4617 中国塗料(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-279891,0149861,006249,5001,006
2020-11-269821,0079801,001302,1001,001
2020-11-259961,010987989327,000989
2020-11-24974989950975256,800975
2020-11-20946962941959293,600959
2020-11-19953970953961401,100961
2020-11-18961968949950257,600950
2020-11-17991991965976197,500976
2020-11-16989997981989244,000989
2020-11-13984991976976224,000976
2020-11-12993993976987224,100987
2020-11-111,0161,018994996391,100996
2020-11-101,0551,0781,0121,017428,2001,017
2020-11-091,0211,0271,0051,025241,7001,025
2020-11-061,0201,0231,0011,009181,1001,009
2020-11-059901,0189861,011493,8001,011
2020-11-04994998980995253,900995
2020-11-02990999981982397,000982
2020-10-301,0051,010985995343,000995
2020-10-299921,004983996101,300996
2020-10-289911,000987999101,800999
2020-10-2798699997999896,900998
2020-10-269951,0039911,00070,8001,000
2020-10-231,0001,0049861,001140,6001,001
2020-10-22999999980988147,400988
2020-10-219981,0039911,002189,2001,002
2020-10-201,0001,011989992146,300992
2020-10-191,0001,0161,0001,015150,0001,015
2020-10-169991,00198999673,900996
2020-10-151,0101,0151,0001,003146,6001,003
2020-10-14980998979998218,800998
2020-10-131,0031,003983989103,700989
2020-10-121,0041,0049891,002146,1001,002
2020-10-091,0051,009984996160,000996
2020-10-089911,0049891,000117,0001,000
2020-10-07988993982985116,200985
2020-10-069971,004992997133,900997
2020-10-059961,004987993222,600993
2020-10-02994994973981304,700981
2020-09-301,0121,021993993304,200993
2020-09-291,0271,0291,0081,014202,9001,014
2020-09-281,0341,0471,0261,044262,9001,044
2020-09-251,0141,0311,0131,026246,5001,026
2020-09-241,0291,0311,0071,010247,5001,010
2020-09-231,0481,0561,0321,032289,5001,032
2020-09-181,0521,0651,0441,065397,5001,065
2020-09-171,0371,0511,0301,040257,6001,040
2020-09-161,0441,0441,0281,037181,0001,037
2020-09-151,0241,0441,0201,044206,9001,044
2020-09-141,0191,0241,0091,024230,7001,024
2020-09-111,0061,0139971,013258,0001,013
2020-09-109961,0089871,004216,3001,004
2020-09-09985993975993289,800993
2020-09-081,0071,0139871,007117,2001,007
2020-09-071,0051,0129941,005133,9001,005
2020-09-041,0261,0269991,005122,0001,005
2020-09-031,0051,0291,0051,028318,4001,028
2020-09-02988999978990154,400990
2020-09-01986991974987179,400987
2020-08-319941,005982986172,200986
2020-08-281,0001,009974994183,700994
2020-08-271,0041,006994998133,300998
2020-08-261,0121,0129961,004137,7001,004
2020-08-251,0221,0231,0101,019201,0001,019
2020-08-241,0001,0099871,009157,0001,009
2020-08-219881,0029861,000156,1001,000
2020-08-209871,001984988184,700988
2020-08-199951,004979998156,700998
2020-08-18968990959984170,200984
2020-08-17987987964966161,800966
2020-08-141,0001,000990992112,800992
2020-08-131,0061,0069911,000263,2001,000
2020-08-121,0001,0069971,006237,4001,006
2020-08-119971,0079941,005189,3001,005
2020-08-071,0031,006996997169,300997
2020-08-061,0101,0109991,006209,3001,006
2020-08-051,0171,0231,0061,013167,1001,013
2020-08-041,0111,0251,0101,020213,6001,020
2020-08-031,0171,0359971,014369,9001,014
2020-07-318631,011853997700,400997
2020-07-30860867848861111,800861
2020-07-2988288286186157,200861
2020-07-2887788686987976,800879
2020-07-2785086783986680,400866
2020-07-2288688785885870,400858
2020-07-2187388386588371,700883
2020-07-2086487185186849,500868
2020-07-1786286585186450,300864
2020-07-1687787785485852,400858
2020-07-15858867847854115,500854
2020-07-14831861829847143,900847
2020-07-1381584081583389,700833
2020-07-10817817800800136,600800
2020-07-09813826795820103,700820
2020-07-0881782680580573,400805
2020-07-0783283281882182,900821
2020-07-0681682881682578,400825
2020-07-0381181780781570,400815
2020-07-02809814802804104,400804
2020-07-01796807794795127,800795
2020-06-3080582180080097,100800
2020-06-29792808790790103,100790
2020-06-2678079278079064,900790
2020-06-25770788770781130,700781
2020-06-2476977376376967,800769
2020-06-2376978076077286,100772
2020-06-2278078076776753,800767
