4617 中国塗料(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	677	677	675	675	13,000	675
1988-12-27	655	657	650	657	78,000	657
1988-12-26	670	670	654	660	37,000	660
1988-12-24	690	690	670	670	26,000	670
1988-12-23	689	693	680	680	136,000	680
1988-12-22	690	690	685	689	147,000	689
1988-12-21	685	689	685	685	74,000	685
1988-12-20	690	690	685	685	46,000	685
1988-12-19	690	692	685	685	33,000	685
1988-12-16	694	694	688	690	101,000	690
1988-12-15	690	693	689	690	96,000	690
1988-12-14	688	693	688	691	61,000	691
1988-12-13	695	695	688	688	88,000	688
1988-12-12	695	695	690	690	63,000	690
1988-12-09	688	690	685	690	68,000	690
1988-12-08	683	690	683	689	119,000	689
1988-12-07	681	685	680	680	82,000	680
1988-12-06	680	686	680	685	96,000	685
1988-12-05	682	686	680	680	81,000	680
1988-12-03	682	690	681	682	75,000	682
1988-12-02	669	680	667	680	131,000	680
1988-12-01	665	669	662	669	49,000	669
1988-11-30	672	672	661	661	29,000	661
1988-11-29	668	672	655	672	96,000	672
1988-11-28	669	669	660	668	49,000	668
1988-11-26	669	669	661	661	34,000	661
1988-11-25	656	669	655	660	58,000	660
1988-11-24	660	665	650	650	116,000	650
1988-11-22	675	675	660	665	74,000	665
1988-11-21	680	684	660	660	103,000	660
1988-11-18	670	679	660	660	179,000	660
1988-11-17	668	681	661	665	91,000	665
1988-11-16	635	672	635	670	127,000	670
1988-11-15	635	639	633	633	75,000	633
1988-11-14	635	639	633	633	68,000	633
1988-11-11	640	640	631	635	48,000	635
1988-11-10	649	649	630	630	165,000	630
1988-11-09	643	645	640	640	62,000	640
1988-11-08	640	645	640	642	22,000	642
1988-11-07	660	660	640	640	23,000	640
1988-11-05	668	668	650	650	24,000	650
1988-11-04	686	699	668	668	149,000	668
1988-11-02	685	696	685	695	121,000	695
1988-11-01	687	703	687	695	158,000	695
1988-10-31	709	709	690	695	173,000	695
1988-10-29	719	719	684	699	245,000	699
1988-10-28	669	710	668	710	485,000	710
1988-10-27	665	668	660	668	128,000	668
1988-10-26	668	668	656	668	80,000	668
1988-10-25	669	669	650	668	47,000	668
1988-10-24	669	669	657	668	41,000	668
1988-10-22	656	670	656	670	69,000	670
1988-10-21	665	670	650	670	139,000	670
1988-10-20	668	668	660	664	142,000	664
1988-10-19	663	665	660	665	157,000	665
1988-10-18	659	664	628	664	175,000	664
1988-10-17	668	668	655	664	53,000	664
1988-10-14	669	670	659	667	82,000	667
1988-10-13	669	670	660	660	93,000	660
1988-10-12	670	670	659	670	114,000	670
1988-10-11	665	670	665	670	87,000	670
1988-10-07	670	670	650	665	62,000	665
1988-10-06	673	673	665	665	95,000	665
1988-10-05	673	673	665	670	105,000	670
1988-10-04	669	674	665	674	135,000	674
1988-10-03	670	670	665	665	34,000	665
1988-10-01	669	670	660	666	48,000	666
1988-09-30	665	665	665	665	70,000	665
1988-09-29	670	670	655	665	90,000	665
1988-09-28	664	664	655	660	75,000	660
1988-09-27	667	667	660	660	99,000	660
1988-09-26	650	660	647	660	231,000	660
1988-09-24	650	650	648	649	68,000	649
1988-09-22	647	650	647	648	114,000	648
1988-09-21	647	649	646	647	98,000	647
1988-09-20	647	655	646	647	183,000	647
1988-09-19	645	650	644	647	96,000	647
1988-09-16	645	650	644	645	113,000	645
1988-09-14	645	650	645	645	65,000	645
1988-09-13	645	645	640	645	62,000	645
1988-09-12	650	650	645	645	31,000	645
1988-09-09	645	647	645	645	94,000	645
1988-09-08	640	648	640	645	109,000	645
1988-09-07	639	645	639	640	41,000	640
1988-09-06	635	635	630	635	119,000	635
1988-09-05	630	640	630	630	87,000	630
1988-09-03	620	638	620	630	33,000	630
1988-09-02	611	615	610	615	34,000	615
1988-09-01	600	605	580	605	96,000	605
1988-08-31	607	625	607	610	16,000	610
1988-08-30	621	621	602	602	25,000	602
1988-08-29	616	620	601	601	47,000	601
1988-08-27	620	621	620	620	28,000	620
