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 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 290 | 290 | 287 | 290 | 8,000 | 229.25 |
| 1983-12-27 | 287 | 287 | 287 | 287 | 5,000 | 226.88 |
| 1983-12-26 | 287 | 288 | 287 | 287 | 13,000 | 226.88 |
| 1983-12-24 | 292 | 292 | 287 | 287 | 7,000 | 226.88 |
| 1983-12-23 | 287 | 287 | 286 | 286 | 8,000 | 226.09 |
| 1983-12-22 | 285 | 285 | 285 | 285 | 27,000 | 225.30 |
| 1983-12-21 | 285 | 285 | 285 | 285 | 11,000 | 225.30 |
| 1983-12-20 | 285 | 285 | 285 | 285 | 5,000 | 225.30 |
| 1983-12-19 | 285 | 285 | 285 | 285 | 10,000 | 225.30 |
| 1983-12-17 | 285 | 285 | 285 | 285 | 7,000 | 225.30 |
| 1983-12-16 | 286 | 286 | 283 | 283 | 19,000 | 223.72 |
| 1983-12-15 | 289 | 290 | 285 | 285 | 18,000 | 225.30 |
| 1983-12-14 | 282 | 285 | 282 | 285 | 17,000 | 225.30 |
| 1983-12-13 | 293 | 293 | 281 | 281 | 44,000 | 222.13 |
| 1983-12-12 | 293 | 293 | 290 | 292 | 18,000 | 230.83 |
| 1983-12-09 | 275 | 284 | 275 | 284 | 21,000 | 224.51 |
| 1983-12-08 | 273 | 273 | 273 | 273 | 19,000 | 215.81 |
| 1983-12-07 | 265 | 278 | 265 | 278 | 6,000 | 219.76 |
| 1983-12-06 | 265 | 265 | 265 | 265 | 2,000 | 209.49 |
| 1983-12-05 | 263 | 264 | 263 | 263 | 8,000 | 207.91 |
| 1983-12-01 | 273 | 273 | 273 | 273 | 4,000 | 215.81 |
| 1983-11-30 | 275 | 275 | 273 | 273 | 11,000 | 215.81 |
| 1983-11-29 | 273 | 275 | 273 | 273 | 5,000 | 215.81 |
| 1983-11-28 | 273 | 273 | 273 | 273 | 3,000 | 215.81 |
| 1983-11-26 | 276 | 276 | 273 | 273 | 3,000 | 215.81 |
| 1983-11-19 | 275 | 275 | 273 | 273 | 7,000 | 215.81 |
| 1983-11-18 | 278 | 278 | 277 | 277 | 6,000 | 218.97 |
| 1983-11-17 | 277 | 278 | 277 | 278 | 8,000 | 219.76 |
| 1983-11-16 | 270 | 270 | 270 | 270 | 1,000 | 213.44 |
| 1983-11-14 | 270 | 274 | 270 | 274 | 8,000 | 216.60 |
| 1983-11-10 | 260 | 260 | 260 | 260 | 27,000 | 205.53 |
| 1983-11-09 | 260 | 260 | 253 | 253 | 7,000 | 200 |
| 1983-11-08 | 260 | 260 | 260 | 260 | 4,000 | 205.53 |
| 1983-11-07 | 260 | 260 | 260 | 260 | 6,000 | 205.53 |
| 1983-11-04 | 260 | 260 | 260 | 260 | 4,000 | 205.53 |
| 1983-11-02 | 260 | 260 | 260 | 260 | 2,000 | 205.53 |
| 1983-11-01 | 260 | 260 | 260 | 260 | 5,000 | 205.53 |
| 1983-10-31 | 263 | 265 | 263 | 263 | 6,000 | 207.91 |
| 1983-10-28 | 260 | 260 | 260 | 260 | 13,000 | 205.53 |
| 1983-10-26 | 265 | 265 | 261 | 261 | 13,000 | 206.32 |
| 1983-10-25 | 261 | 261 | 261 | 261 | 5,000 | 206.32 |
| 1983-10-22 | 260 | 260 | 260 | 260 | 10,000 | 205.53 |
