4617 中国塗料(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-282902902872908,000229.25
1983-12-272872872872875,000226.88
1983-12-2628728828728713,000226.88
1983-12-242922922872877,000226.88
1983-12-232872872862868,000226.09
1983-12-2228528528528527,000225.30
1983-12-2128528528528511,000225.30
1983-12-202852852852855,000225.30
1983-12-1928528528528510,000225.30
1983-12-172852852852857,000225.30
1983-12-1628628628328319,000223.72
1983-12-1528929028528518,000225.30
1983-12-1428228528228517,000225.30
1983-12-1329329328128144,000222.13
1983-12-1229329329029218,000230.83
1983-12-0927528427528421,000224.51
1983-12-0827327327327319,000215.81
1983-12-072652782652786,000219.76
1983-12-062652652652652,000209.49
1983-12-052632642632638,000207.91
1983-12-012732732732734,000215.81
1983-11-3027527527327311,000215.81
1983-11-292732752732735,000215.81
1983-11-282732732732733,000215.81
1983-11-262762762732733,000215.81
1983-11-192752752732737,000215.81
1983-11-182782782772776,000218.97
1983-11-172772782772788,000219.76
1983-11-162702702702701,000213.44
1983-11-142702742702748,000216.60
1983-11-1026026026026027,000205.53
1983-11-092602602532537,000200
1983-11-082602602602604,000205.53
1983-11-072602602602606,000205.53
1983-11-042602602602604,000205.53
1983-11-022602602602602,000205.53
1983-11-012602602602605,000205.53
1983-10-312632652632636,000207.91
1983-10-2826026026026013,000205.53
1983-10-2626526526126113,000206.32
1983-10-252612612612615,000206.32
1983-10-2226026026026010,000205.53
1983-10-212602602602603,000205.53
1983-10-202602602602603,000205.53
1983-10-192602602602603,000205.53
1983-10-182602602602604,000205.53
1983-10-172552552552555,000201.58
1983-10-152532532532535,000200
1983-10-142532532532532,000200
1983-10-132542542542541,000200.79
1983-10-072532532532531,000200
1983-10-062522522522523,000199.21
1983-10-0525525525025014,000197.63
1983-10-042532532532531,000200
1983-10-032532532532531,000200
1983-10-012532532532532,000200
1983-09-292532532532533,000200
1983-09-272542542532536,000200
1983-09-262522562522568,000202.37
1983-09-2425325325325311,000200
1983-09-2125225525225217,000199.21
1983-09-202522522522522,000199.21
1983-09-192522522522521,000199.21
1983-09-1626026025125118,000198.42
1983-09-1426026026026016,000205.53
1983-09-132602602602602,000205.53
1983-09-122532532532536,000200
1983-09-082542542542541,000200.79
1983-09-072592592552556,000201.58
1983-09-052602602602602,000205.53
1983-09-022602602512514,000198.42
1983-09-012512512512516,000198.42
1983-08-302652652652653,000209.49
1983-08-272652652652652,000209.49
1983-08-262672672672671,000211.07
1983-08-252682682682687,000211.86
1983-08-2327027026826811,000211.86
1983-08-222752752752752,000217.39
1983-08-202702702702702,000213.44
1983-08-192702702702701,000213.44
1983-08-182682802682738,000215.81
1983-08-172682682682684,000211.86
1983-08-122682682682681,000211.86
1983-08-112702702702703,000213.44
1983-08-102592592592593,000204.74
1983-08-0924924924524552,000193.68
1983-08-0824825224624648,000194.47
1983-08-0626526524624616,000194.47
1983-07-292742752742755,000217.39
1983-07-262752752752752,000217.39
1983-07-252802802792795,000220.55
1983-07-222802802802801,000221.34
1983-07-212802802802802,000221.34
1983-07-2028028028028011,000221.34
1983-07-182802802802803,000221.34
1983-07-152802802802805,000221.34
1983-07-142702802702806,000221.34
1983-07-132702702702709,000213.44
1983-07-1127027027027018,000213.44
1983-07-082702702702709,000213.44
1983-07-062702702702705,000213.44
1983-07-0126526526526511,000209.49
1983-06-282822822822826,000222.93
1983-06-272822832822836,000223.72
1983-06-212932932932934,000231.62
1983-06-1529529529329333,000231.62
1983-06-1429529529529519,000233.20
1983-06-1329529529529515,000233.20
