4617 中国塗料(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 | 650 | 669 | 642 | 657 | 830,000 | 657 |
| 2003-12-29 | 630 | 643 | 627 | 640 | 1,203,000 | 640 |
| 2003-12-26 | 611 | 630 | 611 | 625 | 1,104,000 | 625 |
| 2003-12-25 | 583 | 611 | 575 | 611 | 1,191,000 | 611 |
| 2003-12-24 | 596 | 606 | 567 | 571 | 1,445,000 | 571 |
| 2003-12-22 | 556 | 582 | 555 | 577 | 287,000 | 577 |
| 2003-12-19 | 575 | 576 | 555 | 566 | 369,000 | 566 |
| 2003-12-18 | 565 | 582 | 561 | 579 | 336,000 | 579 |
| 2003-12-17 | 583 | 594 | 566 | 577 | 376,000 | 577 |
| 2003-12-16 | 564 | 585 | 560 | 582 | 724,000 | 582 |
| 2003-12-15 | 556 | 598 | 551 | 594 | 1,094,000 | 594 |
| 2003-12-12 | 520 | 548 | 520 | 536 | 486,000 | 536 |
| 2003-12-11 | 514 | 520 | 513 | 520 | 185,000 | 520 |
| 2003-12-10 | 505 | 520 | 505 | 520 | 221,000 | 520 |
| 2003-12-09 | 518 | 518 | 500 | 505 | 126,000 | 505 |
| 2003-12-08 | 504 | 525 | 503 | 523 | 511,000 | 523 |
| 2003-12-05 | 503 | 504 | 494 | 500 | 142,000 | 500 |
| 2003-12-04 | 490 | 503 | 486 | 499 | 247,000 | 499 |
| 2003-12-03 | 490 | 490 | 481 | 487 | 89,000 | 487 |
| 2003-12-02 | 507 | 507 | 491 | 491 | 172,000 | 491 |
| 2003-12-01 | 481 | 504 | 475 | 504 | 126,000 | 504 |
| 2003-11-28 | 494 | 500 | 491 | 496 | 72,000 | 496 |
| 2003-11-27 | 487 | 498 | 479 | 498 | 43,000 | 498 |
| 2003-11-26 | 475 | 497 | 475 | 495 | 86,000 | 495 |
| 2003-11-25 | 470 | 487 | 470 | 479 | 114,000 | 479 |
| 2003-11-21 | 454 | 465 | 450 | 465 | 73,000 | 465 |
| 2003-11-20 | 458 | 466 | 449 | 460 | 87,000 | 460 |
| 2003-11-19 | 450 | 465 | 445 | 463 | 193,000 | 463 |
| 2003-11-18 | 455 | 470 | 438 | 470 | 389,000 | 470 |
| 2003-11-17 | 497 | 497 | 473 | 475 | 117,000 | 475 |
| 2003-11-14 | 498 | 508 | 493 | 500 | 211,000 | 500 |
| 2003-11-13 | 488 | 492 | 483 | 488 | 100,000 | 488 |
| 2003-11-12 | 482 | 484 | 476 | 483 | 79,000 | 483 |
| 2003-11-11 | 487 | 490 | 482 | 489 | 140,000 | 489 |
| 2003-11-10 | 493 | 497 | 485 | 488 | 177,000 | 488 |
| 2003-11-07 | 510 | 515 | 493 | 498 | 257,000 | 498 |
| 2003-11-06 | 509 | 529 | 507 | 516 | 395,000 | 516 |
| 2003-11-05 | 492 | 505 | 491 | 505 | 154,000 | 505 |
| 2003-11-04 | 488 | 501 | 485 | 497 | 154,000 | 497 |
| 2003-10-31 | 502 | 509 | 496 | 503 | 299,000 | 503 |
| 2003-10-30 | 489 | 517 | 479 | 516 | 510,000 | 516 |
| 2003-10-29 | 458 | 509 | 454 | 500 | 1,204,000 | 500 |
| 2003-10-28 | 440 | 470 | 439 | 457 | 366,000 | 457 |
| 2003-10-27 | 440 | 445 | 426 | 438 | 204,000 | 438 |
| 2003-10-24 | 425 | 436 | 418 | 420 | 172,000 | 420 |
| 2003-10-23 | 438 | 438 | 417 | 420 | 238,000 | 420 |
| 2003-10-22 | 450 | 460 | 443 | 443 | 531,000 | 443 |
| 2003-10-21 | 424 | 459 | 424 | 450 | 605,000 | 450 |