| 1983-10-21 | 260 | 260 | 260 | 260 | 3,000 | 205.53 |
| 1983-10-20 | 260 | 260 | 260 | 260 | 3,000 | 205.53 |
| 1983-10-19 | 260 | 260 | 260 | 260 | 3,000 | 205.53 |
| 1983-10-18 | 260 | 260 | 260 | 260 | 4,000 | 205.53 |
| 1983-10-17 | 255 | 255 | 255 | 255 | 5,000 | 201.58 |
| 1983-10-15 | 253 | 253 | 253 | 253 | 5,000 | 200 |
| 1983-10-14 | 253 | 253 | 253 | 253 | 2,000 | 200 |
| 1983-10-13 | 254 | 254 | 254 | 254 | 1,000 | 200.79 |
| 1983-10-07 | 253 | 253 | 253 | 253 | 1,000 | 200 |
| 1983-10-06 | 252 | 252 | 252 | 252 | 3,000 | 199.21 |
| 1983-10-05 | 255 | 255 | 250 | 250 | 14,000 | 197.63 |
| 1983-10-04 | 253 | 253 | 253 | 253 | 1,000 | 200 |
| 1983-10-03 | 253 | 253 | 253 | 253 | 1,000 | 200 |
| 1983-10-01 | 253 | 253 | 253 | 253 | 2,000 | 200 |
| 1983-09-29 | 253 | 253 | 253 | 253 | 3,000 | 200 |
| 1983-09-27 | 254 | 254 | 253 | 253 | 6,000 | 200 |
| 1983-09-26 | 252 | 256 | 252 | 256 | 8,000 | 202.37 |
| 1983-09-24 | 253 | 253 | 253 | 253 | 11,000 | 200 |
| 1983-09-21 | 252 | 255 | 252 | 252 | 17,000 | 199.21 |
| 1983-09-20 | 252 | 252 | 252 | 252 | 2,000 | 199.21 |
| 1983-09-19 | 252 | 252 | 252 | 252 | 1,000 | 199.21 |
| 1983-09-16 | 260 | 260 | 251 | 251 | 18,000 | 198.42 |
| 1983-09-14 | 260 | 260 | 260 | 260 | 16,000 | 205.53 |
| 1983-09-13 | 260 | 260 | 260 | 260 | 2,000 | 205.53 |
| 1983-09-12 | 253 | 253 | 253 | 253 | 6,000 | 200 |
| 1983-09-08 | 254 | 254 | 254 | 254 | 1,000 | 200.79 |
| 1983-09-07 | 259 | 259 | 255 | 255 | 6,000 | 201.58 |
| 1983-09-05 | 260 | 260 | 260 | 260 | 2,000 | 205.53 |
| 1983-09-02 | 260 | 260 | 251 | 251 | 4,000 | 198.42 |
| 1983-09-01 | 251 | 251 | 251 | 251 | 6,000 | 198.42 |
| 1983-08-30 | 265 | 265 | 265 | 265 | 3,000 | 209.49 |
| 1983-08-27 | 265 | 265 | 265 | 265 | 2,000 | 209.49 |
| 1983-08-26 | 267 | 267 | 267 | 267 | 1,000 | 211.07 |
| 1983-08-25 | 268 | 268 | 268 | 268 | 7,000 | 211.86 |
| 1983-08-23 | 270 | 270 | 268 | 268 | 11,000 | 211.86 |
| 1983-08-22 | 275 | 275 | 275 | 275 | 2,000 | 217.39 |
| 1983-08-20 | 270 | 270 | 270 | 270 | 2,000 | 213.44 |
| 1983-08-19 | 270 | 270 | 270 | 270 | 1,000 | 213.44 |
| 1983-08-18 | 268 | 280 | 268 | 273 | 8,000 | 215.81 |
| 1983-08-17 | 268 | 268 | 268 | 268 | 4,000 | 211.86 |
| 1983-08-12 | 268 | 268 | 268 | 268 | 1,000 | 211.86 |
| 1983-08-11 | 270 | 270 | 270 | 270 | 3,000 | 213.44 |
| 1983-08-10 | 259 | 259 | 259 | 259 | 3,000 | 204.74 |
| 1983-08-09 | 249 | 249 | 245 | 245 | 52,000 | 193.68 |