1983-06-112952952952955,000233.20
1983-06-102952952952955,000233.20
1983-06-0929529529529518,000233.20
1983-06-0829529529529530,000233.20
1983-06-0729529529529526,000233.20
1983-06-0629529529529515,000233.20
1983-06-042952952952956,000233.20
1983-06-0329529929529528,000233.20
1983-06-022902902902907,000229.25
1983-06-0128828828528518,000225.30
1983-05-312882882852852,000225.30
1983-05-302852852852858,000225.30
1983-05-2828128528128511,000225.30
1983-05-2628028027728032,000221.34
1983-05-252802802802808,000221.34
1983-05-2429629628828826,000227.67
1983-05-232952952952958,000233.20
1983-05-2030530530530512,000241.11
1983-05-1931431530931054,000245.06
1983-05-18310315308315243,000249.01
1983-05-17299310297309171,000244.27
1983-05-1629029929029974,000236.36
1983-05-1429429427828011,000221.34
1983-05-1327829527829546,000233.20
1983-05-1226828826828848,000227.67
1983-05-1126726726626610,000210.28
1983-05-1026727026726722,000211.07
1983-05-092662662662665,000210.28
1983-05-072662662652656,000209.49
1983-05-042692692652654,000209.49
1983-05-022652702652703,000213.44
1983-04-302702702652653,000209.49
1983-04-2827027027027013,000213.44
1983-04-272702702702707,000213.44
1983-04-2627827827227224,000215.02
1983-04-2527028827028779,000226.88
1983-04-2327027027027010,000213.44
1983-04-2225025125025020,000197.63
1983-04-2125025025025011,000197.63
1983-04-202472502472506,000197.63
1983-04-1924924924624615,000194.47
1983-04-182462462462463,000194.47
1983-04-142482482482481,000196.05
1983-04-132462462462461,000194.47
1983-04-122462462462461,000194.47
1983-04-1124824824624613,000194.47
1983-04-092482482482482,000196.05
1983-04-072502502472473,000195.26
1983-04-062502502502506,000197.63
1983-04-052502502502503,000197.63
1983-04-022502502502501,000197.63
1983-04-012502502502503,000197.63
1983-03-312502502502504,000197.63
1983-03-302502512502516,000198.42
1983-03-292452462452462,000194.47
1983-03-282452452452456,000193.68
1983-03-262502502402404,000189.72
1983-03-252482502482509,000197.63
1983-03-2424525024024819,000196.05
1983-03-232502502502503,000197.63
1983-03-2225025024525012,000197.63
1983-03-182492502492503,000197.63
1983-03-1725325325025015,000197.63
1983-03-162522532522536,000200
1983-03-1525525525425410,000200.79
1983-03-142512512512518,000198.42
1983-03-1225025125025014,000197.63
1983-03-1025025024525010,000197.63
1983-03-092492502492503,000197.63
1983-03-072502502502503,000197.63
1983-03-052502502502501,000197.63
1983-03-042502502502509,000197.63
1983-03-032502502502503,000197.63
1983-03-012412412412419,000190.51
1983-02-282412412412412,000190.51
1983-02-262502502402403,000189.72
1983-02-252502502492498,000196.84
1983-02-242502502502501,000197.63
1983-02-232532532532532,000200
1983-02-222502502502507,000197.63
1983-02-212502512502518,000198.42
1983-02-182512512502506,000197.63
1983-02-172512512512512,000198.42
1983-02-1525325325025023,000197.63
1983-02-102542542532538,000200
1983-02-0925525525325316,000200
1983-02-0824825224825218,000199.21
1983-02-072512512502503,000197.63
1983-02-052502502502502,000197.63
1983-02-042512512502505,000197.63
1983-02-032502502502502,000197.63
1983-02-012502502482509,000197.63
1983-01-3125025025025011,000197.63
1983-01-282502502502503,000197.63
1983-01-272482502482504,000197.63
1983-01-262422502422473,000195.26
1983-01-2524124124024018,000189.72
1983-01-242412412412419,000190.51
1983-01-172422422412413,000190.51
1983-01-1424524524024025,000189.72
1983-01-132452452452453,000193.68
1983-01-122442452442453,000193.68
1983-01-112442442442445,000192.89
1983-01-1024424424424411,000192.89
1983-01-082452452452458,000193.68
1983-01-072462462452454,000193.68
1983-01-052462462462462,000194.47
1983-01-042452452452453,000193.68

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