4617 中国塗料(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	316	317	316	317	40,000	288.18
1986-12-26	316	316	315	316	52,000	287.27
1986-12-25	320	325	315	315	53,000	286.36
1986-12-24	325	326	325	325	46,000	295.46
1986-12-22	345	345	345	345	24,000	313.64
1986-12-19	346	346	335	335	16,000	304.55
1986-12-18	338	339	335	338	12,000	307.27
1986-12-17	347	349	336	341	59,000	310
1986-12-16	349	349	348	348	67,000	316.36
1986-12-15	350	350	349	349	34,000	317.27
1986-12-12	355	356	350	350	20,000	318.18
1986-12-11	352	355	352	355	5,000	322.73
1986-12-10	351	356	350	352	6,000	320
1986-12-09	350	351	348	348	16,000	316.36
1986-12-08	352	356	348	353	160,000	320.91
1986-12-06	352	352	352	352	37,000	320
1986-12-05	352	352	352	352	16,000	320
1986-12-04	365	365	352	352	7,000	320
1986-12-03	352	360	352	360	7,000	327.27
1986-12-02	352	352	346	352	16,000	320
1986-12-01	345	360	345	352	10,000	320
1986-11-29	344	344	340	344	11,000	312.73
1986-11-27	340	340	338	338	9,000	307.27
1986-11-26	343	343	343	343	1,000	311.82
1986-11-25	344	344	344	344	1,000	312.73
1986-11-22	350	350	338	338	7,000	307.27
1986-11-21	350	350	350	350	5,000	318.18
1986-11-20	338	338	338	338	13,000	307.27
1986-11-19	350	350	338	338	28,000	307.27
1986-11-18	350	352	345	345	13,000	313.64
1986-11-17	354	354	350	350	13,000	318.18
1986-11-14	338	338	334	334	13,000	303.64
1986-11-13	338	338	337	338	13,000	307.27
1986-11-12	339	339	335	337	13,000	306.36
1986-11-11	338	340	338	340	18,000	309.09
1986-11-10	331	331	328	328	3,000	298.18
1986-11-07	326	326	325	326	3,000	296.36
1986-11-06	326	330	320	320	29,000	290.91
1986-11-05	320	328	320	321	15,000	291.82
1986-11-04	330	330	311	314	40,000	285.46
1986-11-01	321	322	320	320	84,000	290.91
1986-10-31	323	323	320	320	21,000	290.91
1986-10-30	317	320	317	318	6,000	289.09
1986-10-29	320	320	315	315	25,000	286.36
1986-10-28	330	335	310	310	89,000	281.82
1986-10-27	326	326	326	326	1,000	296.36
1986-10-24	316	321	316	321	7,000	291.82
1986-10-23	320	325	315	315	83,000	286.36
1986-10-22	320	325	320	320	18,000	290.91
1986-10-21	340	340	329	329	11,000	299.09
1986-10-17	345	350	345	349	6,000	317.27
1986-10-16	345	345	345	345	18,000	313.64
1986-10-15	361	365	361	365	13,000	331.82
1986-10-14	375	375	365	365	9,000	331.82
1986-10-13	375	375	371	371	21,000	337.27
1986-10-09	375	380	370	370	18,000	336.36
1986-10-08	376	376	370	370	21,000	336.36
1986-10-07	384	384	376	376	7,000	341.82
1986-10-06	390	390	381	381	12,000	346.36
1986-10-03	391	391	366	366	49,000	332.73
1986-09-30	435	485	430	470	1,090,000	427.27
1986-09-29	395	450	395	450	434,000	409.09
1986-09-26	390	410	387	410	78,000	372.73
1986-09-25	390	391	376	390	57,000	354.55
1986-09-22	377	426	377	426	198,000	387.27
1986-09-19	355	390	355	390	74,000	354.55
1986-09-18	355	360	355	359	30,000	326.36
1986-09-17	353	360	353	360	46,000	327.27
1986-09-16	356	361	353	353	22,000	320.91
1986-09-12	362	362	358	360	57,000	327.27
1986-09-11	365	365	362	362	9,000	329.09
1986-09-10	362	362	362	362	10,000	329.09
1986-09-09	365	365	360	360	8,000	327.27
1986-09-08	360	365	360	360	28,000	327.27
1986-09-06	360	367	360	367	35,000	333.64
1986-09-05	365	365	360	360	12,000	327.27
1986-09-04	366	366	360	360	14,000	327.27
1986-09-02	361	370	360	370	9,000	336.36
1986-09-01	353	361	353	360	22,000	327.27
1986-08-30	350	352	350	352	28,000	320
1986-08-29	352	355	352	355	32,000	322.73
1986-08-28	352	360	352	355	55,000	322.73
1986-08-27	355	360	355	355	48,000	322.73
1986-08-26	355	360	355	360	47,000	327.27
1986-08-25	351	355	351	355	26,000	322.73
1986-08-23	355	355	351	351	12,000	319.09
1986-08-22	357	360	357	357	35,000	324.55
1986-08-21	363	365	361	361	43,000	328.18
1986-08-20	371	371	365	365	37,000	331.82