1988-08-26	620	628	615	620	71,000	620
1988-08-25	628	630	616	616	44,000	616
1988-08-24	630	642	627	630	27,000	630
1988-08-23	620	621	620	620	37,000	620
1988-08-22	611	622	611	620	70,000	620
1988-08-19	630	640	610	610	71,000	610
1988-08-18	632	635	625	631	58,000	631
1988-08-17	640	647	631	631	29,000	631
1988-08-16	646	646	630	646	57,000	646
1988-08-15	645	651	645	647	31,000	647
1988-08-12	661	661	650	651	95,000	651
1988-08-11	665	675	655	655	73,000	655
1988-08-10	670	678	665	675	44,000	675
1988-08-09	690	690	680	680	60,000	680
1988-08-08	675	700	671	700	153,000	700
1988-08-06	657	685	655	685	59,000	685
1988-08-05	670	670	655	655	63,000	655
1988-08-04	673	680	670	670	56,000	670
1988-08-03	670	689	670	672	53,000	672
1988-08-02	665	674	665	674	74,000	674
1988-08-01	655	665	655	665	34,000	665
1988-07-30	660	670	646	647	59,000	647
1988-07-29	650	670	650	665	65,000	665
1988-07-28	660	660	650	650	47,000	650
1988-07-27	664	664	650	659	35,000	659
1988-07-26	649	650	642	650	71,000	650
1988-07-25	673	675	642	650	69,000	650
1988-07-23	672	688	671	673	41,000	673
1988-07-22	680	698	680	698	210,000	698
1988-07-21	672	700	671	700	95,000	700
1988-07-20	680	697	680	697	52,000	697
1988-07-19	708	708	671	690	110,000	690
1988-07-18	708	710	703	710	80,000	710
1988-07-15	705	710	700	705	134,000	705
1988-07-14	701	713	695	700	128,000	700
1988-07-13	710	715	700	703	141,000	703
1988-07-12	720	722	700	715	139,000	715
1988-07-11	720	730	720	720	243,000	720
1988-07-08	700	720	699	720	476,000	720
1988-07-07	670	689	670	689	118,000	689
1988-07-06	686	690	685	685	113,000	685
1988-07-05	699	700	680	685	58,000	685
1988-07-04	695	700	673	680	99,000	680
1988-07-02	710	710	690	699	130,000	699
1988-07-01	680	700	671	700	195,000	700
1988-06-30	681	681	672	675	105,000	675
1988-06-29	671	693	670	680	135,000	680
1988-06-28	671	695	671	681	162,000	681
1988-06-27	710	711	696	699	154,000	699
1988-06-25	707	710	698	710	201,000	710
1988-06-24	701	715	701	714	149,000	714
1988-06-23	718	718	700	710	214,000	710
1988-06-22	710	720	709	720	310,000	720
1988-06-21	724	724	710	710	328,000	710
1988-06-20	719	728	710	720	524,000	720
1988-06-17	709	720	705	710	697,000	710
1988-06-16	680	699	676	699	235,000	699
1988-06-15	680	683	670	680	187,000	680
1988-06-14	682	685	677	680	145,000	680
1988-06-13	680	689	675	682	176,000	682
1988-06-10	665	670	655	670	148,000	670
1988-06-09	675	679	650	665	151,000	665
1988-06-08	674	690	670	673	148,000	673
1988-06-07	680	680	673	673	183,000	673
1988-06-06	680	680	673	679	187,000	679
1988-06-04	673	680	673	673	153,000	673
1988-06-03	680	680	670	673	127,000	673
1988-06-02	680	687	670	674	236,000	674
1988-06-01	689	695	680	680	99,000	680
1988-05-31	709	710	685	691	205,000	691
1988-05-30	700	700	681	699	189,000	699
1988-05-28	685	700	670	670	150,000	670
1988-05-27	705	710	695	695	298,000	695
1988-05-26	720	730	705	706	587,000	706
1988-05-25	675	710	673	710	819,000	710
1988-05-24	680	685	661	672	328,000	672
1988-05-23	680	685	666	680	544,000	680
1988-05-20	646	674	646	674	521,000	674
1988-05-19	649	650	640	644	263,000	644
1988-05-18	647	648	635	642	184,000	642
1988-05-17	640	648	636	648	293,000	648
1988-05-16	635	640	627	639	194,000	639
1988-05-13	629	630	623	623	246,000	623
1988-05-12	625	630	620	624	76,000	624
1988-05-11	630	635	624	624	145,000	624
1988-05-10	620	625	611	624	79,000	624
1988-05-09	631	631	621	622	74,000	622
1988-05-07	630	635	625	630	60,000	630
1988-05-06	639	639	620	630	104,000	630
1988-05-02	625	640	620	638	152,000	638
1988-04-30	620	620	614	615	116,000	615
1988-04-28	603	610	601	610	184,000	610
1988-04-27	602	615	602	603	96,000	603
