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 |
---|---|---|---|---|---|---|
2022-06-27 | 893 | 894 | 880 | 885 | 34,700 | 885 |
2022-06-24 | 872 | 885 | 869 | 885 | 75,300 | 885 |
2022-06-23 | 858 | 867 | 858 | 865 | 59,100 | 865 |
2022-06-22 | 868 | 874 | 860 | 864 | 83,200 | 864 |
2022-06-21 | 854 | 868 | 847 | 864 | 116,800 | 864 |
2022-06-20 | 856 | 864 | 845 | 847 | 58,700 | 847 |
2022-06-17 | 851 | 859 | 843 | 854 | 190,500 | 854 |
2022-06-16 | 853 | 864 | 853 | 857 | 59,800 | 857 |
2022-06-15 | 860 | 862 | 853 | 853 | 70,500 | 853 |
2022-06-14 | 850 | 860 | 849 | 855 | 79,000 | 855 |
2022-06-13 | 858 | 865 | 855 | 862 | 60,300 | 862 |
2022-06-10 | 872 | 879 | 867 | 867 | 91,000 | 867 |
2022-06-09 | 879 | 885 | 875 | 883 | 53,800 | 883 |
2022-06-08 | 891 | 892 | 880 | 881 | 48,100 | 881 |
2022-06-07 | 881 | 893 | 878 | 883 | 64,500 | 883 |
2022-06-06 | 872 | 887 | 872 | 881 | 105,200 | 881 |
2022-06-03 | 857 | 881 | 854 | 881 | 261,500 | 881 |
2022-06-02 | 860 | 862 | 849 | 849 | 164,600 | 849 |
2022-06-01 | 857 | 869 | 857 | 863 | 153,300 | 863 |
2022-05-31 | 865 | 873 | 852 | 852 | 190,500 | 852 |
2022-05-30 | 873 | 885 | 867 | 868 | 192,700 | 868 |
2022-05-27 | 863 | 866 | 859 | 866 | 44,500 | 866 |
2022-05-26 | 871 | 871 | 855 | 855 | 62,700 | 855 |
2022-05-25 | 874 | 875 | 860 | 860 | 64,200 | 860 |
2022-05-24 | 875 | 877 | 859 | 859 | 127,700 | 859 |
2022-05-23 | 892 | 892 | 876 | 876 | 72,300 | 876 |
2022-05-20 | 880 | 884 | 877 | 883 | 91,100 | 883 |
2022-05-19 | 880 | 893 | 880 | 886 | 48,200 | 886 |
2022-05-18 | 890 | 901 | 889 | 894 | 104,300 | 894 |
2022-05-17 | 884 | 894 | 880 | 880 | 85,800 | 880 |
2022-05-16 | 909 | 910 | 884 | 884 | 104,600 | 884 |
2022-05-13 | 910 | 911 | 891 | 902 | 109,500 | 902 |
2022-05-12 | 900 | 926 | 871 | 911 | 271,900 | 911 |
2022-05-11 | 941 | 953 | 938 | 945 | 91,100 | 945 |
2022-05-10 | 960 | 964 | 947 | 956 | 129,200 | 956 |
2022-05-09 | 967 | 974 | 963 | 964 | 87,400 | 964 |
2022-05-06 | 946 | 974 | 946 | 968 | 155,000 | 968 |
2022-05-02 | 947 | 965 | 940 | 961 | 122,900 | 961 |
2022-04-28 | 922 | 954 | 919 | 954 | 177,000 | 954 |
2022-04-27 | 923 | 929 | 918 | 921 | 135,600 | 921 |
2022-04-26 | 923 | 936 | 923 | 930 | 97,200 | 930 |
2022-04-25 | 925 | 929 | 916 | 920 | 104,400 | 920 |
2022-04-22 | 921 | 926 | 918 | 919 | 65,500 | 919 |
2022-04-21 | 931 | 937 | 929 | 933 | 97,400 | 933 |
2022-04-20 | 929 | 932 | 917 | 919 | 65,700 | 919 |
2022-04-19 | 920 | 931 | 918 | 922 | 185,600 | 922 |
2022-04-18 | 902 | 911 | 896 | 910 | 63,100 | 910 |
2022-04-15 | 917 | 920 | 910 | 913 | 82,100 | 913 |
2022-04-14 | 911 | 924 | 911 | 919 | 76,700 | 919 |
2022-04-13 | 891 | 911 | 891 | 911 | 123,500 | 911 |
2022-04-12 | 890 | 895 | 886 | 891 | 136,500 | 891 |
2022-04-11 | 898 | 908 | 894 | 895 | 126,100 | 895 |
2022-04-08 | 891 | 903 | 886 | 901 | 202,800 | 901 |
2022-04-07 | 898 | 911 | 892 | 902 | 124,600 | 902 |
2022-04-06 | 927 | 931 | 911 | 911 | 68,700 | 911 |
2022-04-05 | 932 | 938 | 921 | 932 | 107,500 | 932 |
2022-04-04 | 907 | 921 | 907 | 919 | 54,400 | 919 |
2022-04-01 | 895 | 910 | 895 | 905 | 107,100 | 905 |
