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