06 | 272 | 274 | 270 | 273 | 51,000 | 273 |
| 2002-03-05 | 278 | 279 | 271 | 271 | 71,000 | 271 |
| 2002-03-04 | 273 | 279 | 270 | 278 | 93,000 | 278 |
| 2002-03-01 | 266 | 270 | 263 | 270 | 58,000 | 270 |
| 2002-02-28 | 258 | 268 | 258 | 262 | 145,000 | 262 |
| 2002-02-27 | 253 | 254 | 250 | 254 | 71,000 | 254 |
| 2002-02-26 | 256 | 258 | 250 | 253 | 137,000 | 253 |
| 2002-02-25 | 251 | 255 | 250 | 253 | 40,000 | 253 |
| 2002-02-22 | 250 | 251 | 248 | 251 | 59,000 | 251 |
| 2002-02-21 | 250 | 251 | 246 | 250 | 51,000 | 250 |
| 2002-02-20 | 240 | 250 | 240 | 247 | 37,000 | 247 |
| 2002-02-19 | 248 | 249 | 240 | 240 | 103,000 | 240 |
| 2002-02-18 | 246 | 250 | 246 | 247 | 29,000 | 247 |
| 2002-02-15 | 252 | 252 | 247 | 251 | 63,000 | 251 |
| 2002-02-14 | 248 | 253 | 248 | 248 | 101,000 | 248 |
| 2002-02-13 | 237 | 247 | 237 | 246 | 94,000 | 246 |
| 2002-02-12 | 236 | 237 | 230 | 237 | 77,000 | 237 |
| 2002-02-08 | 236 | 236 | 230 | 232 | 119,000 | 232 |
| 2002-02-07 | 233 | 235 | 230 | 231 | 33,000 | 231 |
| 2002-02-06 | 236 | 236 | 232 | 233 | 36,000 | 233 |
| 2002-02-05 | 235 | 235 | 232 | 235 | 43,000 | 235 |
| 2002-02-04 | 235 | 237 | 232 | 235 | 43,000 | 235 |
| 2002-02-01 | 234 | 235 | 231 | 235 | 39,000 | 235 |
| 2002-01-31 | 235 | 237 | 233 | 234 | 57,000 | 234 |
| 2002-01-30 | 235 | 236 | 233 | 235 | 29,000 | 235 |
| 2002-01-29 | 239 | 239 | 232 | 235 | 42,000 | 235 |
| 2002-01-28 | 235 | 239 | 235 | 237 | 44,000 | 237 |
| 2002-01-25 | 234 | 235 | 231 | 235 | 42,000 | 235 |
| 2002-01-24 | 234 | 234 | 228 | 234 | 73,000 | 234 |
| 2002-01-23 | 232 | 232 | 228 | 229 | 36,000 | 229 |
| 2002-01-22 | 239 | 239 | 224 | 226 | 77,000 | 226 |
| 2002-01-21 | 230 | 236 | 228 | 236 | 91,000 | 236 |
| 2002-01-18 | 225 | 229 | 225 | 226 | 113,000 | 226 |
| 2002-01-17 | 234 | 234 | 220 | 223 | 160,000 | 223 |
| 2002-01-16 | 232 | 235 | 228 | 234 | 75,000 | 234 |
| 2002-01-15 | 239 | 239 | 231 | 231 | 64,000 | 231 |
| 2002-01-11 | 238 | 238 | 231 | 234 | 130,000 | 234 |
| 2002-01-10 | 250 | 250 | 238 | 238 | 64,000 | 238 |
| 2002-01-09 | 246 | 247 | 242 | 242 | 41,000 | 242 |
| 2002-01-08 | 250 | 255 | 245 | 245 | 45,000 | 245 |
| 2002-01-07 | 249 | 254 | 249 | 250 | 38,000 | 250 |
| 2002-01-04 | 249 | 249 | 246 | 249 | 16,000 | 249 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株