| 1983-08-08 | 248 | 252 | 246 | 246 | 48,000 | 194.47 |
| 1983-08-06 | 265 | 265 | 246 | 246 | 16,000 | 194.47 |
| 1983-07-29 | 274 | 275 | 274 | 275 | 5,000 | 217.39 |
| 1983-07-26 | 275 | 275 | 275 | 275 | 2,000 | 217.39 |
| 1983-07-25 | 280 | 280 | 279 | 279 | 5,000 | 220.55 |
| 1983-07-22 | 280 | 280 | 280 | 280 | 1,000 | 221.34 |
| 1983-07-21 | 280 | 280 | 280 | 280 | 2,000 | 221.34 |
| 1983-07-20 | 280 | 280 | 280 | 280 | 11,000 | 221.34 |
| 1983-07-18 | 280 | 280 | 280 | 280 | 3,000 | 221.34 |
| 1983-07-15 | 280 | 280 | 280 | 280 | 5,000 | 221.34 |
| 1983-07-14 | 270 | 280 | 270 | 280 | 6,000 | 221.34 |
| 1983-07-13 | 270 | 270 | 270 | 270 | 9,000 | 213.44 |
| 1983-07-11 | 270 | 270 | 270 | 270 | 18,000 | 213.44 |
| 1983-07-08 | 270 | 270 | 270 | 270 | 9,000 | 213.44 |
| 1983-07-06 | 270 | 270 | 270 | 270 | 5,000 | 213.44 |
| 1983-07-01 | 265 | 265 | 265 | 265 | 11,000 | 209.49 |
| 1983-06-28 | 282 | 282 | 282 | 282 | 6,000 | 222.93 |
| 1983-06-27 | 282 | 283 | 282 | 283 | 6,000 | 223.72 |
| 1983-06-21 | 293 | 293 | 293 | 293 | 4,000 | 231.62 |
| 1983-06-15 | 295 | 295 | 293 | 293 | 33,000 | 231.62 |
| 1983-06-14 | 295 | 295 | 295 | 295 | 19,000 | 233.20 |
| 1983-06-13 | 295 | 295 | 295 | 295 | 15,000 | 233.20 |
| 1983-06-11 | 295 | 295 | 295 | 295 | 5,000 | 233.20 |
| 1983-06-10 | 295 | 295 | 295 | 295 | 5,000 | 233.20 |
| 1983-06-09 | 295 | 295 | 295 | 295 | 18,000 | 233.20 |
| 1983-06-08 | 295 | 295 | 295 | 295 | 30,000 | 233.20 |
| 1983-06-07 | 295 | 295 | 295 | 295 | 26,000 | 233.20 |
| 1983-06-06 | 295 | 295 | 295 | 295 | 15,000 | 233.20 |
| 1983-06-04 | 295 | 295 | 295 | 295 | 6,000 | 233.20 |
| 1983-06-03 | 295 | 299 | 295 | 295 | 28,000 | 233.20 |
| 1983-06-02 | 290 | 290 | 290 | 290 | 7,000 | 229.25 |
| 1983-06-01 | 288 | 288 | 285 | 285 | 18,000 | 225.30 |
| 1983-05-31 | 288 | 288 | 285 | 285 | 2,000 | 225.30 |
| 1983-05-30 | 285 | 285 | 285 | 285 | 8,000 | 225.30 |
| 1983-05-28 | 281 | 285 | 281 | 285 | 11,000 | 225.30 |
| 1983-05-26 | 280 | 280 | 277 | 280 | 32,000 | 221.34 |
| 1983-05-25 | 280 | 280 | 280 | 280 | 8,000 | 221.34 |
| 1983-05-24 | 296 | 296 | 288 | 288 | 26,000 | 227.67 |
| 1983-05-23 | 295 | 295 | 295 | 295 | 8,000 | 233.20 |
| 1983-05-20 | 305 | 305 | 305 | 305 | 12,000 | 241.11 |
| 1983-05-19 | 314 | 315 | 309 | 310 | 54,000 | 245.06 |
| 1983-05-18 | 310 | 315 | 308 | 315 | 243,000 | 249.01 |
| 1983-05-17 | 299 | 310 | 297 | 309 | 171,000 | 244.27 |
| 1983-05-16 | 290 | 299 | 290 | 299 | 74,000 | 236.36 |