1988-04-26	610	618	600	600	119,000	600
1988-04-25	614	619	598	598	154,000	598
1988-04-23	611	619	611	613	76,000	613
1988-04-22	618	619	598	619	262,000	619
1988-04-21	598	604	598	598	201,000	598
1988-04-20	593	599	590	598	112,000	598
1988-04-19	598	600	592	592	85,000	592
1988-04-18	600	600	590	600	123,000	600
1988-04-15	597	601	591	601	110,000	601
1988-04-14	619	619	605	605	98,000	605
1988-04-13	619	619	613	613	102,000	613
1988-04-12	620	624	613	613	78,000	613
1988-04-11	620	620	612	612	48,000	612
1988-04-08	617	620	610	610	66,000	610
1988-04-07	625	629	615	615	95,000	615
1988-04-06	621	625	611	615	59,000	615
1988-04-05	626	627	620	620	44,000	620
1988-04-04	635	635	618	625	52,000	625
1988-04-02	620	620	615	615	44,000	615
1988-04-01	630	630	613	614	55,000	614
1988-03-31	630	630	620	622	44,000	622
1988-03-30	630	632	626	632	60,000	632
1988-03-29	636	636	610	612	127,000	612
1988-03-28	656	656	656	656	196,000	656
1988-03-26	600	622	598	615	452,000	559.09
1988-03-25	640	650	620	620	357,000	563.64
1988-03-24	657	665	646	650	123,000	590.91
1988-03-23	660	675	655	657	142,000	597.27
1988-03-22	680	699	655	655	319,000	595.46
1988-03-18	670	685	670	680	438,000	618.18
1988-03-17	645	680	645	660	300,000	600
1988-03-16	617	650	615	637	217,000	579.09
1988-03-15	631	640	600	610	229,000	554.55
1988-03-14	646	650	635	635	168,000	577.27
1988-03-11	656	665	640	645	209,000	586.36
1988-03-10	685	689	650	656	230,000	596.36
1988-03-09	680	690	675	676	272,000	614.55
1988-03-08	646	685	646	670	435,000	609.09
1988-03-07	663	675	640	640	283,000	581.82
1988-03-05	686	695	673	673	229,000	611.82
1988-03-04	666	695	665	686	578,000	623.64
1988-03-03	695	700	652	665	615,000	604.55
1988-03-02	690	741	690	710	1,354,000	645.46
1988-03-01	760	780	720	720	1,898,000	654.55
1988-02-29	773	790	743	743	2,637,000	675.46
1988-02-27	674	700	670	693	1,688,000	630
1988-02-26	650	675	648	664	3,027,000	603.64
1988-02-25	625	660	615	644	2,853,000	585.46
1988-02-24	590	620	580	615	1,629,000	559.09
1988-02-23	580	590	576	584	751,000	530.91
1988-02-22	590	601	580	580	1,978,000	527.27
1988-02-19	552	600	549	585	3,403,000	531.82
1988-02-18	524	563	524	558	2,170,000	507.27
1988-02-17	515	525	513	520	849,000	472.73
1988-02-16	520	531	515	520	899,000	472.73
1988-02-15	510	543	509	525	1,256,000	477.27
1988-02-12	492	516	492	512	844,000	465.46
1988-02-10	491	500	491	497	403,000	451.82
1988-02-09	487	500	480	495	248,000	450
1988-02-08	480	490	480	486	69,000	441.82
1988-02-06	461	480	461	479	59,000	435.46
1988-02-05	470	476	470	471	67,000	428.18
1988-02-04	479	485	475	480	93,000	436.36
1988-02-03	493	493	483	484	72,000	440
1988-02-02	486	488	483	488	77,000	443.64
1988-02-01	484	485	480	480	63,000	436.36
1988-01-30	480	485	477	484	96,000	440
1988-01-29	470	479	466	479	116,000	435.46
1988-01-28	470	470	466	466	99,000	423.64
1988-01-27	462	465	460	464	69,000	421.82
1988-01-26	467	470	461	461	51,000	419.09
1988-01-25	471	471	460	469	40,000	426.36
1988-01-23	469	470	462	462	38,000	420
1988-01-22	470	475	460	470	126,000	427.27
1988-01-21	458	470	456	470	138,000	427.27
1988-01-20	455	460	453	460	97,000	418.18
1988-01-19	460	460	453	455	79,000	413.64
1988-01-18	454	460	450	453	111,000	411.82
1988-01-14	448	449	443	449	70,000	408.18
1988-01-13	448	450	443	449	45,000	408.18
1988-01-12	450	450	440	440	45,000	400
1988-01-11	450	450	445	450	47,000	409.09
1988-01-08	443	445	435	445	51,000	404.55
1988-01-07	443	443	438	443	32,000	402.73
1988-01-06	455	456	445	453	79,000	411.82
1988-01-05	422	422	420	420	18,000	381.82
1988-01-04	421	421	412	412	35,000	374.55

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