4617 中国塗料(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1,896 | 1,918 | 1,893 | 1,916 | 168,400 | 1,916 |
| 2025-04-21 | 1,936 | 1,936 | 1,888 | 1,904 | 197,200 | 1,904 |
| 2025-04-18 | 1,915 | 1,953 | 1,913 | 1,945 | 144,700 | 1,945 |
| 2025-04-17 | 1,900 | 1,920 | 1,891 | 1,900 | 189,600 | 1,900 |
| 2025-04-16 | 1,946 | 1,970 | 1,892 | 1,905 | 119,100 | 1,905 |
| 2025-04-15 | 1,949 | 1,963 | 1,935 | 1,947 | 99,000 | 1,947 |
| 2025-04-14 | 1,939 | 1,951 | 1,920 | 1,927 | 142,700 | 1,927 |
| 2025-04-11 | 1,886 | 1,913 | 1,809 | 1,910 | 258,200 | 1,910 |
| 2025-04-10 | 2,021 | 2,021 | 1,945 | 1,971 | 265,900 | 1,971 |
| 2025-04-09 | 1,862 | 1,862 | 1,799 | 1,828 | 236,500 | 1,828 |
| 2025-04-08 | 1,816 | 1,928 | 1,810 | 1,902 | 285,300 | 1,902 |
| 2025-04-07 | 1,700 | 1,794 | 1,674 | 1,738 | 410,900 | 1,738 |
| 2025-04-04 | 1,980 | 1,991 | 1,869 | 1,916 | 402,200 | 1,916 |
| 2025-04-03 | 2,001 | 2,044 | 2,001 | 2,030 | 274,300 | 2,030 |
| 2025-04-02 | 2,102 | 2,102 | 2,077 | 2,089 | 129,400 | 2,089 |
| 2025-04-01 | 2,125 | 2,156 | 2,106 | 2,108 | 160,200 | 2,108 |
| 2025-03-31 | 2,119 | 2,126 | 2,080 | 2,112 | 211,500 | 2,112 |
| 2025-03-28 | 2,175 | 2,198 | 2,155 | 2,168 | 172,100 | 2,168 |
| 2025-03-27 | 2,216 | 2,238 | 2,206 | 2,238 | 195,200 | 2,238 |
| 2025-03-26 | 2,242 | 2,242 | 2,220 | 2,237 | 173,000 | 2,237 |
| 2025-03-25 | 2,229 | 2,243 | 2,215 | 2,231 | 186,000 | 2,231 |
| 2025-03-24 | 2,246 | 2,249 | 2,206 | 2,226 | 166,600 | 2,226 |
| 2025-03-21 | 2,249 | 2,263 | 2,235 | 2,245 | 182,800 | 2,245 |
| 2025-03-19 | 2,218 | 2,250 | 2,218 | 2,249 | 202,800 | 2,249 |
| 2025-03-18 | 2,228 | 2,230 | 2,210 | 2,218 | 248,600 | 2,218 |
| 2025-03-17 | 2,178 | 2,209 | 2,170 | 2,209 | 190,000 | 2,209 |
| 2025-03-14 | 2,146 | 2,171 | 2,140 | 2,159 | 177,300 | 2,159 |
| 2025-03-13 | 2,148 | 2,168 | 2,138 | 2,142 | 112,500 | 2,142 |
| 2025-03-12 | 2,094 | 2,160 | 2,094 | 2,148 | 231,200 | 2,148 |
| 2025-03-11 | 2,140 | 2,140 | 2,055 | 2,092 | 506,900 | 2,092 |
| 2025-03-10 | 2,218 | 2,231 | 2,171 | 2,184 | 309,800 | 2,184 |
| 2025-03-07 | 2,158 | 2,218 | 2,141 | 2,218 | 312,600 | 2,218 |
| 2025-03-06 | 2,192 | 2,226 | 2,183 | 2,192 | 305,400 | 2,192 |
| 2025-03-05 | 2,100 | 2,176 | 2,097 | 2,157 | 292,900 | 2,157 |
| 2025-03-04 | 2,121 | 2,127 | 2,093 | 2,102 | 143,300 | 2,102 |
| 2025-03-03 | 2,125 | 2,137 | 2,112 | 2,127 | 162,400 | 2,127 |
| 2025-02-28 | 2,120 | 2,134 | 2,094 | 2,096 | 253,900 | 2,096 |