| 1983-05-14 | 294 | 294 | 278 | 280 | 11,000 | 221.34 |
| 1983-05-13 | 278 | 295 | 278 | 295 | 46,000 | 233.20 |
| 1983-05-12 | 268 | 288 | 268 | 288 | 48,000 | 227.67 |
| 1983-05-11 | 267 | 267 | 266 | 266 | 10,000 | 210.28 |
| 1983-05-10 | 267 | 270 | 267 | 267 | 22,000 | 211.07 |
| 1983-05-09 | 266 | 266 | 266 | 266 | 5,000 | 210.28 |
| 1983-05-07 | 266 | 266 | 265 | 265 | 6,000 | 209.49 |
| 1983-05-04 | 269 | 269 | 265 | 265 | 4,000 | 209.49 |
| 1983-05-02 | 265 | 270 | 265 | 270 | 3,000 | 213.44 |
| 1983-04-30 | 270 | 270 | 265 | 265 | 3,000 | 209.49 |
| 1983-04-28 | 270 | 270 | 270 | 270 | 13,000 | 213.44 |
| 1983-04-27 | 270 | 270 | 270 | 270 | 7,000 | 213.44 |
| 1983-04-26 | 278 | 278 | 272 | 272 | 24,000 | 215.02 |
| 1983-04-25 | 270 | 288 | 270 | 287 | 79,000 | 226.88 |
| 1983-04-23 | 270 | 270 | 270 | 270 | 10,000 | 213.44 |
| 1983-04-22 | 250 | 251 | 250 | 250 | 20,000 | 197.63 |
| 1983-04-21 | 250 | 250 | 250 | 250 | 11,000 | 197.63 |
| 1983-04-20 | 247 | 250 | 247 | 250 | 6,000 | 197.63 |
| 1983-04-19 | 249 | 249 | 246 | 246 | 15,000 | 194.47 |
| 1983-04-18 | 246 | 246 | 246 | 246 | 3,000 | 194.47 |
| 1983-04-14 | 248 | 248 | 248 | 248 | 1,000 | 196.05 |
| 1983-04-13 | 246 | 246 | 246 | 246 | 1,000 | 194.47 |
| 1983-04-12 | 246 | 246 | 246 | 246 | 1,000 | 194.47 |
| 1983-04-11 | 248 | 248 | 246 | 246 | 13,000 | 194.47 |
| 1983-04-09 | 248 | 248 | 248 | 248 | 2,000 | 196.05 |
| 1983-04-07 | 250 | 250 | 247 | 247 | 3,000 | 195.26 |
| 1983-04-06 | 250 | 250 | 250 | 250 | 6,000 | 197.63 |
| 1983-04-05 | 250 | 250 | 250 | 250 | 3,000 | 197.63 |
| 1983-04-02 | 250 | 250 | 250 | 250 | 1,000 | 197.63 |
| 1983-04-01 | 250 | 250 | 250 | 250 | 3,000 | 197.63 |
| 1983-03-31 | 250 | 250 | 250 | 250 | 4,000 | 197.63 |
| 1983-03-30 | 250 | 251 | 250 | 251 | 6,000 | 198.42 |
| 1983-03-29 | 245 | 246 | 245 | 246 | 2,000 | 194.47 |
| 1983-03-28 | 245 | 245 | 245 | 245 | 6,000 | 193.68 |
| 1983-03-26 | 250 | 250 | 240 | 240 | 4,000 | 189.72 |
| 1983-03-25 | 248 | 250 | 248 | 250 | 9,000 | 197.63 |
| 1983-03-24 | 245 | 250 | 240 | 248 | 19,000 | 196.05 |
| 1983-03-23 | 250 | 250 | 250 | 250 | 3,000 | 197.63 |
| 1983-03-22 | 250 | 250 | 245 | 250 | 12,000 | 197.63 |
| 1983-03-18 | 249 | 250 | 249 | 250 | 3,000 | 197.63 |
| 1983-03-17 | 253 | 253 | 250 | 250 | 15,000 | 197.63 |
| 1983-03-16 | 252 | 253 | 252 | 253 | 6,000 | 200 |
| 1983-03-15 | 255 | 255 | 254 | 254 | 10,000 | 200.79 |
