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
2022-12-021,0201,0221,0111,016108,8001,016
2022-12-011,0361,0361,0261,03077,1001,030
2022-11-301,0431,0481,0311,033234,8001,033
2022-11-291,0561,0561,0391,046152,5001,046
2022-11-281,0761,0761,0601,068152,9001,068
2022-11-251,0701,0811,0671,073167,4001,073
2022-11-241,0641,0711,0561,061139,7001,061
2022-11-221,0401,0611,0391,060194,6001,060
2022-11-211,0451,0471,0331,037103,9001,037
2022-11-181,0331,0461,0311,045133,9001,045
2022-11-171,0151,0361,0151,033147,0001,033
2022-11-161,0151,0241,0111,024107,4001,024
2022-11-151,0061,0231,0051,023140,8001,023
2022-11-141,0181,0271,0061,006127,5001,006
2022-11-111,0401,0451,0271,02988,7001,029
2022-11-101,0261,0361,0261,03588,6001,035
2022-11-091,0371,0431,0331,035116,6001,035
2022-11-081,0251,0371,0201,034118,7001,034
2022-11-071,0131,0221,0001,021125,7001,021
2022-11-041,0231,0231,0031,010236,3001,010
2022-11-021,0291,0341,0121,027457,8001,027
2022-11-011,0001,0409891,023858,1001,023
2022-10-31917925907914155,300914
2022-10-289079168879041,161,800904
2022-10-27913922911922145,100922
2022-10-26920929919925108,600925
2022-10-2591591891391772,800917
2022-10-2490291190290579,200905
2022-10-2190991589990183,800901
2022-10-2091791890991494,100914
2022-10-19910926910922127,900922
2022-10-18910912897909101,500909
2022-10-17890900886895122,500895
2022-10-14905908891898111,600898
2022-10-13894900889893144,400893
2022-10-12890902886898147,500898
2022-10-11903910889894188,300894
2022-10-0792492891591696,400916
2022-10-06929947929934151,900934
2022-10-0593893892593075,900930
2022-10-04912927911927123,400927
2022-10-03885897885892120,800892
2022-09-30901905886889158,900889
2022-09-29888903883896184,900896
2022-09-28874890874890160,600890
2022-09-27879886875876120,700876
2022-09-26875889872873219,100873
2022-09-22875882872878154,900878
2022-09-21883891875877129,000877
2022-09-20875887873883138,100883
2022-09-16864878863875126,200875
2022-09-15868871861869108,100869
2022-09-14871871862864189,700864
2022-09-1387888787488382,200883
2022-09-1289389387587770,900877
2022-09-09879890879884137,400884
2022-09-08865884864882152,100882
2022-09-07863868856859126,600859
2022-09-06872877865868136,400868
2022-09-0586887186286688,700866
2022-09-02877877866871116,900871
2022-09-01879883872874138,700874
2022-08-31879892878885124,000885
2022-08-30879890879889109,200889
2022-08-29878884876877131,000877
2022-08-2690390389289369,300893
2022-08-25899906894897108,400897
2022-08-24898899887891100,500891
2022-08-23901907888896142,200896
2022-08-22897911895910105,200910
2022-08-19912913902906102,300906
2022-08-18909921905910143,200910
2022-08-17921923915918136,900918
2022-08-16920920907913108,000913
2022-08-1591592291291598,500915
2022-08-12900914897910153,900910
2022-08-1088489288489178,300891
2022-08-09902902878886145,000886
2022-08-0890090589790163,900901
2022-08-0588890288890091,800900
2022-08-0489689687888768,200887
2022-08-0389289789089661,100896
2022-08-0289289287888875,500888
2022-08-01874897874894118,000894
2022-07-29875882865878257,100878
2022-07-28878889873881120,700881
2022-07-2787988387487746,400877
2022-07-2688288987788167,400881
2022-07-2589589588188288,800882
2022-07-2288789588689255,500892
2022-07-2188690188689553,200895
2022-07-2088389388089097,000890
2022-07-19880883867867173,900867
2022-07-15887897881885109,500885
2022-07-1488689088588835,100888
2022-07-1389489488688639,000886
2022-07-1289990388388654,900886
2022-07-1190491189690172,600901
2022-07-0890791289189488,400894
2022-07-0789591289591286,500912
2022-07-0689189888289244,200892
2022-07-0590190389489951,000899
2022-07-0489189288489142,100891
2022-07-0187988987788077,200880
2022-06-3087888387088180,300881
2022-06-2988389087587782,500877
2022-06-2888189188088766,100887
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