1986-08-19	380	380	371	371	7,000	337.27
1986-08-18	375	385	375	380	19,000	345.46
1986-08-15	386	390	386	390	55,000	354.55
1986-08-14	390	390	388	388	31,000	352.73
1986-08-13	389	395	388	390	29,000	354.55
1986-08-12	388	390	387	390	19,000	354.55
1986-08-11	390	393	385	385	52,000	350
1986-08-08	381	389	380	389	9,000	353.64
1986-08-07	390	390	380	380	31,000	345.46
1986-08-06	370	370	370	370	17,000	336.36
1986-08-05	380	390	380	390	5,000	354.55
1986-08-04	370	388	370	385	28,000	350
1986-08-02	369	370	363	370	29,000	336.36
1986-08-01	376	384	361	368	56,000	334.55
1986-07-31	379	380	376	376	27,000	341.82
1986-07-30	380	394	378	394	51,000	358.18
1986-07-29	390	390	385	385	21,000	350
1986-07-28	405	405	395	396	17,000	360
1986-07-26	407	407	401	405	46,000	368.18
1986-07-25	406	411	406	406	29,000	369.09
1986-07-24	416	416	400	400	40,000	363.64
1986-07-23	417	419	415	416	82,000	378.18
1986-07-22	418	420	415	417	112,000	379.09
1986-07-21	415	429	410	414	181,000	376.36
1986-07-19	410	416	410	415	60,000	377.27
1986-07-18	410	410	400	400	78,000	363.64
1986-07-17	415	417	407	407	105,000	370
1986-07-16	415	415	408	408	45,000	370.91
1986-07-15	420	420	410	410	48,000	372.73
1986-07-14	423	423	410	410	31,000	372.73
1986-07-11	412	414	406	408	77,000	370.91
1986-07-10	415	415	410	410	41,000	372.73
1986-07-09	430	430	406	406	112,000	369.09
1986-07-08	405	420	404	420	102,000	381.82
1986-07-07	420	427	410	415	77,000	377.27
1986-07-05	415	424	415	423	111,000	384.55
1986-07-04	429	433	408	410	122,000	372.73
1986-07-03	433	439	429	439	578,000	399.09
1986-07-02	410	423	407	423	351,000	384.55
1986-07-01	405	408	404	407	159,000	370
1986-06-30	395	405	395	403	146,000	366.36
1986-06-28	396	398	395	395	24,000	359.09
1986-06-27	394	395	394	395	24,000	359.09
1986-06-26	395	397	390	395	65,000	359.09
1986-06-25	405	405	390	390	81,000	354.55
1986-06-24	405	406	402	402	116,000	365.46
1986-06-23	405	408	405	406	153,000	369.09
1986-06-21	405	408	405	407	86,000	370
1986-06-20	400	408	398	403	200,000	366.36
1986-06-19	411	417	396	402	444,000	365.46
1986-06-18	388	415	387	415	562,000	377.27
1986-06-17	380	388	375	375	245,000	340.91
1986-06-16	379	380	375	379	56,000	344.55
1986-06-13	380	380	371	371	50,000	337.27
1986-06-12	380	380	375	375	63,000	340.91
1986-06-11	372	375	367	371	69,000	337.27
1986-06-10	375	380	360	360	226,000	327.27
1986-06-09	376	380	375	376	107,000	341.82
1986-06-07	378	378	375	375	46,000	340.91
1986-06-06	380	383	375	375	127,000	340.91
1986-06-05	388	389	375	378	260,000	343.64
1986-06-04	394	394	386	388	637,000	352.73
1986-06-03	378	383	373	379	704,000	344.55
1986-06-02	367	375	365	373	874,000	339.09
1986-05-31	364	364	361	362	184,000	329.09
1986-05-30	356	360	355	358	224,000	325.46
1986-05-29	357	357	353	353	86,000	320.91
1986-05-28	356	357	347	348	137,000	316.36
1986-05-27	354	355	345	355	61,000	322.73
1986-05-26	354	355	350	350	67,000	318.18
1986-05-24	351	355	350	354	79,000	321.82
1986-05-23	350	355	348	349	93,000	317.27
1986-05-22	344	348	340	348	44,000	316.36
1986-05-21	345	345	339	339	19,000	308.18
1986-05-20	345	345	338	338	10,000	307.27
1986-05-19	340	345	336	336	28,000	305.46
1986-05-17	342	344	339	339	33,000	308.18
1986-05-16	347	348	344	344	79,000	312.73
1986-05-15	348	348	346	348	23,000	316.36
1986-05-14	348	350	348	348	43,000	316.36
1986-05-13	355	356	348	348	97,000	316.36
1986-05-12	350	360	348	354	154,000	321.82
1986-05-09	345	350	345	346	108,000	314.55
1986-05-08	345	350	342	342	51,000	310.91
1986-05-07	352	352	340	340	107,000	309.09
1986-05-06	335	350	335	347	79,000	315.46
1986-05-02	330	335	326	335	65,000	304.55
1986-05-01	329	330	326	326	24,000	296.36
1986-04-30	334	334	328	328	18,000	298.18