| 1983-03-14 | 251 | 251 | 251 | 251 | 8,000 | 198.42 |
| 1983-03-12 | 250 | 251 | 250 | 250 | 14,000 | 197.63 |
| 1983-03-10 | 250 | 250 | 245 | 250 | 10,000 | 197.63 |
| 1983-03-09 | 249 | 250 | 249 | 250 | 3,000 | 197.63 |
| 1983-03-07 | 250 | 250 | 250 | 250 | 3,000 | 197.63 |
| 1983-03-05 | 250 | 250 | 250 | 250 | 1,000 | 197.63 |
| 1983-03-04 | 250 | 250 | 250 | 250 | 9,000 | 197.63 |
| 1983-03-03 | 250 | 250 | 250 | 250 | 3,000 | 197.63 |
| 1983-03-01 | 241 | 241 | 241 | 241 | 9,000 | 190.51 |
| 1983-02-28 | 241 | 241 | 241 | 241 | 2,000 | 190.51 |
| 1983-02-26 | 250 | 250 | 240 | 240 | 3,000 | 189.72 |
| 1983-02-25 | 250 | 250 | 249 | 249 | 8,000 | 196.84 |
| 1983-02-24 | 250 | 250 | 250 | 250 | 1,000 | 197.63 |
| 1983-02-23 | 253 | 253 | 253 | 253 | 2,000 | 200 |
| 1983-02-22 | 250 | 250 | 250 | 250 | 7,000 | 197.63 |
| 1983-02-21 | 250 | 251 | 250 | 251 | 8,000 | 198.42 |
| 1983-02-18 | 251 | 251 | 250 | 250 | 6,000 | 197.63 |
| 1983-02-17 | 251 | 251 | 251 | 251 | 2,000 | 198.42 |
| 1983-02-15 | 253 | 253 | 250 | 250 | 23,000 | 197.63 |
| 1983-02-10 | 254 | 254 | 253 | 253 | 8,000 | 200 |
| 1983-02-09 | 255 | 255 | 253 | 253 | 16,000 | 200 |
| 1983-02-08 | 248 | 252 | 248 | 252 | 18,000 | 199.21 |
| 1983-02-07 | 251 | 251 | 250 | 250 | 3,000 | 197.63 |
| 1983-02-05 | 250 | 250 | 250 | 250 | 2,000 | 197.63 |
| 1983-02-04 | 251 | 251 | 250 | 250 | 5,000 | 197.63 |
| 1983-02-03 | 250 | 250 | 250 | 250 | 2,000 | 197.63 |
| 1983-02-01 | 250 | 250 | 248 | 250 | 9,000 | 197.63 |
| 1983-01-31 | 250 | 250 | 250 | 250 | 11,000 | 197.63 |
| 1983-01-28 | 250 | 250 | 250 | 250 | 3,000 | 197.63 |
| 1983-01-27 | 248 | 250 | 248 | 250 | 4,000 | 197.63 |
| 1983-01-26 | 242 | 250 | 242 | 247 | 3,000 | 195.26 |
| 1983-01-25 | 241 | 241 | 240 | 240 | 18,000 | 189.72 |
| 1983-01-24 | 241 | 241 | 241 | 241 | 9,000 | 190.51 |
| 1983-01-17 | 242 | 242 | 241 | 241 | 3,000 | 190.51 |
| 1983-01-14 | 245 | 245 | 240 | 240 | 25,000 | 189.72 |
| 1983-01-13 | 245 | 245 | 245 | 245 | 3,000 | 193.68 |
| 1983-01-12 | 244 | 245 | 244 | 245 | 3,000 | 193.68 |
| 1983-01-11 | 244 | 244 | 244 | 244 | 5,000 | 192.89 |
| 1983-01-10 | 244 | 244 | 244 | 244 | 11,000 | 192.89 |
| 1983-01-08 | 245 | 245 | 245 | 245 | 8,000 | 193.68 |
| 1983-01-07 | 246 | 246 | 245 | 245 | 4,000 | 193.68 |
| 1983-01-05 | 246 | 246 | 246 | 246 | 2,000 | 194.47 |
| 1983-01-04 | 245 | 245 | 245 | 245 | 3,000 | 193.68 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株