4617 中国塗料(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-212,0652,0762,0372,055222,0002,055
2024-05-202,0472,0592,0272,059256,2002,059
2024-05-171,9872,0381,9722,026228,3002,026
2024-05-162,0462,0501,9391,982565,6001,982
2024-05-152,0472,0771,9872,017572,3002,017
2024-05-142,0152,0662,0152,063539,3002,063
2024-05-131,9112,0131,9002,013801,6002,013
2024-05-101,8931,9501,8521,9192,143,6001,919
2024-05-092,0562,0842,0262,058593,7002,058
2024-05-082,0142,0482,0142,039348,8002,039
2024-05-072,0502,0582,0222,045307,8002,045
2024-05-022,0202,0392,0052,029214,5002,029
2024-05-012,0402,0462,0052,021225,8002,021
2024-04-302,0482,0872,0232,070312,8002,070
2024-04-261,9902,0561,9542,036459,1002,036
2024-04-252,0012,0221,9731,980305,3001,980
2024-04-242,0212,0522,0082,044419,5002,044
2024-04-232,0082,0331,9902,002285,9002,002
2024-04-221,9992,0221,9791,993420,4001,993
2024-04-192,0232,0451,9401,985666,2001,985
2024-04-182,0102,0631,9962,045351,1002,045
2024-04-172,0652,0702,0102,013496,8002,013
2024-04-162,1202,1372,0472,063499,7002,063
2024-04-152,1202,1732,1142,153279,4002,153
2024-04-122,1992,2052,1312,148274,3002,148
2024-04-112,1852,1962,1472,193229,9002,193
2024-04-102,1892,2322,1862,210180,7002,210
2024-04-092,2032,2252,1742,219261,4002,219
2024-04-082,2022,2332,1762,192358,3002,192
2024-04-052,1742,1922,1282,152458,1002,152
2024-04-042,2102,2912,2072,242395,7002,242
2024-04-032,1502,2012,1362,169337,2002,169
2024-04-022,2012,2132,1662,190350,7002,190
2024-04-012,2692,2732,1882,210294,6002,210
2024-03-292,2302,2872,2262,267245,5002,267
2024-03-282,2682,2702,2032,217206,8002,217
2024-03-272,2672,2882,2472,267291,7002,267
2024-03-262,2822,2932,2442,252320,3002,252
2024-03-252,3252,3402,2722,280306,7002,280
2024-03-222,3552,3602,2972,324425,2002,324
2024-03-212,3052,3352,2732,324454,2002,324
2024-03-192,1942,2702,1842,267608,6002,267
2024-03-182,1512,2162,1512,215377,1002,215
2024-03-152,1052,1592,0932,137547,0002,137
2024-03-142,1452,1482,0872,126286,5002,126
2024-03-132,1682,1962,0832,110391,3002,110
2024-03-122,0682,1422,0382,136565,5002,136
2024-03-112,1002,1302,0232,068775,3002,068
2024-03-082,1092,2532,1022,175814,0002,175
2024-03-072,1952,2412,1132,1381,036,9002,138
2024-03-062,0772,3792,0632,2223,302,2002,222
2024-03-052,1072,1372,0962,127407,0002,127
2024-03-042,1702,1962,0672,069528,1002,069
2024-03-012,1352,1502,0952,140461,8002,140
2024-02-292,1502,1722,1152,160524,5002,160
2024-02-282,1552,1772,1332,144347,8002,144
2024-02-272,1602,2012,1162,140572,2002,140
2024-02-262,1642,2082,1422,167401,2002,167
2024-02-222,1232,1462,0942,123306,6002,123
2024-02-212,0882,1192,0852,117356,4002,117
2024-02-202,0692,1182,0672,090408,4002,090
2024-02-192,0302,1002,0242,100404,6002,100
2024-02-162,0222,0632,0162,033290,3002,033
2024-02-152,0242,0281,9922,003274,6002,003
2024-02-142,0052,0351,9681,988319,7001,988
2024-02-131,9852,0251,9612,025363,1002,025
2024-02-091,9391,9831,9311,956279,2001,956
2024-02-081,9361,9711,9051,952424,2001,952
2024-02-071,9421,9651,9321,947335,1001,947
2024-02-061,9751,9881,9381,945303,7001,945
2024-02-052,0192,0241,9581,980468,7001,980
2024-02-022,0002,0421,9832,017789,9002,017
2024-02-012,0902,1111,9911,9911,488,0001,991
2024-01-311,8941,8941,8561,891563,4001,891
2024-01-301,8621,8841,8471,854460,6001,854
2024-01-291,7821,8981,7781,8721,003,5001,872
2024-01-261,7351,7571,7301,742292,8001,742
2024-01-251,7301,7551,7211,747281,1001,747
2024-01-241,7611,7711,7421,742298,0001,742
2024-01-231,7911,8101,7611,775275,0001,775
2024-01-221,7831,7951,7591,790438,4001,790
2024-01-191,7511,7661,7421,756284,2001,756
2024-01-181,7381,7641,7271,736352,3001,736
2024-01-171,7961,8111,7431,743502,7001,743
2024-01-161,8191,8191,7891,798224,9001,798
2024-01-151,7901,8191,7811,815317,0001,815
2024-01-121,7871,8161,7731,798572,8001,798
2024-01-111,7701,7761,7371,752427,7001,752
2024-01-101,7111,7851,7111,755791,4001,755
2024-01-091,7061,7471,7021,742538,2001,742
2024-01-051,7251,7371,6901,691404,1001,691
2024-01-041,6581,7121,6381,708480,0001,708

分割・併合履歴 : [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株