1986-04-28	334	334	320	321	28,000	291.82
1986-04-26	336	336	335	335	54,000	304.55
1986-04-25	336	340	329	337	63,000	306.36
1986-04-24	343	344	340	340	23,000	309.09
1986-04-23	343	343	340	340	18,000	309.09
1986-04-22	343	343	336	336	38,000	305.46
1986-04-21	345	345	341	341	46,000	310
1986-04-19	348	349	337	341	69,000	310
1986-04-18	346	350	344	346	116,000	314.55
1986-04-17	346	350	346	346	29,000	314.55
1986-04-16	345	350	345	350	154,000	318.18
1986-04-15	345	345	341	341	48,000	310
1986-04-14	344	344	335	335	66,000	304.55
1986-04-11	354	354	346	350	102,000	318.18
1986-04-10	356	356	351	355	145,000	322.73
1986-04-09	358	358	354	356	385,000	323.64
1986-04-08	355	358	349	356	163,000	323.64
1986-04-07	350	354	340	354	115,000	321.82
1986-04-05	360	362	348	350	172,000	318.18
1986-04-04	346	359	346	359	411,000	326.36
1986-04-03	335	344	330	342	159,000	310.91
1986-04-02	335	335	325	334	83,000	303.64
1986-04-01	330	334	330	330	92,000	300
1986-03-31	319	320	318	320	50,000	290.91
1986-03-29	318	320	315	315	19,000	286.36
1986-03-28	318	320	318	318	18,000	289.09
1986-03-27	318	318	318	318	7,000	289.09
1986-03-26	311	320	310	310	45,000	281.82
1986-03-25	310	315	310	315	20,000	286.36
1986-03-24	310	310	310	310	20,000	281.82
1986-03-22	309	314	303	308	24,000	280
1986-03-20	315	315	310	310	81,000	281.82
1986-03-19	318	318	315	315	4,000	286.36
1986-03-18	317	319	316	316	48,000	287.27
1986-03-17	319	320	318	318	30,000	289.09
1986-03-15	318	320	318	318	8,000	289.09
1986-03-14	317	320	317	317	32,000	288.18
1986-03-13	320	320	315	315	68,000	286.36
1986-03-12	318	320	318	320	52,000	290.91
1986-03-11	320	320	319	320	12,000	290.91
1986-03-10	320	320	317	318	47,000	289.09
1986-03-07	318	320	315	315	57,000	286.36
1986-03-06	323	323	316	320	43,000	290.91
1986-03-05	315	328	315	326	96,000	296.36
1986-03-04	314	317	314	315	17,000	286.36
1986-03-03	315	315	312	313	31,000	284.55
1986-03-01	318	319	315	318	5,000	289.09
1986-02-28	313	320	313	319	45,000	290
1986-02-27	314	316	311	311	42,000	282.73
1986-02-26	316	316	313	313	25,000	284.55
1986-02-25	318	319	317	317	36,000	288.18
1986-02-24	319	320	316	316	30,000	287.27
1986-02-22	318	319	318	319	31,000	290
1986-02-21	316	318	316	318	17,000	289.09
1986-02-20	315	318	313	314	75,000	285.46
1986-02-19	311	315	311	315	57,000	286.36
1986-02-18	311	311	310	311	48,000	282.73
1986-02-17	315	315	310	310	52,000	281.82
1986-02-15	315	315	312	312	22,000	283.64
1986-02-14	315	315	313	314	35,000	285.46
1986-02-13	313	313	310	312	33,000	283.64
1986-02-12	313	314	310	310	27,000	281.82
1986-02-10	300	312	299	312	28,000	283.64
1986-02-07	304	305	298	298	49,000	270.91
1986-02-06	298	310	298	304	100,000	276.36
1986-02-05	300	314	296	296	82,000	269.09
1986-02-04	292	298	292	294	91,000	267.27
1986-02-03	290	291	290	290	103,000	263.64
1986-02-01	290	290	290	290	20,000	263.64
1986-01-31	294	295	290	290	19,000	263.64
1986-01-30	290	294	290	294	2,000	267.27
1986-01-29	294	295	289	289	9,000	262.73
1986-01-28	290	290	289	289	16,000	262.73
1986-01-27	291	291	289	289	5,000	262.73
1986-01-25	290	290	289	290	13,000	263.64
1986-01-24	289	290	289	289	20,000	262.73
1986-01-22	290	290	289	289	16,000	262.73
1986-01-21	290	290	290	290	12,000	263.64
1986-01-20	299	299	290	290	26,000	263.64
1986-01-18	291	295	291	295	18,000	268.18
1986-01-17	291	291	291	291	11,000	264.55
1986-01-16	290	291	290	291	20,000	264.55
1986-01-14	291	291	290	290	7,000	263.64
1986-01-13	292	295	290	293	14,000	266.36
1986-01-10	289	295	285	292	52,000	265.46
1986-01-09	289	289	288	288	10,000	261.82
1986-01-08	289	289	288	288	12,000	261.82
1986-01-07	290	290	289	289	13,000	262.73
1986-01-06	290	290	289	290	17,000	263.64

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