4617 中国塗料(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,080	1,080	1,070	1,070	160,000	1,070
1989-12-28	1,080	1,080	1,070	1,070	68,000	1,070
1989-12-27	1,050	1,080	1,050	1,080	193,000	1,080
1989-12-26	1,090	1,090	1,050	1,070	137,000	1,070
1989-12-25	1,110	1,110	1,070	1,070	179,000	1,070
1989-12-22	1,110	1,120	1,070	1,110	347,000	1,110
1989-12-21	1,110	1,120	1,100	1,120	495,000	1,120
1989-12-20	1,140	1,160	1,100	1,100	2,301,000	1,100
1989-12-19	1,090	1,120	1,070	1,100	1,767,000	1,100
1989-12-18	1,060	1,100	1,060	1,090	1,397,000	1,090
1989-12-15	1,030	1,050	1,030	1,050	290,000	1,050
1989-12-14	1,030	1,040	1,020	1,020	210,000	1,020
1989-12-13	1,030	1,040	1,030	1,030	272,000	1,030
1989-12-12	1,040	1,050	1,030	1,030	352,000	1,030
1989-12-11	1,040	1,040	1,020	1,030	156,000	1,030
1989-12-08	1,020	1,040	1,000	1,020	234,000	1,020
1989-12-07	1,020	1,030	1,010	1,020	171,000	1,020
1989-12-06	1,030	1,030	1,020	1,020	193,000	1,020
1989-12-05	1,030	1,040	1,020	1,020	150,000	1,020
1989-12-04	1,030	1,050	1,020	1,040	256,000	1,040
1989-12-01	1,060	1,060	1,020	1,020	430,000	1,020
1989-11-30	1,070	1,080	1,050	1,050	1,369,000	1,050
1989-11-29	1,020	1,050	1,010	1,050	954,000	1,050
1989-11-28	1,000	1,020	1,000	1,010	266,000	1,010
1989-11-27	1,010	1,020	998	998	268,000	998
1989-11-24	997	1,020	990	998	550,000	998
1989-11-22	1,020	1,020	990	990	557,000	990
1989-11-21	1,030	1,030	995	995	683,000	995
1989-11-20	1,020	1,050	991	1,010	1,739,000	1,010
1989-11-17	990	1,010	990	1,010	501,000	1,010
1989-11-16	986	991	981	990	193,000	990
1989-11-15	981	995	980	987	181,000	987
1989-11-14	990	995	990	995	139,000	995
1989-11-13	999	1,000	990	994	180,000	994
1989-11-10	1,000	1,010	991	1,000	525,000	1,000
1989-11-09	1,010	1,010	980	990	368,000	990
1989-11-08	1,010	1,020	1,000	1,010	866,000	1,010
1989-11-07	995	1,020	986	1,010	842,000	1,010
1989-11-06	1,020	1,030	995	995	1,515,000	995
1989-11-02	972	1,000	965	1,000	2,203,000	1,000
1989-11-01	950	976	950	956	2,079,000	956
1989-10-31	925	950	925	949	495,000	949
1989-10-30	900	929	900	922	211,000	922
1989-10-27	925	925	890	910	79,000	910
1989-10-26	925	930	912	912	76,000	912
1989-10-25	930	933	896	898	140,000	898
1989-10-24	920	930	917	930	89,000	930
1989-10-23	926	930	921	921	76,000	921
1989-10-20	935	940	915	936	225,000	936
1989-10-19	930	940	926	930	251,000	930
1989-10-18	898	925	898	925	128,000	925
1989-10-17	870	900	870	900	32,000	900
1989-10-16	895	895	875	880	102,000	880
1989-10-13	896	905	882	905	62,000	905
1989-10-12	889	889	882	882	17,000	882
1989-10-11	909	910	891	891	69,000	891
1989-10-09	929	930	900	908	68,000	908
1989-10-06	935	940	920	926	428,000	926
1989-10-05	920	955	920	941	325,000	941
1989-10-04	914	915	900	900	212,000	900
1989-10-03	886	920	886	915	140,000	915
1989-10-02	873	896	870	896	80,000	896
1989-09-29	885	910	874	874	196,000	874
1989-09-28	860	885	855	880	65,000	880
1989-09-27	865	869	860	860	48,000	860
1989-09-26	841	845	837	845	100,000	845
1989-09-25	835	844	831	840	196,000	840
1989-09-22	837	840	834	834	156,000	834
1989-09-21	836	840	835	837	68,000	837
1989-09-20	850	850	835	835	115,000	835
1989-09-19	850	850	840	840	185,000	840
1989-09-18	836	840	836	840	66,000	840
1989-09-14	841	845	835	835	134,000	835
1989-09-13	845	847	837	841	26,000	841
1989-09-12	835	840	830	835	76,000	835
1989-09-11	846	850	835	835	36,000	835
1989-09-08	842	844	841	841	60,000	841
1989-09-07	860	861	841	841	66,000	841
1989-09-06	865	865	851	860	105,000	860
1989-09-05	870	870	860	865	132,000	865
1989-09-04	870	870	858	860	116,000	860
1989-09-01	886	887	870	870	78,000	870
1989-08-31	900	901	880	885	67,000	885
1989-08-30	886	900	885	900	63,000	900
1989-08-29	881	890	875	887	58,000	887
1989-08-28	869	880	869	872	104,000	872
1989-08-25	855	865	855	855	59,000	855
1989-08-24	851	868	851	855	98,000	855
1989-08-23	869	870	860	860	168,000	860
1989-08-22	875	875	868	868	129,000	868
1989-08-21	866	875	866	867	117,000	867
