4617 中国塗料(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	411	412	405	411	76,000	373.64
1987-12-26	431	431	411	411	27,000	373.64
1987-12-25	446	446	430	436	69,000	396.36
1987-12-24	447	450	447	447	34,000	406.36
1987-12-23	447	455	445	447	35,000	406.36
1987-12-22	456	458	450	458	72,000	416.36
1987-12-21	461	461	455	455	38,000	413.64
1987-12-18	439	460	439	457	64,000	415.46
1987-12-17	460	460	434	434	85,000	394.55
1987-12-16	460	470	460	466	152,000	423.64
1987-12-15	453	465	451	464	118,000	421.82
1987-12-14	450	455	445	445	74,000	404.55
1987-12-11	440	441	430	430	61,000	390.91
1987-12-10	442	446	441	445	76,000	404.55
1987-12-09	448	448	440	440	35,000	400
1987-12-08	446	448	442	445	31,000	404.55
1987-12-07	445	445	441	441	33,000	400.91
1987-12-05	432	435	430	430	116,000	390.91
1987-12-04	436	440	422	427	42,000	388.18
1987-12-03	427	435	427	435	10,000	395.46
1987-12-02	423	425	419	425	34,000	386.36
1987-12-01	415	420	415	418	33,000	380
1987-11-30	435	438	430	431	40,000	391.82
1987-11-28	435	440	435	435	25,000	395.46
1987-11-27	428	440	422	440	96,000	400
1987-11-26	421	430	420	430	34,000	390.91
1987-11-25	420	421	415	415	190,000	377.27
1987-11-24	425	425	420	421	37,000	382.73
1987-11-20	420	420	419	420	56,000	381.82
1987-11-19	420	429	420	429	39,000	390
1987-11-18	421	421	420	420	17,000	381.82
1987-11-17	433	433	421	421	41,000	382.73
1987-11-16	431	431	423	423	13,000	384.55
1987-11-13	418	425	418	421	35,000	382.73
1987-11-12	411	417	411	413	32,000	375.46
1987-11-11	415	415	407	407	56,000	370
1987-11-10	422	422	415	415	134,000	377.27
1987-11-09	422	430	420	430	25,000	390.91
1987-11-07	430	430	422	422	34,000	383.64
1987-11-06	436	436	420	420	59,000	381.82
1987-11-05	440	440	430	430	79,000	390.91
1987-11-04	440	443	438	440	44,000	400
1987-11-02	440	440	430	440	60,000	400
1987-10-31	423	430	423	430	23,000	390.91
1987-10-30	420	420	418	418	59,000	380
1987-10-29	425	425	415	416	128,000	378.18
1987-10-28	429	435	420	420	74,000	381.82
1987-10-27	410	414	400	414	97,000	376.36
1987-10-26	450	450	420	429	150,000	390
1987-10-24	441	460	441	446	86,000	405.46
1987-10-23	449	454	440	451	198,000	410
1987-10-22	474	483	460	465	281,000	422.73
1987-10-21	460	480	450	479	159,000	435.46
1987-10-19	500	503	500	500	111,000	454.55
1987-10-16	510	510	506	510	185,000	463.64
1987-10-15	510	515	508	515	172,000	468.18
1987-10-14	510	513	500	512	466,000	465.46
1987-10-13	512	515	500	513	101,000	466.36
1987-10-12	521	521	507	510	196,000	463.64
1987-10-09	515	515	510	511	104,000	464.55
1987-10-08	515	525	510	510	243,000	463.64
1987-10-07	509	520	509	510	270,000	463.64
1987-10-06	515	530	510	529	469,000	480.91
1987-10-05	520	520	500	500	162,000	454.55
1987-10-03	535	535	515	520	468,000	472.73
1987-10-02	495	550	491	535	811,000	486.36
1987-10-01	490	494	488	491	208,000	446.36
1987-09-30	485	485	480	483	117,000	439.09
1987-09-29	493	495	486	486	74,000	441.82
1987-09-28	495	495	480	483	66,000	439.09
1987-09-26	490	497	490	497	24,000	451.82
1987-09-25	466	470	464	468	146,000	425.46
1987-09-24	478	485	461	461	170,000	419.09
1987-09-22	490	490	476	478	74,000	434.55
1987-09-21	485	490	482	485	88,000	440.91
1987-09-18	495	495	486	494	71,000	449.09
1987-09-17	490	498	485	485	58,000	440.91
1987-09-16	495	495	483	485	62,000	440.91
1987-09-14	497	498	488	495	25,000	450
1987-09-11	483	498	482	498	46,000	452.73
1987-09-10	483	490	480	482	134,000	438.18
1987-09-09	490	491	481	481	110,000	437.27
1987-09-08	494	495	486	490	71,000	445.46
1987-09-07	501	501	485	485	175,000	440.91
1987-09-05	495	500	489	500	97,000	454.55
1987-09-04	493	497	490	495	128,000	450
1987-09-03	490	500	490	493	99,000	448.18
1987-09-02	495	500	490	490	183,000	445.46
1987-09-01	496	496	481	494	200,000	449.09
