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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,991 | 2,025 | 1,969 | 2,001 | 235,000 | 2,001 |
| 2024-07-25 | 2,000 | 2,011 | 1,969 | 1,988 | 318,800 | 1,988 |
| 2024-07-24 | 2,098 | 2,099 | 2,039 | 2,040 | 212,000 | 2,040 |
| 2024-07-23 | 2,120 | 2,152 | 2,107 | 2,130 | 187,200 | 2,130 |
| 2024-07-22 | 2,160 | 2,166 | 2,088 | 2,091 | 151,800 | 2,091 |
| 2024-07-19 | 2,163 | 2,173 | 2,135 | 2,157 | 146,600 | 2,157 |
| 2024-07-18 | 2,150 | 2,202 | 2,147 | 2,172 | 236,800 | 2,172 |
| 2024-07-17 | 2,163 | 2,208 | 2,158 | 2,202 | 236,200 | 2,202 |
| 2024-07-16 | 2,135 | 2,155 | 2,132 | 2,140 | 211,400 | 2,140 |
| 2024-07-12 | 2,100 | 2,144 | 2,100 | 2,131 | 216,600 | 2,131 |
| 2024-07-11 | 2,180 | 2,181 | 2,111 | 2,136 | 247,900 | 2,136 |
| 2024-07-10 | 2,164 | 2,172 | 2,096 | 2,119 | 159,900 | 2,119 |
| 2024-07-09 | 2,148 | 2,176 | 2,145 | 2,155 | 180,600 | 2,155 |
| 2024-07-08 | 2,130 | 2,137 | 2,091 | 2,106 | 161,500 | 2,106 |
| 2024-07-05 | 2,179 | 2,184 | 2,129 | 2,144 | 166,700 | 2,144 |
| 2024-07-04 | 2,150 | 2,184 | 2,146 | 2,171 | 267,300 | 2,171 |
| 2024-07-03 | 2,086 | 2,128 | 2,081 | 2,128 | 289,900 | 2,128 |
| 2024-07-02 | 2,020 | 2,087 | 2,019 | 2,083 | 348,200 | 2,083 |
| 2024-07-01 | 2,035 | 2,045 | 2,006 | 2,006 | 174,800 | 2,006 |
| 2024-06-28 | 2,025 | 2,048 | 2,020 | 2,034 | 163,500 | 2,034 |
| 2024-06-27 | 2,015 | 2,028 | 2,008 | 2,010 | 151,000 | 2,010 |
| 2024-06-26 | 2,005 | 2,028 | 1,996 | 2,019 | 219,800 | 2,019 |
| 2024-06-25 | 1,989 | 2,004 | 1,978 | 2,002 | 147,000 | 2,002 |
| 2024-06-24 | 1,973 | 1,995 | 1,968 | 1,972 | 201,000 | 1,972 |
| 2024-06-21 | 1,989 | 1,990 | 1,952 | 1,959 | 216,000 | 1,959 |
| 2024-06-20 | 1,951 | 1,975 | 1,948 | 1,972 | 187,100 | 1,972 |
| 2024-06-19 | 1,976 | 1,989 | 1,951 | 1,954 | 148,000 | 1,954 |
| 2024-06-18 | 1,996 | 2,002 | 1,963 | 1,976 | 185,200 | 1,976 |
| 2024-06-17 | 2,014 | 2,017 | 1,972 | 1,989 | 314,500 | 1,989 |
| 2024-06-14 | 1,983 | 2,065 | 1,982 | 2,054 | 324,400 | 2,054 |
| 2024-06-13 | 2,067 | 2,072 | 1,976 | 1,979 | 241,400 | 1,979 |
| 2024-06-12 | 2,030 | 2,067 | 2,030 | 2,048 | 148,900 | 2,048 |
| 2024-06-11 | 2,080 | 2,113 | 2,048 | 2,053 | 234,600 | 2,053 |
| 2024-06-10 | 2,015 | 2,067 | 2,015 | 2,067 | 285,600 | 2,067 |