| 2003-10-20 | 419 | 419 | 411 | 414 | 182,000 | 414 |
| 2003-10-17 | 425 | 425 | 415 | 417 | 101,000 | 417 |
| 2003-10-16 | 421 | 425 | 420 | 420 | 75,000 | 420 |
| 2003-10-15 | 429 | 429 | 420 | 420 | 74,000 | 420 |
| 2003-10-14 | 428 | 430 | 423 | 429 | 119,000 | 429 |
| 2003-10-10 | 430 | 435 | 427 | 431 | 153,000 | 431 |
| 2003-10-09 | 436 | 440 | 430 | 435 | 51,000 | 435 |
| 2003-10-08 | 442 | 442 | 434 | 435 | 42,000 | 435 |
| 2003-10-07 | 440 | 444 | 436 | 444 | 49,000 | 444 |
| 2003-10-06 | 438 | 446 | 438 | 440 | 31,000 | 440 |
| 2003-10-03 | 446 | 447 | 435 | 439 | 97,000 | 439 |
| 2003-10-02 | 444 | 448 | 443 | 448 | 46,000 | 448 |
| 2003-10-01 | 435 | 445 | 435 | 442 | 60,000 | 442 |
| 2003-09-30 | 428 | 445 | 426 | 445 | 184,000 | 445 |
| 2003-09-29 | 422 | 427 | 416 | 426 | 123,000 | 426 |
| 2003-09-26 | 431 | 434 | 424 | 428 | 224,000 | 428 |
| 2003-09-25 | 438 | 443 | 434 | 441 | 54,000 | 441 |
| 2003-09-24 | 450 | 450 | 440 | 441 | 66,000 | 441 |
| 2003-09-22 | 445 | 452 | 441 | 448 | 122,000 | 448 |
| 2003-09-19 | 466 | 466 | 455 | 460 | 118,000 | 460 |
| 2003-09-18 | 461 | 465 | 455 | 465 | 160,000 | 465 |
| 2003-09-17 | 463 | 463 | 459 | 461 | 208,000 | 461 |
| 2003-09-16 | 457 | 463 | 453 | 461 | 165,000 | 461 |
| 2003-09-12 | 445 | 450 | 440 | 450 | 165,000 | 450 |
| 2003-09-11 | 445 | 446 | 440 | 445 | 159,000 | 445 |
| 2003-09-10 | 438 | 442 | 438 | 441 | 70,000 | 441 |
| 2003-09-09 | 441 | 441 | 435 | 438 | 60,000 | 438 |
| 2003-09-08 | 426 | 436 | 424 | 431 | 156,000 | 431 |
| 2003-09-05 | 435 | 435 | 424 | 428 | 112,000 | 428 |
| 2003-09-04 | 437 | 442 | 433 | 435 | 154,000 | 435 |
| 2003-09-03 | 452 | 452 | 440 | 440 | 76,000 | 440 |
| 2003-09-02 | 450 | 457 | 439 | 439 | 317,000 | 439 |
| 2003-09-01 | 460 | 460 | 446 | 450 | 278,000 | 450 |
| 2003-08-29 | 450 | 456 | 450 | 456 | 100,000 | 456 |
| 2003-08-28 | 455 | 455 | 450 | 453 | 103,000 | 453 |
| 2003-08-27 | 454 | 464 | 454 | 460 | 241,000 | 460 |
| 2003-08-26 | 450 | 451 | 449 | 450 | 92,000 | 450 |
| 2003-08-25 | 450 | 453 | 446 | 450 | 201,000 | 450 |
| 2003-08-22 | 440 | 455 | 440 | 450 | 589,000 | 450 |
| 2003-08-21 | 433 | 444 | 432 | 435 | 312,000 | 435 |
| 2003-08-20 | 426 | 436 | 426 | 433 | 166,000 | 433 |
| 2003-08-19 | 424 | 432 | 423 | 429 | 133,000 | 429 |
| 2003-08-18 | 431 | 434 | 424 | 424 | 65,000 | 424 |
| 2003-08-15 | 436 | 436 | 416 | 421 | 94,000 | 421 |
| 2003-08-14 | 429 | 433 | 425 | 433 | 103,000 | 433 |
| 2003-08-13 | 421 | 430 | 419 | 430 | 83,000 | 430 |
| 2003-08-12 | 420 | 421 | 416 | 421 | 69,000 | 421 |
| 2003-08-11 | 420 | 427 | 420 | 426 | 125,000 | 426 |
| 2003-08-08 | 411 | 418 | 409 | 418 | 64,000 | 418 |
| 2003-08-07 | 422 | 426 | 400 | 410 | 139,000 | 410 |