| 2025-02-27 | 2,115 | 2,135 | 2,114 | 2,127 | 187,000 | 2,127 |
| 2025-02-26 | 2,118 | 2,122 | 2,088 | 2,118 | 228,900 | 2,118 |
| 2025-02-25 | 2,065 | 2,110 | 2,061 | 2,098 | 258,600 | 2,098 |
| 2025-02-21 | 2,160 | 2,161 | 2,104 | 2,104 | 333,900 | 2,104 |
| 2025-02-20 | 2,167 | 2,187 | 2,162 | 2,181 | 186,900 | 2,181 |
| 2025-02-19 | 2,219 | 2,234 | 2,180 | 2,180 | 208,100 | 2,180 |
| 2025-02-18 | 2,223 | 2,228 | 2,198 | 2,219 | 165,500 | 2,219 |
| 2025-02-17 | 2,184 | 2,226 | 2,181 | 2,210 | 216,000 | 2,210 |
| 2025-02-14 | 2,206 | 2,206 | 2,166 | 2,185 | 240,500 | 2,185 |
| 2025-02-13 | 2,185 | 2,225 | 2,173 | 2,206 | 381,900 | 2,206 |
| 2025-02-12 | 2,172 | 2,178 | 2,124 | 2,175 | 429,000 | 2,175 |
| 2025-02-10 | 2,176 | 2,188 | 2,156 | 2,172 | 332,000 | 2,172 |
| 2025-02-07 | 2,192 | 2,206 | 2,176 | 2,189 | 505,800 | 2,189 |
| 2025-02-06 | 2,199 | 2,228 | 2,161 | 2,226 | 758,000 | 2,226 |
| 2025-02-05 | 2,169 | 2,267 | 2,168 | 2,206 | 2,182,800 | 2,206 |
| 2025-02-04 | 2,375 | 2,429 | 2,340 | 2,419 | 716,100 | 2,419 |
| 2025-02-03 | 2,323 | 2,330 | 2,284 | 2,313 | 538,700 | 2,313 |
| 2025-01-31 | 2,370 | 2,374 | 2,339 | 2,368 | 247,000 | 2,368 |
| 2025-01-30 | 2,333 | 2,381 | 2,325 | 2,369 | 269,700 | 2,369 |
| 2025-01-29 | 2,335 | 2,390 | 2,334 | 2,339 | 258,900 | 2,339 |
| 2025-01-28 | 2,290 | 2,336 | 2,272 | 2,309 | 189,600 | 2,309 |
| 2025-01-27 | 2,387 | 2,407 | 2,316 | 2,321 | 196,200 | 2,321 |
| 2025-01-24 | 2,389 | 2,394 | 2,358 | 2,362 | 286,700 | 2,362 |
| 2025-01-23 | 2,371 | 2,388 | 2,362 | 2,373 | 225,600 | 2,373 |
| 2025-01-22 | 2,348 | 2,398 | 2,343 | 2,367 | 254,800 | 2,367 |
| 2025-01-21 | 2,336 | 2,340 | 2,313 | 2,330 | 163,600 | 2,330 |
| 2025-01-20 | 2,278 | 2,319 | 2,264 | 2,300 | 185,300 | 2,300 |
| 2025-01-17 | 2,268 | 2,282 | 2,221 | 2,269 | 195,600 | 2,269 |
| 2025-01-16 | 2,219 | 2,287 | 2,211 | 2,273 | 329,000 | 2,273 |
| 2025-01-15 | 2,178 | 2,223 | 2,168 | 2,205 | 304,900 | 2,205 |
| 2025-01-14 | 2,201 | 2,224 | 2,166 | 2,172 | 226,900 | 2,172 |
| 2025-01-10 | 2,250 | 2,259 | 2,217 | 2,221 | 132,000 | 2,221 |
| 2025-01-09 | 2,247 | 2,283 | 2,235 | 2,252 | 165,800 | 2,252 |
| 2025-01-08 | 2,260 | 2,270 | 2,242 | 2,245 | 195,600 | 2,245 |
| 2025-01-07 | 2,290 | 2,296 | 2,265 | 2,266 | 306,200 | 2,266 |
| 2025-01-06 | 2,377 | 2,391 | 2,272 | 2,287 | 353,100 | 2,287 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株