| 2024-06-07 | 1,999 | 2,020 | 1,996 | 2,007 | 157,800 | 2,007 |
| 2024-06-06 | 1,999 | 2,023 | 1,990 | 1,992 | 189,500 | 1,992 |
| 2024-06-05 | 1,963 | 1,993 | 1,961 | 1,979 | 228,100 | 1,979 |
| 2024-06-04 | 1,960 | 1,999 | 1,950 | 1,975 | 250,400 | 1,975 |
| 2024-06-03 | 2,000 | 2,003 | 1,966 | 1,974 | 270,500 | 1,974 |
| 2024-05-31 | 2,001 | 2,032 | 1,964 | 1,983 | 774,000 | 1,983 |
| 2024-05-30 | 2,017 | 2,040 | 1,995 | 2,017 | 294,500 | 2,017 |
| 2024-05-29 | 2,076 | 2,100 | 2,049 | 2,051 | 144,500 | 2,051 |
| 2024-05-28 | 2,093 | 2,125 | 2,082 | 2,087 | 232,400 | 2,087 |
| 2024-05-27 | 2,052 | 2,094 | 2,038 | 2,094 | 276,200 | 2,094 |
| 2024-05-24 | 2,025 | 2,060 | 2,017 | 2,049 | 130,900 | 2,049 |
| 2024-05-23 | 2,065 | 2,069 | 2,029 | 2,056 | 168,800 | 2,056 |
| 2024-05-22 | 2,051 | 2,100 | 2,031 | 2,046 | 367,000 | 2,046 |
| 2024-05-21 | 2,065 | 2,076 | 2,037 | 2,055 | 222,000 | 2,055 |
| 2024-05-20 | 2,047 | 2,059 | 2,027 | 2,059 | 256,200 | 2,059 |
| 2024-05-17 | 1,987 | 2,038 | 1,972 | 2,026 | 228,300 | 2,026 |
| 2024-05-16 | 2,046 | 2,050 | 1,939 | 1,982 | 565,600 | 1,982 |
| 2024-05-15 | 2,047 | 2,077 | 1,987 | 2,017 | 572,300 | 2,017 |
| 2024-05-14 | 2,015 | 2,066 | 2,015 | 2,063 | 539,300 | 2,063 |
| 2024-05-13 | 1,911 | 2,013 | 1,900 | 2,013 | 801,600 | 2,013 |
| 2024-05-10 | 1,893 | 1,950 | 1,852 | 1,919 | 2,143,600 | 1,919 |
| 2024-05-09 | 2,056 | 2,084 | 2,026 | 2,058 | 593,700 | 2,058 |
| 2024-05-08 | 2,014 | 2,048 | 2,014 | 2,039 | 348,800 | 2,039 |
| 2024-05-07 | 2,050 | 2,058 | 2,022 | 2,045 | 307,800 | 2,045 |
| 2024-05-02 | 2,020 | 2,039 | 2,005 | 2,029 | 214,500 | 2,029 |
| 2024-05-01 | 2,040 | 2,046 | 2,005 | 2,021 | 225,800 | 2,021 |
| 2024-04-30 | 2,048 | 2,087 | 2,023 | 2,070 | 312,800 | 2,070 |
| 2024-04-26 | 1,990 | 2,056 | 1,954 | 2,036 | 459,100 | 2,036 |
| 2024-04-25 | 2,001 | 2,022 | 1,973 | 1,980 | 305,300 | 1,980 |
| 2024-04-24 | 2,021 | 2,052 | 2,008 | 2,044 | 419,500 | 2,044 |
| 2024-04-23 | 2,008 | 2,033 | 1,990 | 2,002 | 285,900 | 2,002 |
| 2024-04-22 | 1,999 | 2,022 | 1,979 | 1,993 | 420,400 | 1,993 |
| 2024-04-19 | 2,023 | 2,045 | 1,940 | 1,985 | 666,200 | 1,985 |
| 2024-04-18 | 2,010 | 2,063 | 1,996 | 2,045 | 351,100 | 2,045 |
| 2024-04-17 | 2,065 | 2,070 | 2,010 | 2,013 | 496,800 | 2,013 |