| 2003-08-06 | 420 | 423 | 416 | 420 | 59,000 | 420 |
| 2003-08-05 | 420 | 420 | 418 | 419 | 53,000 | 419 |
| 2003-08-04 | 420 | 425 | 414 | 419 | 73,000 | 419 |
| 2003-08-01 | 425 | 429 | 419 | 423 | 119,000 | 423 |
| 2003-07-31 | 429 | 430 | 421 | 426 | 106,000 | 426 |
| 2003-07-30 | 427 | 434 | 425 | 431 | 136,000 | 431 |
| 2003-07-29 | 433 | 433 | 424 | 428 | 130,000 | 428 |
| 2003-07-28 | 432 | 439 | 431 | 431 | 384,000 | 431 |
| 2003-07-25 | 410 | 432 | 409 | 425 | 543,000 | 425 |
| 2003-07-24 | 404 | 409 | 401 | 405 | 270,000 | 405 |
| 2003-07-23 | 393 | 400 | 390 | 400 | 217,000 | 400 |
| 2003-07-22 | 393 | 398 | 388 | 392 | 199,000 | 392 |
| 2003-07-18 | 382 | 394 | 381 | 393 | 148,000 | 393 |
| 2003-07-17 | 382 | 390 | 382 | 384 | 222,000 | 384 |
| 2003-07-16 | 385 | 390 | 377 | 384 | 114,000 | 384 |
| 2003-07-15 | 395 | 395 | 389 | 390 | 267,000 | 390 |
| 2003-07-14 | 383 | 388 | 382 | 387 | 140,000 | 387 |
| 2003-07-11 | 379 | 382 | 372 | 379 | 208,000 | 379 |
| 2003-07-10 | 377 | 388 | 377 | 383 | 170,000 | 383 |
| 2003-07-09 | 381 | 384 | 377 | 379 | 154,000 | 379 |
| 2003-07-08 | 391 | 391 | 376 | 381 | 187,000 | 381 |
| 2003-07-07 | 385 | 400 | 385 | 395 | 119,000 | 395 |
| 2003-07-04 | 388 | 401 | 388 | 400 | 165,000 | 400 |
| 2003-07-03 | 401 | 405 | 385 | 385 | 218,000 | 385 |
| 2003-07-02 | 408 | 409 | 401 | 401 | 184,000 | 401 |
| 2003-07-01 | 405 | 408 | 396 | 402 | 226,000 | 402 |
| 2003-06-30 | 418 | 418 | 402 | 410 | 218,000 | 410 |
| 2003-06-27 | 410 | 419 | 405 | 419 | 600,000 | 419 |
| 2003-06-26 | 382 | 416 | 380 | 415 | 1,398,000 | 415 |
| 2003-06-25 | 378 | 381 | 378 | 379 | 132,000 | 379 |
| 2003-06-24 | 378 | 380 | 378 | 379 | 128,000 | 379 |
| 2003-06-23 | 375 | 380 | 375 | 379 | 103,000 | 379 |
| 2003-06-20 | 372 | 375 | 370 | 375 | 125,000 | 375 |
| 2003-06-19 | 377 | 378 | 375 | 376 | 125,000 | 376 |
| 2003-06-18 | 380 | 383 | 376 | 376 | 130,000 | 376 |
| 2003-06-17 | 379 | 382 | 375 | 379 | 157,000 | 379 |
| 2003-06-16 | 380 | 380 | 374 | 380 | 103,000 | 380 |
| 2003-06-13 | 380 | 386 | 380 | 383 | 434,000 | 383 |
| 2003-06-12 | 376 | 382 | 372 | 382 | 210,000 | 382 |
| 2003-06-11 | 377 | 382 | 375 | 376 | 110,000 | 376 |
| 2003-06-10 | 381 | 382 | 377 | 382 | 79,000 | 382 |
| 2003-06-09 | 383 | 388 | 381 | 387 | 215,000 | 387 |
| 2003-06-06 | 391 | 391 | 383 | 383 | 205,000 | 383 |
| 2003-06-05 | 388 | 390 | 385 | 389 | 241,000 | 389 |
| 2003-06-04 | 385 | 393 | 383 | 387 | 478,000 | 387 |
| 2003-06-03 | 380 | 385 | 378 | 385 | 189,000 | 385 |
| 2003-06-02 | 380 | 386 | 376 | 379 | 216,000 | 379 |
| 2003-05-30 | 375 | 383 | 375 | 382 | 234,000 | 382 |
| 2003-05-29 | 369 | 380 | 367 | 376 | 186,000 | 376 |