1987-08-31	496	500	496	496	78,000	450.91
1987-08-29	496	500	491	491	45,000	446.36
1987-08-28	509	509	498	498	123,000	452.73
1987-08-27	490	509	490	505	168,000	459.09
1987-08-26	490	490	480	489	57,000	444.55
1987-08-25	484	485	476	480	155,000	436.36
1987-08-24	490	498	479	479	193,000	435.46
1987-08-22	506	506	476	476	89,000	432.73
1987-08-21	503	510	495	500	279,000	454.55
1987-08-20	485	504	480	491	312,000	446.36
1987-08-19	477	484	476	476	23,000	432.73
1987-08-18	475	484	475	476	57,000	432.73
1987-08-17	476	479	473	475	51,000	431.82
1987-08-14	481	482	475	475	25,000	431.82
1987-08-13	479	489	471	480	99,000	436.36
1987-08-12	480	480	473	475	94,000	431.82
1987-08-11	480	485	471	484	67,000	440
1987-08-10	480	485	471	471	105,000	428.18
1987-08-07	477	480	477	478	70,000	434.55
1987-08-06	477	485	475	476	140,000	432.73
1987-08-05	475	498	465	498	159,000	452.73
1987-08-04	489	497	480	480	276,000	436.36
1987-08-03	515	515	502	504	769,000	458.18
1987-08-01	500	510	496	510	907,000	463.64
1987-07-31	480	499	478	495	697,000	450
1987-07-30	487	489	461	465	404,000	422.73
1987-07-29	480	507	476	478	2,170,000	434.55
1987-07-28	420	500	416	500	776,000	454.55
1987-07-27	415	420	415	420	17,000	381.82
1987-07-25	413	413	412	413	5,000	375.46
1987-07-24	410	412	410	411	23,000	373.64
1987-07-23	418	418	410	410	11,000	372.73
1987-07-22	416	424	412	418	14,000	380
1987-07-21	425	425	416	416	59,000	378.18
1987-07-20	425	429	425	425	40,000	386.36
1987-07-17	425	425	425	425	35,000	386.36
1987-07-16	426	430	421	421	16,000	382.73
1987-07-15	430	430	420	420	39,000	381.82
1987-07-14	424	430	420	426	53,000	387.27
1987-07-13	416	429	415	429	32,000	390
1987-07-10	427	430	416	416	20,000	378.18
1987-07-09	424	425	414	415	58,000	377.27
1987-07-08	425	428	425	425	59,000	386.36
1987-07-07	420	424	420	421	32,000	382.73
1987-07-06	428	428	420	420	33,000	381.82
1987-07-04	420	430	420	429	37,000	390
1987-07-03	416	420	415	419	86,000	380.91
1987-07-02	412	420	410	416	42,000	378.18
1987-07-01	416	420	415	415	50,000	377.27
1987-06-30	419	420	417	417	45,000	379.09
1987-06-29	418	419	418	418	45,000	380
1987-06-27	416	418	416	417	31,000	379.09
1987-06-26	420	420	416	416	36,000	378.18
1987-06-25	417	420	415	416	114,000	378.18
1987-06-24	415	420	412	415	46,000	377.27
1987-06-23	420	420	415	415	45,000	377.27
1987-06-22	430	430	417	417	36,000	379.09
1987-06-19	420	421	417	417	37,000	379.09
1987-06-18	424	425	421	425	21,000	386.36
1987-06-17	419	430	417	430	36,000	390.91
1987-06-16	419	430	416	424	104,000	385.46
1987-06-15	417	425	415	415	78,000	377.27
1987-06-12	427	430	410	410	95,000	372.73
1987-06-11	440	440	426	426	42,000	387.27
1987-06-10	439	440	429	440	62,000	400
1987-06-09	440	444	428	439	97,000	399.09
1987-06-08	440	440	430	439	81,000	399.09
1987-06-06	428	434	420	425	25,000	386.36
1987-06-05	430	435	425	425	56,000	386.36
1987-06-04	424	431	424	428	54,000	389.09
1987-06-03	424	424	420	424	41,000	385.46
1987-06-02	435	435	420	425	50,000	386.36
1987-06-01	443	450	440	440	92,000	400
1987-05-30	445	445	437	437	90,000	397.27
1987-05-29	450	456	431	431	390,000	391.82
1987-05-28	420	439	419	435	277,000	395.46
1987-05-27	414	414	405	414	99,000	376.36
1987-05-26	408	415	408	410	138,000	372.73
1987-05-25	397	410	395	403	144,000	366.36
1987-05-23	395	398	394	398	30,000	361.82
1987-05-22	392	395	385	390	38,000	354.55
1987-05-21	381	390	381	390	23,000	354.55
1987-05-20	388	390	385	385	68,000	350
1987-05-19	383	395	381	388	36,000	352.73
1987-05-18	390	390	381	381	37,000	346.36
1987-05-15	381	389	381	387	48,000	351.82
1987-05-14	385	389	377	387	45,000	351.82
1987-05-13	375	380	375	375	31,000	340.91
1987-05-12	385	388	380	380	30,000	345.46
1987-05-11	379	399	378	390	95,000	354.55