2022-03-31 | 905 | 914 | 901 | 904 | 96,600 | 904 |
2022-03-30 | 926 | 926 | 904 | 912 | 108,700 | 912 |
2022-03-29 | 936 | 936 | 925 | 934 | 93,300 | 934 |
2022-03-28 | 934 | 937 | 927 | 933 | 65,900 | 933 |
2022-03-25 | 944 | 944 | 929 | 931 | 56,200 | 931 |
2022-03-24 | 935 | 938 | 928 | 934 | 90,200 | 934 |
2022-03-23 | 921 | 938 | 913 | 935 | 148,400 | 935 |
2022-03-22 | 922 | 925 | 910 | 913 | 117,800 | 913 |
2022-03-18 | 923 | 925 | 907 | 920 | 301,500 | 920 |
2022-03-17 | 920 | 921 | 911 | 915 | 178,000 | 915 |
2022-03-16 | 918 | 918 | 905 | 911 | 127,200 | 911 |
2022-03-15 | 910 | 915 | 906 | 913 | 129,400 | 913 |
2022-03-14 | 918 | 923 | 909 | 910 | 93,700 | 910 |
2022-03-11 | 901 | 910 | 901 | 902 | 87,700 | 902 |
2022-03-10 | 906 | 918 | 901 | 916 | 146,600 | 916 |
2022-03-09 | 884 | 905 | 884 | 898 | 119,400 | 898 |
2022-03-08 | 893 | 903 | 882 | 884 | 144,600 | 884 |
2022-03-07 | 895 | 900 | 887 | 893 | 188,700 | 893 |
2022-03-04 | 907 | 911 | 895 | 895 | 130,000 | 895 |
2022-03-03 | 910 | 913 | 906 | 907 | 77,600 | 907 |
2022-03-02 | 896 | 910 | 896 | 900 | 95,100 | 900 |
2022-03-01 | 920 | 927 | 910 | 910 | 81,700 | 910 |
2022-02-28 | 915 | 918 | 904 | 918 | 165,500 | 918 |
2022-02-25 | 911 | 911 | 900 | 905 | 74,400 | 905 |
2022-02-24 | 899 | 908 | 897 | 906 | 155,000 | 906 |
2022-02-22 | 905 | 909 | 899 | 907 | 63,500 | 907 |
2022-02-21 | 899 | 909 | 898 | 907 | 73,000 | 907 |
2022-02-18 | 899 | 908 | 898 | 899 | 86,800 | 899 |
2022-02-17 | 915 | 917 | 899 | 902 | 76,000 | 902 |
2022-02-16 | 913 | 918 | 907 | 916 | 98,100 | 916 |
2022-02-15 | 904 | 912 | 897 | 899 | 110,700 | 899 |
2022-02-14 | 902 | 907 | 897 | 898 | 83,800 | 898 |
2022-02-10 | 910 | 914 | 904 | 904 | 132,100 | 904 |
2022-02-09 | 906 | 911 | 897 | 898 | 122,900 | 898 |
2022-02-08 | 903 | 912 | 903 | 908 | 62,600 | 908 |
2022-02-07 | 901 | 911 | 898 | 902 | 89,200 | 902 |
2022-02-04 | 903 | 912 | 898 | 908 | 96,800 | 908 |
2022-02-03 | 908 | 921 | 903 | 909 | 149,000 | 909 |
2022-02-02 | 901 | 918 | 898 | 903 | 202,800 | 903 |
2022-02-01 | 858 | 885 | 848 | 873 | 335,500 | 873 |
2022-01-31 | 907 | 920 | 906 | 918 | 86,900 | 918 |
2022-01-28 | 914 | 922 | 906 | 917 | 166,500 | 917 |
2022-01-27 | 901 | 905 | 887 | 890 | 269,900 | 890 |
2022-01-26 | 916 | 928 | 900 | 901 | 164,800 | 901 |
2022-01-25 | 936 | 936 | 909 | 916 | 189,600 | 916 |
2022-01-24 | 929 | 949 | 923 | 949 | 101,500 | 949 |
2022-01-21 | 907 | 933 | 902 | 929 | 238,500 | 929 |
2022-01-20 | 894 | 919 | 894 | 914 | 152,800 | 914 |
2022-01-19 | 907 | 920 | 894 | 894 | 167,600 | 894 |
2022-01-18 | 934 | 941 | 916 | 916 | 151,100 | 916 |
2022-01-17 | 938 | 942 | 928 | 928 | 75,500 | 928 |
2022-01-14 | 946 | 946 | 920 | 931 | 141,000 | 931 |
2022-01-13 | 946 | 948 | 935 | 940 | 98,000 | 940 |
2022-01-12 | 954 | 955 | 944 | 947 | 86,400 | 947 |
2022-01-11 | 958 | 960 | 940 | 948 | 81,700 | 948 |
2022-01-07 | 955 | 967 | 941 | 947 | 81,800 | 947 |
2022-01-06 | 955 | 962 | 952 | 953 | 53,500 | 953 |
2022-01-05 | 958 | 965 | 951 | 965 | 109,400 | 965 |
2022-01-04 | 965 | 965 | 944 | 948 | 131,700 | 948 |
分割・併合履歴 : [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株