| 2003-05-28 | 370 | 370 | 361 | 365 | 192,000 | 365 |
| 2003-05-27 | 375 | 382 | 374 | 375 | 183,000 | 375 |
| 2003-05-26 | 371 | 380 | 363 | 380 | 145,000 | 380 |
| 2003-05-23 | 370 | 376 | 365 | 372 | 100,000 | 372 |
| 2003-05-22 | 359 | 374 | 357 | 374 | 131,000 | 374 |
| 2003-05-21 | 370 | 370 | 363 | 364 | 41,000 | 364 |
| 2003-05-20 | 370 | 375 | 367 | 370 | 83,000 | 370 |
| 2003-05-19 | 379 | 380 | 373 | 378 | 131,000 | 378 |
| 2003-05-16 | 382 | 385 | 374 | 380 | 169,000 | 380 |
| 2003-05-15 | 372 | 383 | 370 | 382 | 252,000 | 382 |
| 2003-05-14 | 377 | 383 | 372 | 380 | 379,000 | 380 |
| 2003-05-13 | 380 | 392 | 362 | 372 | 689,000 | 372 |
| 2003-05-12 | 360 | 371 | 355 | 371 | 262,000 | 371 |
| 2003-05-09 | 351 | 360 | 351 | 360 | 83,000 | 360 |
| 2003-05-08 | 350 | 354 | 350 | 354 | 72,000 | 354 |
| 2003-05-07 | 365 | 367 | 353 | 353 | 97,000 | 353 |
| 2003-05-06 | 357 | 369 | 357 | 368 | 122,000 | 368 |
| 2003-05-02 | 360 | 363 | 357 | 357 | 174,000 | 357 |
| 2003-05-01 | 351 | 365 | 349 | 363 | 286,000 | 363 |
| 2003-04-30 | 349 | 356 | 344 | 346 | 209,000 | 346 |
| 2003-04-28 | 343 | 345 | 341 | 343 | 110,000 | 343 |
| 2003-04-25 | 351 | 354 | 341 | 345 | 280,000 | 345 |
| 2003-04-24 | 355 | 357 | 345 | 351 | 329,000 | 351 |
| 2003-04-23 | 372 | 379 | 362 | 362 | 279,000 | 362 |
| 2003-04-22 | 380 | 382 | 371 | 371 | 296,000 | 371 |
| 2003-04-21 | 380 | 384 | 364 | 380 | 460,000 | 380 |
| 2003-04-18 | 360 | 378 | 349 | 378 | 716,000 | 378 |
| 2003-04-17 | 370 | 370 | 358 | 361 | 241,000 | 361 |
| 2003-04-16 | 375 | 377 | 370 | 372 | 473,000 | 372 |
| 2003-04-15 | 370 | 375 | 364 | 374 | 299,000 | 374 |
| 2003-04-14 | 362 | 373 | 360 | 367 | 602,000 | 367 |
| 2003-04-11 | 356 | 364 | 353 | 361 | 332,000 | 361 |
| 2003-04-10 | 357 | 362 | 344 | 361 | 344,000 | 361 |
| 2003-04-09 | 347 | 360 | 347 | 357 | 638,000 | 357 |
| 2003-04-08 | 341 | 353 | 336 | 349 | 280,000 | 349 |
| 2003-04-07 | 340 | 342 | 335 | 341 | 124,000 | 341 |
| 2003-04-04 | 343 | 345 | 339 | 343 | 107,000 | 343 |
| 2003-04-03 | 348 | 349 | 342 | 346 | 182,000 | 346 |
| 2003-04-02 | 350 | 350 | 342 | 349 | 119,000 | 349 |
| 2003-04-01 | 335 | 351 | 330 | 350 | 515,000 | 350 |
| 2003-03-31 | 344 | 345 | 335 | 345 | 257,000 | 345 |
| 2003-03-28 | 349 | 350 | 341 | 346 | 237,000 | 346 |
| 2003-03-27 | 330 | 355 | 329 | 349 | 812,000 | 349 |
| 2003-03-26 | 325 | 335 | 325 | 335 | 290,000 | 335 |
| 2003-03-25 | 330 | 330 | 326 | 330 | 179,000 | 330 |
| 2003-03-24 | 334 | 334 | 326 | 334 | 216,000 | 334 |
| 2003-03-20 | 323 | 334 | 323 | 330 | 544,000 | 330 |
| 2003-03-19 | 317 | 325 | 315 | 325 | 342,000 | 325 |
| 2003-03-18 | 310 | 316 | 310 | 315 | 153,000 | 315 |