| 2024-04-16 | 2,120 | 2,137 | 2,047 | 2,063 | 499,700 | 2,063 |
| 2024-04-15 | 2,120 | 2,173 | 2,114 | 2,153 | 279,400 | 2,153 |
| 2024-04-12 | 2,199 | 2,205 | 2,131 | 2,148 | 274,300 | 2,148 |
| 2024-04-11 | 2,185 | 2,196 | 2,147 | 2,193 | 229,900 | 2,193 |
| 2024-04-10 | 2,189 | 2,232 | 2,186 | 2,210 | 180,700 | 2,210 |
| 2024-04-09 | 2,203 | 2,225 | 2,174 | 2,219 | 261,400 | 2,219 |
| 2024-04-08 | 2,202 | 2,233 | 2,176 | 2,192 | 358,300 | 2,192 |
| 2024-04-05 | 2,174 | 2,192 | 2,128 | 2,152 | 458,100 | 2,152 |
| 2024-04-04 | 2,210 | 2,291 | 2,207 | 2,242 | 395,700 | 2,242 |
| 2024-04-03 | 2,150 | 2,201 | 2,136 | 2,169 | 337,200 | 2,169 |
| 2024-04-02 | 2,201 | 2,213 | 2,166 | 2,190 | 350,700 | 2,190 |
| 2024-04-01 | 2,269 | 2,273 | 2,188 | 2,210 | 294,600 | 2,210 |
| 2024-03-29 | 2,230 | 2,287 | 2,226 | 2,267 | 245,500 | 2,267 |
| 2024-03-28 | 2,268 | 2,270 | 2,203 | 2,217 | 206,800 | 2,217 |
| 2024-03-27 | 2,267 | 2,288 | 2,247 | 2,267 | 291,700 | 2,267 |
| 2024-03-26 | 2,282 | 2,293 | 2,244 | 2,252 | 320,300 | 2,252 |
| 2024-03-25 | 2,325 | 2,340 | 2,272 | 2,280 | 306,700 | 2,280 |
| 2024-03-22 | 2,355 | 2,360 | 2,297 | 2,324 | 425,200 | 2,324 |
| 2024-03-21 | 2,305 | 2,335 | 2,273 | 2,324 | 454,200 | 2,324 |
| 2024-03-19 | 2,194 | 2,270 | 2,184 | 2,267 | 608,600 | 2,267 |
| 2024-03-18 | 2,151 | 2,216 | 2,151 | 2,215 | 377,100 | 2,215 |
| 2024-03-15 | 2,105 | 2,159 | 2,093 | 2,137 | 547,000 | 2,137 |
| 2024-03-14 | 2,145 | 2,148 | 2,087 | 2,126 | 286,500 | 2,126 |
| 2024-03-13 | 2,168 | 2,196 | 2,083 | 2,110 | 391,300 | 2,110 |
| 2024-03-12 | 2,068 | 2,142 | 2,038 | 2,136 | 565,500 | 2,136 |
| 2024-03-11 | 2,100 | 2,130 | 2,023 | 2,068 | 775,300 | 2,068 |
| 2024-03-08 | 2,109 | 2,253 | 2,102 | 2,175 | 814,000 | 2,175 |
| 2024-03-07 | 2,195 | 2,241 | 2,113 | 2,138 | 1,036,900 | 2,138 |
| 2024-03-06 | 2,077 | 2,379 | 2,063 | 2,222 | 3,302,200 | 2,222 |
| 2024-03-05 | 2,107 | 2,137 | 2,096 | 2,127 | 407,000 | 2,127 |
| 2024-03-04 | 2,170 | 2,196 | 2,067 | 2,069 | 528,100 | 2,069 |
| 2024-03-01 | 2,135 | 2,150 | 2,095 | 2,140 | 461,800 | 2,140 |
| 2024-02-29 | 2,150 | 2,172 | 2,115 | 2,160 | 524,500 | 2,160 |
| 2024-02-28 | 2,155 | 2,177 | 2,133 | 2,144 | 347,800 | 2,144 |
| 2024-02-27 | 2,160 | 2,201 | 2,116 | 2,140 | 572,200 | 2,140 |
| 2024-02-26 | 2,164 | 2,208 | 2,142 | 2,167 | 401,200 | 2,167 |
