4617 中国塗料(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2789389488088534,700885
2022-06-2487288586988575,300885
2022-06-2385886785886559,100865
2022-06-2286887486086483,200864
2022-06-21854868847864116,800864
2022-06-2085686484584758,700847
2022-06-17851859843854190,500854
2022-06-1685386485385759,800857
2022-06-1586086285385370,500853
2022-06-1485086084985579,000855
2022-06-1385886585586260,300862
2022-06-1087287986786791,000867
2022-06-0987988587588353,800883
2022-06-0889189288088148,100881
2022-06-0788189387888364,500883
2022-06-06872887872881105,200881
2022-06-03857881854881261,500881
2022-06-02860862849849164,600849
2022-06-01857869857863153,300863
2022-05-31865873852852190,500852
2022-05-30873885867868192,700868
2022-05-2786386685986644,500866
2022-05-2687187185585562,700855
2022-05-2587487586086064,200860
2022-05-24875877859859127,700859
2022-05-2389289287687672,300876
2022-05-2088088487788391,100883
2022-05-1988089388088648,200886
2022-05-18890901889894104,300894
2022-05-1788489488088085,800880
2022-05-16909910884884104,600884
2022-05-13910911891902109,500902
2022-05-12900926871911271,900911
2022-05-1194195393894591,100945
2022-05-10960964947956129,200956
2022-05-0996797496396487,400964
2022-05-06946974946968155,000968
2022-05-02947965940961122,900961
2022-04-28922954919954177,000954
2022-04-27923929918921135,600921
2022-04-2692393692393097,200930
2022-04-25925929916920104,400920
2022-04-2292192691891965,500919
2022-04-2193193792993397,400933
2022-04-2092993291791965,700919
2022-04-19920931918922185,600922
2022-04-1890291189691063,100910
2022-04-1591792091091382,100913
2022-04-1491192491191976,700919
2022-04-13891911891911123,500911
2022-04-12890895886891136,500891
2022-04-11898908894895126,100895
2022-04-08891903886901202,800901
2022-04-07898911892902124,600902
2022-04-0692793191191168,700911
2022-04-05932938921932107,500932
2022-04-0490792190791954,400919
2022-04-01895910895905107,100905
2022-03-3190591490190496,600904
2022-03-30926926904912108,700912
2022-03-2993693692593493,300934
2022-03-2893493792793365,900933
2022-03-2594494492993156,200931
2022-03-2493593892893490,200934
2022-03-23921938913935148,400935
2022-03-22922925910913117,800913
2022-03-18923925907920301,500920
2022-03-17920921911915178,000915
2022-03-16918918905911127,200911
2022-03-15910915906913129,400913
2022-03-1491892390991093,700910
2022-03-1190191090190287,700902
2022-03-10906918901916146,600916
2022-03-09884905884898119,400898
2022-03-08893903882884144,600884
2022-03-07895900887893188,700893
2022-03-04907911895895130,000895
2022-03-0391091390690777,600907
2022-03-0289691089690095,100900
2022-03-0192092791091081,700910
2022-02-28915918904918165,500918
2022-02-2591191190090574,400905
2022-02-24899908897906155,000906
2022-02-2290590989990763,500907
2022-02-2189990989890773,000907
2022-02-1889990889889986,800899
2022-02-1791591789990276,000902
2022-02-1691391890791698,100916
2022-02-15904912897899110,700899
2022-02-1490290789789883,800898
2022-02-10910914904904132,100904
2022-02-09906911897898122,900898
2022-02-0890391290390862,600908
2022-02-0790191189890289,200902
2022-02-0490391289890896,800908
2022-02-03908921903909149,000909
2022-02-02901918898903202,800903
2022-02-01858885848873335,500873
2022-01-3190792090691886,900918
2022-01-28914922906917166,500917
2022-01-27901905887890269,900890
2022-01-26916928900901164,800901
2022-01-25936936909916189,600916
2022-01-24929949923949101,500949
2022-01-21907933902929238,500929
2022-01-20894919894914152,800914
2022-01-19907920894894167,600894
2022-01-18934941916916151,100916
2022-01-1793894292892875,500928
2022-01-14946946920931141,000931
2022-01-1394694893594098,000940
2022-01-1295495594494786,400947
2022-01-1195896094094881,700948
2022-01-0795596794194781,800947
2022-01-0695596295295353,500953
2022-01-05958965951965109,400965
2022-01-04965965944948131,700948

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