| 2003-03-17 | 310 | 311 | 305 | 310 | 127,000 | 310 |
| 2003-03-14 | 306 | 311 | 304 | 310 | 273,000 | 310 |
| 2003-03-13 | 302 | 306 | 301 | 306 | 82,000 | 306 |
| 2003-03-12 | 306 | 306 | 297 | 297 | 177,000 | 297 |
| 2003-03-11 | 305 | 307 | 302 | 305 | 202,000 | 305 |
| 2003-03-10 | 307 | 308 | 304 | 305 | 224,000 | 305 |
| 2003-03-07 | 316 | 316 | 305 | 306 | 206,000 | 306 |
| 2003-03-06 | 308 | 327 | 308 | 318 | 586,000 | 318 |
| 2003-03-05 | 305 | 307 | 300 | 305 | 246,000 | 305 |
| 2003-03-04 | 291 | 306 | 291 | 305 | 462,000 | 305 |
| 2003-03-03 | 284 | 293 | 284 | 290 | 61,000 | 290 |
| 2003-02-28 | 288 | 288 | 280 | 284 | 74,000 | 284 |
| 2003-02-27 | 288 | 288 | 283 | 288 | 85,000 | 288 |
| 2003-02-26 | 288 | 291 | 286 | 287 | 52,000 | 287 |
| 2003-02-25 | 291 | 291 | 285 | 285 | 50,000 | 285 |
| 2003-02-24 | 292 | 293 | 286 | 290 | 104,000 | 290 |
| 2003-02-21 | 299 | 299 | 292 | 292 | 52,000 | 292 |
| 2003-02-20 | 302 | 305 | 298 | 300 | 63,000 | 300 |
| 2003-02-19 | 303 | 303 | 300 | 301 | 57,000 | 301 |
| 2003-02-18 | 305 | 305 | 298 | 300 | 83,000 | 300 |
| 2003-02-17 | 304 | 306 | 303 | 304 | 170,000 | 304 |
| 2003-02-14 | 300 | 305 | 299 | 302 | 204,000 | 302 |
| 2003-02-13 | 293 | 297 | 291 | 295 | 213,000 | 295 |
| 2003-02-12 | 290 | 295 | 288 | 288 | 147,000 | 288 |
| 2003-02-10 | 284 | 288 | 284 | 285 | 114,000 | 285 |
| 2003-02-07 | 286 | 289 | 284 | 284 | 99,000 | 284 |
| 2003-02-06 | 284 | 288 | 283 | 286 | 72,000 | 286 |
| 2003-02-05 | 283 | 286 | 283 | 284 | 33,000 | 284 |
| 2003-02-04 | 285 | 287 | 284 | 285 | 34,000 | 285 |
| 2003-02-03 | 284 | 287 | 283 | 285 | 59,000 | 285 |
| 2003-01-31 | 276 | 288 | 275 | 283 | 74,000 | 283 |
| 2003-01-30 | 281 | 281 | 272 | 272 | 44,000 | 272 |
| 2003-01-29 | 284 | 285 | 280 | 282 | 48,000 | 282 |
| 2003-01-28 | 288 | 289 | 283 | 284 | 73,000 | 284 |
| 2003-01-27 | 283 | 288 | 278 | 288 | 61,000 | 288 |
| 2003-01-24 | 290 | 294 | 282 | 282 | 50,000 | 282 |
| 2003-01-23 | 286 | 290 | 286 | 290 | 37,000 | 290 |
| 2003-01-22 | 289 | 292 | 286 | 286 | 74,000 | 286 |
| 2003-01-21 | 284 | 289 | 283 | 288 | 63,000 | 288 |
| 2003-01-20 | 280 | 284 | 280 | 282 | 48,000 | 282 |
| 2003-01-17 | 272 | 280 | 272 | 279 | 75,000 | 279 |
| 2003-01-16 | 278 | 279 | 275 | 277 | 48,000 | 277 |
| 2003-01-15 | 274 | 279 | 273 | 278 | 74,000 | 278 |
| 2003-01-14 | 269 | 273 | 268 | 273 | 57,000 | 273 |
| 2003-01-10 | 267 | 267 | 260 | 264 | 55,000 | 264 |
| 2003-01-09 | 264 | 267 | 263 | 267 | 42,000 | 267 |
| 2003-01-08 | 267 | 267 | 264 | 264 | 47,000 | 264 |
| 2003-01-07 | 272 | 275 | 267 | 267 | 53,000 | 267 |
| 2003-01-06 | 262 | 265 | 260 | 264 | 19,000 | 264 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株