1987-05-08	378	378	372	378	25,000	343.64
1987-05-07	375	379	372	379	14,000	344.55
1987-05-06	379	379	370	372	18,000	338.18
1987-05-02	380	380	370	370	9,000	336.36
1987-05-01	385	385	379	380	18,000	345.46
1987-04-30	390	390	370	370	32,000	336.36
1987-04-28	370	400	360	400	120,000	363.64
1987-04-27	375	380	360	380	48,000	345.46
1987-04-25	370	380	370	380	86,000	345.46
1987-04-24	365	375	365	375	20,000	340.91
1987-04-23	366	375	366	375	29,000	340.91
1987-04-22	365	365	360	365	28,000	331.82
1987-04-21	364	370	364	365	18,000	331.82
1987-04-20	370	370	365	365	9,000	331.82
1987-04-17	377	378	360	360	40,000	327.27
1987-04-16	380	380	378	378	71,000	343.64
1987-04-14	373	380	370	380	38,000	345.46
1987-04-13	379	380	371	372	27,000	338.18
1987-04-10	378	379	374	377	39,000	342.73
1987-04-09	377	380	374	377	53,000	342.73
1987-04-08	369	370	365	370	39,000	336.36
1987-04-07	375	380	375	380	17,000	345.46
1987-04-06	350	355	350	353	47,000	320.91
1987-04-04	350	354	349	350	34,000	318.18
1987-04-03	350	350	347	348	15,000	316.36
1987-04-02	347	350	345	350	31,000	318.18
1987-04-01	351	351	345	347	83,000	315.46
1987-03-31	350	355	350	350	11,000	318.18
1987-03-30	370	370	360	361	24,000	328.18
1987-03-28	369	369	364	365	21,000	331.82
1987-03-27	370	375	368	370	50,000	336.36
1987-03-26	368	369	365	369	28,000	335.46
1987-03-25	362	368	360	360	23,000	327.27
1987-03-24	365	368	360	360	14,000	327.27
1987-03-23	360	370	360	368	46,000	334.55
1987-03-20	365	366	360	360	24,000	327.27
1987-03-19	360	364	360	362	22,000	329.09
1987-03-18	365	365	360	365	22,000	331.82
1987-03-17	360	365	360	365	26,000	331.82
1987-03-16	360	360	357	360	21,000	327.27
1987-03-13	360	363	355	355	33,000	322.73
1987-03-12	359	360	355	355	50,000	322.73
1987-03-11	355	360	349	360	46,000	327.27
1987-03-10	350	355	350	355	19,000	322.73
1987-03-09	349	350	345	345	24,000	313.64
1987-03-07	350	354	343	346	36,000	314.55
1987-03-06	341	345	335	345	31,000	313.64
1987-03-05	339	340	338	338	45,000	307.27
1987-03-04	339	339	335	337	148,000	306.36
1987-03-03	335	335	335	335	104,000	304.55
1987-03-02	350	350	330	330	50,000	300
1987-02-28	345	350	345	350	13,000	318.18
1987-02-27	350	350	345	345	24,000	313.64
1987-02-26	349	350	348	349	26,000	317.27
1987-02-25	345	355	345	350	13,000	318.18
1987-02-24	341	350	340	350	61,000	318.18
1987-02-23	345	345	340	340	92,000	309.09
1987-02-20	346	346	338	340	178,000	309.09
1987-02-19	345	345	340	341	47,000	310
1987-02-18	344	344	337	340	48,000	309.09
1987-02-17	350	350	340	342	28,000	310.91
1987-02-16	350	350	340	342	18,000	310.91
1987-02-13	341	346	337	337	59,000	306.36
1987-02-12	336	346	336	340	39,000	309.09
1987-02-10	359	360	359	360	4,000	327.27
1987-02-09	350	350	349	349	4,000	317.27
1987-02-07	331	331	330	331	12,000	300.91
1987-02-06	355	355	340	340	13,000	309.09
1987-02-05	362	362	355	355	15,000	322.73
1987-02-03	342	342	342	342	10,000	310.91
1987-02-02	345	346	342	342	4,000	310.91
1987-01-31	348	348	348	348	9,000	316.36
1987-01-30	366	370	360	361	30,000	328.18
1987-01-29	370	375	365	372	57,000	338.18
1987-01-28	360	365	360	365	52,000	331.82
1987-01-27	345	345	340	344	132,000	312.73
1987-01-26	345	345	340	340	55,000	309.09
1987-01-24	340	340	340	340	5,000	309.09
1987-01-23	330	345	330	345	10,000	313.64
1987-01-22	345	345	345	345	8,000	313.64
1987-01-21	345	350	345	350	6,000	318.18
1987-01-20	346	346	345	345	14,000	313.64
1987-01-16	335	335	325	325	31,000	295.46
1987-01-14	330	330	320	320	22,000	290.91
1987-01-13	320	320	320	320	13,000	290.91
1987-01-12	341	341	339	340	52,000	309.09
1987-01-08	325	325	316	316	50,000	287.27
1987-01-07	321	330	321	330	6,000	300
1987-01-06	319	319	319	319	5,000	290
1987-01-05	319	320	317	319	32,000	290

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