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
2024-10-112,0262,0292,0112,01888,1002,018
2024-10-102,0362,0362,0082,02699,5002,026
2024-10-092,0562,0602,0302,03958,7002,039
2024-10-082,0462,0572,0302,039112,3002,039
2024-10-072,0732,1102,0602,079255,1002,079
2024-10-042,0002,0111,9832,007160,0002,007
2024-10-032,0802,0812,0162,016146,0002,016
2024-10-022,0522,0882,0302,030163,3002,030
2024-10-012,0462,0942,0412,078132,1002,078
2024-09-302,0232,0562,0152,038223,0002,038
2024-09-272,0702,0842,0432,073148,2002,073
2024-09-262,0722,1002,0652,098220,6002,098
2024-09-252,0472,0532,0102,034163,5002,034
2024-09-242,0462,0462,0042,031205,8002,031
2024-09-202,0442,0462,0152,019211,0002,019
2024-09-191,9672,0351,9612,023291,2002,023
2024-09-181,9601,9621,9191,937100,7001,937
2024-09-171,9421,9481,9031,941175,4001,941
2024-09-131,9571,9661,9181,918149,8001,918
2024-09-121,9962,0021,9581,967184,3001,967
2024-09-111,9641,9821,9121,934144,9001,934
2024-09-101,9842,0011,9701,970122,9001,970
2024-09-091,9071,9731,9011,965201,1001,965
2024-09-061,9611,9751,9471,963173,3001,963
2024-09-051,9511,9931,9441,960214,1001,960
2024-09-041,9592,0131,9591,977267,9001,977
2024-09-032,0062,0392,0022,034133,3002,034
2024-09-022,0122,0291,9952,006107,4002,006
2024-08-301,9502,0211,9462,010318,4002,010
2024-08-291,8891,9371,8821,930173,3001,930
2024-08-281,8911,9031,8731,88591,8001,885
2024-08-271,8671,9081,8621,899176,9001,899
2024-08-261,8501,8651,8341,862173,0001,862
2024-08-231,8851,8851,8611,871146,1001,871
2024-08-221,9051,9061,8741,887124,0001,887
2024-08-211,8611,8961,8601,886159,8001,886
2024-08-201,9041,9041,8641,889186,9001,889
2024-08-191,8821,9181,8651,869234,7001,869
2024-08-161,8761,8821,8531,880204,6001,880
2024-08-151,8501,8761,8321,839183,7001,839
2024-08-141,8261,8601,8011,841307,1001,841
2024-08-131,7581,8291,7531,829309,9001,829
2024-08-091,7641,7761,7311,758419,2001,758
2024-08-081,6821,7621,6811,724365,3001,724
2024-08-071,6761,8041,6501,740570,8001,740
2024-08-061,5841,7111,5841,686699,4001,686
2024-08-051,5871,6791,4221,4691,252,7001,469
2024-08-021,8211,8501,7331,747939,9001,747
2024-08-011,9822,0011,8711,9191,058,3001,919
2024-07-312,0552,1312,0502,111788,5002,111
2024-07-302,0812,1202,0502,071346,9002,071
2024-07-292,0252,0722,0212,047161,3002,047
2024-07-261,9912,0251,9692,001235,0002,001
2024-07-252,0002,0111,9691,988318,8001,988
2024-07-242,0982,0992,0392,040212,0002,040
2024-07-232,1202,1522,1072,130187,2002,130
2024-07-222,1602,1662,0882,091151,8002,091
2024-07-192,1632,1732,1352,157146,6002,157
2024-07-182,1502,2022,1472,172236,8002,172
2024-07-172,1632,2082,1582,202236,2002,202
2024-07-162,1352,1552,1322,140211,4002,140
2024-07-122,1002,1442,1002,131216,6002,131
2024-07-112,1802,1812,1112,136247,9002,136
2024-07-102,1642,1722,0962,119159,9002,119
2024-07-092,1482,1762,1452,155180,6002,155
2024-07-082,1302,1372,0912,106161,5002,106
2024-07-052,1792,1842,1292,144166,7002,144
2024-07-042,1502,1842,1462,171267,3002,171
2024-07-032,0862,1282,0812,128289,9002,128
2024-07-022,0202,0872,0192,083348,2002,083
2024-07-012,0352,0452,0062,006174,8002,006
2024-06-282,0252,0482,0202,034163,5002,034
2024-06-272,0152,0282,0082,010151,0002,010
2024-06-262,0052,0281,9962,019219,8002,019
2024-06-251,9892,0041,9782,002147,0002,002
2024-06-241,9731,9951,9681,972201,0001,972
2024-06-211,9891,9901,9521,959216,0001,959
2024-06-201,9511,9751,9481,972187,1001,972
2024-06-191,9761,9891,9511,954148,0001,954
2024-06-181,9962,0021,9631,976185,2001,976
2024-06-172,0142,0171,9721,989314,5001,989
2024-06-141,9832,0651,9822,054324,4002,054
2024-06-132,0672,0721,9761,979241,4001,979
2024-06-122,0302,0672,0302,048148,9002,048
2024-06-112,0802,1132,0482,053234,6002,053
2024-06-102,0152,0672,0152,067285,6002,067
2024-06-071,9992,0201,9962,007157,8002,007
2024-06-061,9992,0231,9901,992189,5001,992
2024-06-051,9631,9931,9611,979228,1001,979
2024-06-041,9601,9991,9501,975250,4001,975
2024-06-032,0002,0031,9661,974270,5001,974
2024-05-312,0012,0321,9641,983774,0001,983
2024-05-302,0172,0401,9952,017294,5002,017
2024-05-292,0762,1002,0492,051144,5002,051
2024-05-282,0932,1252,0822,087232,4002,087
2024-05-272,0522,0942,0382,094276,2002,094