| 2024-02-22 | 2,123 | 2,146 | 2,094 | 2,123 | 306,600 | 2,123 |
| 2024-02-21 | 2,088 | 2,119 | 2,085 | 2,117 | 356,400 | 2,117 |
| 2024-02-20 | 2,069 | 2,118 | 2,067 | 2,090 | 408,400 | 2,090 |
| 2024-02-19 | 2,030 | 2,100 | 2,024 | 2,100 | 404,600 | 2,100 |
| 2024-02-16 | 2,022 | 2,063 | 2,016 | 2,033 | 290,300 | 2,033 |
| 2024-02-15 | 2,024 | 2,028 | 1,992 | 2,003 | 274,600 | 2,003 |
| 2024-02-14 | 2,005 | 2,035 | 1,968 | 1,988 | 319,700 | 1,988 |
| 2024-02-13 | 1,985 | 2,025 | 1,961 | 2,025 | 363,100 | 2,025 |
| 2024-02-09 | 1,939 | 1,983 | 1,931 | 1,956 | 279,200 | 1,956 |
| 2024-02-08 | 1,936 | 1,971 | 1,905 | 1,952 | 424,200 | 1,952 |
| 2024-02-07 | 1,942 | 1,965 | 1,932 | 1,947 | 335,100 | 1,947 |
| 2024-02-06 | 1,975 | 1,988 | 1,938 | 1,945 | 303,700 | 1,945 |
| 2024-02-05 | 2,019 | 2,024 | 1,958 | 1,980 | 468,700 | 1,980 |
| 2024-02-02 | 2,000 | 2,042 | 1,983 | 2,017 | 789,900 | 2,017 |
| 2024-02-01 | 2,090 | 2,111 | 1,991 | 1,991 | 1,488,000 | 1,991 |
| 2024-01-31 | 1,894 | 1,894 | 1,856 | 1,891 | 563,400 | 1,891 |
| 2024-01-30 | 1,862 | 1,884 | 1,847 | 1,854 | 460,600 | 1,854 |
| 2024-01-29 | 1,782 | 1,898 | 1,778 | 1,872 | 1,003,500 | 1,872 |
| 2024-01-26 | 1,735 | 1,757 | 1,730 | 1,742 | 292,800 | 1,742 |
| 2024-01-25 | 1,730 | 1,755 | 1,721 | 1,747 | 281,100 | 1,747 |
| 2024-01-24 | 1,761 | 1,771 | 1,742 | 1,742 | 298,000 | 1,742 |
| 2024-01-23 | 1,791 | 1,810 | 1,761 | 1,775 | 275,000 | 1,775 |
| 2024-01-22 | 1,783 | 1,795 | 1,759 | 1,790 | 438,400 | 1,790 |
| 2024-01-19 | 1,751 | 1,766 | 1,742 | 1,756 | 284,200 | 1,756 |
| 2024-01-18 | 1,738 | 1,764 | 1,727 | 1,736 | 352,300 | 1,736 |
| 2024-01-17 | 1,796 | 1,811 | 1,743 | 1,743 | 502,700 | 1,743 |
| 2024-01-16 | 1,819 | 1,819 | 1,789 | 1,798 | 224,900 | 1,798 |
| 2024-01-15 | 1,790 | 1,819 | 1,781 | 1,815 | 317,000 | 1,815 |
| 2024-01-12 | 1,787 | 1,816 | 1,773 | 1,798 | 572,800 | 1,798 |
| 2024-01-11 | 1,770 | 1,776 | 1,737 | 1,752 | 427,700 | 1,752 |
| 2024-01-10 | 1,711 | 1,785 | 1,711 | 1,755 | 791,400 | 1,755 |
| 2024-01-09 | 1,706 | 1,747 | 1,702 | 1,742 | 538,200 | 1,742 |
| 2024-01-05 | 1,725 | 1,737 | 1,690 | 1,691 | 404,100 | 1,691 |
| 2024-01-04 | 1,658 | 1,712 | 1,638 | 1,708 | 480,000 | 1,708 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株