2020-06-1978278976978694,700786
2020-06-1876977776377667,100776
2020-06-1778778977077163,000771
2020-06-16770792762792142,400792
2020-06-15760762740740193,200740
2020-06-12758762736757186,600757
2020-06-11809815782782118,600782
2020-06-10829833812817142,200817
2020-06-0984084082083082,300830
2020-06-08847847823829100,700829
2020-06-05821838817836142,700836
2020-06-04833833817820143,700820
2020-06-03833833814821107,000821
2020-06-0283683682182282,200822
2020-06-01814823809822104,400822
2020-05-29828834818818226,300818
2020-05-28830839816839232,200839
2020-05-27809825806821161,000821
2020-05-26795805789801132,200801
2020-05-25782787767787124,200787
2020-05-22785785768774129,800774
2020-05-21781802773782293,200782
2020-05-20775785774781133,100781
2020-05-19768773757771145,600771
2020-05-18758761744758144,400758
2020-05-15747754730752153,300752
2020-05-14749763732734190,700734
2020-05-13739759716755426,500755
2020-05-12756771744754530,800754
2020-05-11831860778808592,600808
2020-05-08807825803819351,800819
2020-05-07799812793807265,300807
2020-05-01811814801807127,900807
2020-04-30837842823823100,000823
2020-04-2883783782082095,500820
2020-04-27824836816836101,900836
2020-04-24802812800809290,300809
2020-04-2381284981284776,800847
2020-04-2280681980080678,000806
2020-04-2181282481081659,600816
2020-04-2082083181382536,400825
2020-04-1784284582282568,100825
2020-04-16790832790832120,200832
2020-04-15830830789795152,200795
2020-04-1481782480382376,500823
2020-04-1383084380981299,700812
2020-04-10801835798831142,800831
2020-04-09810815793803154,100803
2020-04-08835835801813207,700813
2020-04-07844849802820191,400820
2020-04-06800839800829146,800829
2020-04-03796830790800150,700800
2020-04-02805809785799124,100799
2020-04-01861862816821103,400821
2020-03-31918918870879113,600879
2020-03-30937937873919203,000919
2020-03-27898955898955232,300955
2020-03-26843857820847143,400847
2020-03-25832846799843162,900843
2020-03-24767806765802158,600802
2020-03-23715771712766308,400766
2020-03-19747757685690350,400690
2020-03-18771792729732230,500732
2020-03-17702775679764323,900764
2020-03-16743756719725295,500725
2020-03-13750772723732383,600732
2020-03-12820823793807323,000807
2020-03-11835856833835340,100835
2020-03-10874891824860450,300860
2020-03-09899912867871370,800871
2020-03-06915930905914278,200914
2020-03-05917948917930187,400930
2020-03-04903920887902263,300902
2020-03-03911934906918355,600918
2020-03-02908934903908378,100908
2020-02-28925934914923402,500923
2020-02-27913915903904214,300904
2020-02-26900926898922174,600922
2020-02-25915921908908173,400908
2020-02-2193395193394591,600945
2020-02-2094394793293396,400933
2020-02-1993295093294181,600941
2020-02-1897497494594679,300946
2020-02-1799099097798159,300981
2020-02-149961,00399299885,500998
2020-02-131,0051,0099961,00062,9001,000
2020-02-121,0191,0199971,00286,5001,002
2020-02-101,0031,0149971,01069,1001,010
2020-02-071,0171,0281,0081,02262,7001,022
2020-02-069941,0219931,016100,0001,016
2020-02-0596198395897882,900978
2020-02-04982986962967108,700967
2020-02-03983993964968219,800968
2020-01-311,0321,0891,0261,028188,1001,028
2020-01-301,0611,0671,0311,03485,2001,034
2020-01-291,0591,0641,0471,06174,8001,061
2020-01-281,0421,0601,0311,058102,8001,058
2020-01-271,0631,0631,0421,053159,9001,053
2020-01-241,1021,1081,0891,093281,6001,093
2020-01-231,0711,1231,0711,091330,7001,091
2020-01-221,0531,0751,0531,06778,4001,067
2020-01-211,0561,0691,0511,05668,6001,056
2020-01-201,0311,0571,0311,053105,2001,053
2020-01-171,0181,0311,0181,02654,3001,026
2020-01-161,0391,0391,0171,01873,5001,018
2020-01-151,0341,0421,0311,03979,8001,039
2020-01-141,0351,0411,0241,02975,1001,029
2020-01-101,0351,0411,0301,03550,0001,035
2020-01-091,0201,0361,0201,026108,6001,026
2020-01-081,0201,0229991,015104,5001,015
2020-01-071,0341,0531,0321,037154,1001,037
2020-01-061,0151,0371,0151,034104,5001,034

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