2024-05-242,0252,0602,0172,049130,9002,049
2024-05-232,0652,0692,0292,056168,8002,056
2024-05-222,0512,1002,0312,046367,0002,046
2024-05-212,0652,0762,0372,055222,0002,055
2024-05-202,0472,0592,0272,059256,2002,059
2024-05-171,9872,0381,9722,026228,3002,026
2024-05-162,0462,0501,9391,982565,6001,982
2024-05-152,0472,0771,9872,017572,3002,017
2024-05-142,0152,0662,0152,063539,3002,063
2024-05-131,9112,0131,9002,013801,6002,013
2024-05-101,8931,9501,8521,9192,143,6001,919
2024-05-092,0562,0842,0262,058593,7002,058
2024-05-082,0142,0482,0142,039348,8002,039
2024-05-072,0502,0582,0222,045307,8002,045
2024-05-022,0202,0392,0052,029214,5002,029
2024-05-012,0402,0462,0052,021225,8002,021
2024-04-302,0482,0872,0232,070312,8002,070
2024-04-261,9902,0561,9542,036459,1002,036
2024-04-252,0012,0221,9731,980305,3001,980
2024-04-242,0212,0522,0082,044419,5002,044
2024-04-232,0082,0331,9902,002285,9002,002
2024-04-221,9992,0221,9791,993420,4001,993
2024-04-192,0232,0451,9401,985666,2001,985
2024-04-182,0102,0631,9962,045351,1002,045
2024-04-172,0652,0702,0102,013496,8002,013
2024-04-162,1202,1372,0472,063499,7002,063
2024-04-152,1202,1732,1142,153279,4002,153
2024-04-122,1992,2052,1312,148274,3002,148
2024-04-112,1852,1962,1472,193229,9002,193
2024-04-102,1892,2322,1862,210180,7002,210
2024-04-092,2032,2252,1742,219261,4002,219
2024-04-082,2022,2332,1762,192358,3002,192
2024-04-052,1742,1922,1282,152458,1002,152
2024-04-042,2102,2912,2072,242395,7002,242
2024-04-032,1502,2012,1362,169337,2002,169
2024-04-022,2012,2132,1662,190350,7002,190
2024-04-012,2692,2732,1882,210294,6002,210
2024-03-292,2302,2872,2262,267245,5002,267
2024-03-282,2682,2702,2032,217206,8002,217
2024-03-272,2672,2882,2472,267291,7002,267
2024-03-262,2822,2932,2442,252320,3002,252
2024-03-252,3252,3402,2722,280306,7002,280
2024-03-222,3552,3602,2972,324425,2002,324
2024-03-212,3052,3352,2732,324454,2002,324
2024-03-192,1942,2702,1842,267608,6002,267
2024-03-182,1512,2162,1512,215377,1002,215
2024-03-152,1052,1592,0932,137547,0002,137
2024-03-142,1452,1482,0872,126286,5002,126
2024-03-132,1682,1962,0832,110391,3002,110
2024-03-122,0682,1422,0382,136565,5002,136
2024-03-112,1002,1302,0232,068775,3002,068
2024-03-082,1092,2532,1022,175814,0002,175
2024-03-072,1952,2412,1132,1381,036,9002,138
2024-03-062,0772,3792,0632,2223,302,2002,222
2024-03-052,1072,1372,0962,127407,0002,127
2024-03-042,1702,1962,0672,069528,1002,069
2024-03-012,1352,1502,0952,140461,8002,140
2024-02-292,1502,1722,1152,160524,5002,160
2024-02-282,1552,1772,1332,144347,8002,144
2024-02-272,1602,2012,1162,140572,2002,140
2024-02-262,1642,2082,1422,167401,2002,167
2024-02-222,1232,1462,0942,123306,6002,123
2024-02-212,0882,1192,0852,117356,4002,117
2024-02-202,0692,1182,0672,090408,4002,090
2024-02-192,0302,1002,0242,100404,6002,100
2024-02-162,0222,0632,0162,033290,3002,033
2024-02-152,0242,0281,9922,003274,6002,003
2024-02-142,0052,0351,9681,988319,7001,988
2024-02-131,9852,0251,9612,025363,1002,025
2024-02-091,9391,9831,9311,956279,2001,956
2024-02-081,9361,9711,9051,952424,2001,952
2024-02-071,9421,9651,9321,947335,1001,947
2024-02-061,9751,9881,9381,945303,7001,945
2024-02-052,0192,0241,9581,980468,7001,980
2024-02-022,0002,0421,9832,017789,9002,017
2024-02-012,0902,1111,9911,9911,488,0001,991
2024-01-311,8941,8941,8561,891563,4001,891
2024-01-301,8621,8841,8471,854460,6001,854
2024-01-291,7821,8981,7781,8721,003,5001,872
2024-01-261,7351,7571,7301,742292,8001,742
2024-01-251,7301,7551,7211,747281,1001,747
2024-01-241,7611,7711,7421,742298,0001,742
2024-01-231,7911,8101,7611,775275,0001,775
2024-01-221,7831,7951,7591,790438,4001,790
2024-01-191,7511,7661,7421,756284,2001,756
2024-01-181,7381,7641,7271,736352,3001,736
2024-01-171,7961,8111,7431,743502,7001,743
2024-01-161,8191,8191,7891,798224,9001,798
2024-01-151,7901,8191,7811,815317,0001,815
2024-01-121,7871,8161,7731,798572,8001,798
2024-01-111,7701,7761,7371,752427,7001,752
2024-01-101,7111,7851,7111,755791,4001,755
2024-01-091,7061,7471,7021,742538,2001,742
2024-01-051,7251,7371,6901,691404,1001,691
2024-01-041,6581,7121,6381,708480,0001,708

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