4617 中国塗料(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-30913919898905391,600905
2021-07-29913923905916227,400916
2021-07-28895913893908224,300908
2021-07-27891898890897108,900897
2021-07-26880887874886174,300886
2021-07-21866875865868189,500868
2021-07-20853866853866197,500866
2021-07-19865868857857233,900857
2021-07-16862873862867107,500867
2021-07-15870876865865140,000865
2021-07-1487587887187391,600873
2021-07-13877881871875113,300875
2021-07-12869876865872144,900872
2021-07-09854870845868248,200868
2021-07-08866871861861126,400861
2021-07-07864869859866143,400866
2021-07-0687187586686678,400866
2021-07-05865870863869100,800869
2021-07-02858873858869123,200869
2021-07-01858867856857156,400857
2021-06-3086186785685887,700858
2021-06-29858861853856168,500856
2021-06-28855870855866137,300866
2021-06-25871873863870101,800870
2021-06-24855871852866142,200866
2021-06-23868868855855199,700855
2021-06-22854868849867211,200867
2021-06-21850850830830258,900830
2021-06-18878880856856302,200856
2021-06-17899902876876402,400876
2021-06-16915918905914155,500914
2021-06-15920928915922177,500922
2021-06-14916923907908178,900908
2021-06-11900909892909224,100909
2021-06-10893900892900108,800900
2021-06-09890904890890168,700890
2021-06-08901902887890138,000890
2021-06-07899899893895148,300895
2021-06-04880897880895175,100895
2021-06-03868884867879152,000879
2021-06-02861867855862175,300862
2021-06-01866874858863135,000863
2021-05-31879879853858229,400858
2021-05-28868886868884167,900884
2021-05-27872875861867260,800867
2021-05-26877882871873132,800873
2021-05-25899899875877165,900877
2021-05-24901908891892253,900892
2021-05-21888894884888210,500888
2021-05-20882896879885151,200885
2021-05-19890896879884154,200884
2021-05-18880906880903179,600903
2021-05-17882891876876205,300876
2021-05-14852884844875263,900875
2021-05-13890894846849545,400849
2021-05-12938947882898711,700898
2021-05-111,0041,0231,0021,013223,9001,013
2021-05-109971,0129951,004106,1001,004
2021-05-071,0061,00799499687,300996
2021-05-069811,0139801,005123,4001,005
2021-04-30975992975984131,100984
2021-04-28987988974975153,600975
2021-04-27987991981985114,000985
2021-04-261,0001,00098598578,400985
2021-04-231,0121,0129981,00385,3001,003
2021-04-221,0001,0091,0001,00999,9001,009
2021-04-211,0041,004990990108,200990
2021-04-201,0111,0221,0011,004177,0001,004
2021-04-191,0061,0141,0031,011113,2001,011
2021-04-161,0021,00299199968,500999
2021-04-1598999998999653,300996
2021-04-1499599898498882,900988
2021-04-131,0011,00499599579,600995
2021-04-121,0031,0079951,001107,3001,001
2021-04-091,0061,024994995184,700995
2021-04-089971,00599399785,500997
2021-04-079891,0109891,01073,1001,010
2021-04-061,0061,00898799279,400992
2021-04-051,0001,0119981,00693,8001,006
2021-04-021,0141,0179991,001110,7001,001
2021-04-019981,0129981,005132,1001,005
2021-03-311,0061,020995995290,100995
2021-03-301,0051,007990998110,300998
2021-03-291,0201,0251,0091,024207,5001,024
2021-03-261,0071,0181,0041,01198,4001,011
2021-03-259861,002985992108,000992
2021-03-24993996981981175,300981
2021-03-231,0201,024999999180,700999
2021-03-221,0271,0291,0181,022163,4001,022
2021-03-191,0001,0301,0001,025255,9001,025
2021-03-181,0171,0251,0121,023163,7001,023
2021-03-171,0031,0121,0021,010125,3001,010
2021-03-169971,0169921,015229,5001,015
2021-03-15979992977987187,500987
2021-03-12960974958972238,700972
2021-03-11954975950966317,400966
2021-03-10963963952957126,600957
2021-03-09970972964965139,300965
2021-03-08965968955961165,900961
2021-03-05946961935959260,000959
2021-03-04933950931947130,800947
2021-03-03940941930938151,700938
2021-03-02937941929931308,300931
2021-03-01910925908925129,000925
2021-02-26925925903903295,600903
2021-02-25936936927927183,000927
2021-02-24937938920921188,400921
2021-02-22935946931936267,700936
2021-02-19929932920924187,600924
2021-02-18952953939944266,800944
2021-02-17960966945945238,000945
2021-02-16957965947953225,000953
2021-02-15943950938943149,300943
2021-02-12948948932935172,400935
2021-02-10950951935938162,400938
2021-02-09935946928946244,000946
2021-02-08927932919928182,400928
2021-02-05934937918919255,900919
2021-02-04910935905932441,300932
2021-02-03909912903910232,700910
2021-02-02918918904907352,500907
2021-02-01937937908910393,600910
2021-01-29970972942950411,000950
2021-01-28967982957966870,700966
2021-01-27990993982982253,400982
2021-01-26993993980986323,900986
2021-01-25983983971981262,500981
2021-01-221,0031,006979979342,000979
2021-01-211,0081,0149931,001229,1001,001
2021-01-201,0001,002987993241,100993
2021-01-191,0011,0139981,006201,4001,006
2021-01-189981,0139941,006133,6001,006
2021-01-151,0201,0231,0081,008208,5001,008
2021-01-141,0471,0501,0101,029569,4001,029
2021-01-131,0721,0721,0411,049246,3001,049
2021-01-121,0831,0971,0681,093754,4001,093
2021-01-081,0711,0881,0601,081595,1001,081
2021-01-071,0621,0791,0601,065362,8001,065
2021-01-061,0551,0581,0371,056293,5001,056
2021-01-051,0321,0631,0291,063370,7001,063
2021-01-041,0451,0451,0251,032207,1001,032

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