1989-08-18	881	881	860	860	120,000	860
1989-08-17	883	887	880	880	134,000	880
1989-08-16	883	883	880	883	62,000	883
1989-08-15	883	885	880	883	89,000	883
1989-08-14	882	890	880	885	144,000	885
1989-08-11	915	915	882	882	201,000	882
1989-08-10	915	920	905	912	136,000	912
1989-08-09	900	910	898	910	241,000	910
1989-08-08	889	900	885	896	148,000	896
1989-08-07	877	877	875	875	20,000	875
1989-08-04	856	880	855	880	30,000	880
1989-08-03	888	888	850	850	31,000	850
1989-08-02	880	885	870	884	68,000	884
1989-08-01	880	886	870	880	145,000	880
1989-07-31	872	886	872	876	11,000	876
1989-07-28	897	900	870	870	71,000	870
1989-07-27	888	900	885	900	126,000	900
1989-07-26	859	869	859	868	456,000	868
1989-07-25	835	851	835	850	29,000	850
1989-07-24	825	833	825	825	87,000	825
1989-07-21	825	827	825	826	27,000	826
1989-07-20	828	835	828	828	24,000	828
1989-07-19	827	830	825	825	33,000	825
1989-07-18	835	835	825	825	74,000	825
1989-07-17	840	840	835	835	38,000	835
1989-07-14	850	850	840	840	11,000	840
1989-07-13	840	840	832	840	51,000	840
1989-07-12	840	850	835	836	73,000	836
1989-07-11	841	841	836	836	55,000	836
1989-07-10	856	856	841	841	41,000	841
1989-07-07	845	854	836	836	148,000	836
1989-07-06	846	850	845	845	141,000	845
1989-07-05	853	854	848	850	108,000	850
1989-07-04	846	854	846	854	250,000	854
1989-07-03	874	874	845	845	39,000	845
1989-06-30	880	880	875	878	32,000	878
1989-06-29	880	885	875	885	31,000	885
1989-06-28	881	885	860	860	85,000	860
1989-06-27	897	899	890	895	95,000	895
1989-06-26	899	899	890	895	136,000	895
1989-06-23	872	899	872	885	67,000	885
1989-06-22	857	870	846	870	52,000	870
1989-06-21	836	850	836	847	59,000	847
1989-06-20	835	845	835	845	89,000	845
1989-06-19	846	850	830	834	52,000	834
1989-06-16	880	880	840	856	43,000	856
1989-06-15	880	880	870	870	50,000	870
1989-06-14	890	890	870	879	31,000	879
1989-06-13	900	900	880	880	31,000	880
1989-06-12	895	900	885	890	60,000	890
1989-06-09	891	905	881	885	79,000	885
1989-06-08	900	910	895	901	45,000	901
1989-06-07	910	910	891	891	116,000	891
1989-06-06	916	916	905	905	86,000	905
1989-06-05	924	924	915	915	107,000	915
1989-06-02	925	925	918	919	137,000	919
1989-06-01	928	930	918	918	239,000	918
1989-05-31	920	929	910	918	132,000	918
1989-05-30	920	921	909	910	134,000	910
1989-05-29	925	930	909	920	212,000	920
1989-05-26	905	915	905	910	191,000	910
1989-05-25	910	910	902	910	137,000	910
1989-05-24	925	925	901	902	172,000	902
1989-05-23	930	930	905	925	251,000	925
1989-05-22	938	949	935	939	166,000	939
1989-05-19	955	963	943	948	412,000	948
1989-05-18	944	970	938	955	712,000	955
1989-05-17	942	942	933	942	349,000	942
1989-05-16	940	942	930	942	488,000	942
1989-05-15	943	943	927	942	224,000	942
1989-05-12	939	943	935	939	270,000	939
1989-05-11	930	941	925	937	201,000	937
1989-05-10	920	948	920	930	739,000	930
1989-05-09	917	919	905	908	163,000	908
1989-05-08	923	925	905	906	207,000	906
1989-05-02	922	930	916	917	464,000	917
1989-05-01	935	951	921	922	943,000	922
1989-04-28	880	909	880	905	1,145,000	905
1989-04-27	856	870	850	870	142,000	870
1989-04-26	853	860	850	850	65,000	850
1989-04-25	850	860	850	850	95,000	850
1989-04-24	865	870	860	860	189,000	860
1989-04-21	835	855	834	855	548,000	855
1989-04-20	858	865	852	852	92,000	852
1989-04-19	860	868	850	858	151,000	858
1989-04-18	870	875	860	864	108,000	864
1989-04-17	850	871	845	871	110,000	871
1989-04-14	844	844	835	840	47,000	840
1989-04-13	850	851	841	844	77,000	844
1989-04-12	860	861	841	859	109,000	859
1989-04-11	860	870	856	860	114,000	860
1989-04-10	869	870	850	868	225,000	868
1989-04-07	840	869	825	869	259,000	869
1989-04-06	840	860	830	850	164,000	850
1989-04-05	879	889	840	860	246,000	860
1989-04-04	860	869	850	869	312,000	869
1989-04-03	880	880	850	850	117,000	850
1989-03-31	830	870	830	860	249,000	860
1989-03-30	825	837	811	826	98,000	826
1989-03-29	839	840	810	834	98,000	834
1989-03-28	840	849	835	840	154,000	840
1989-03-27	830	840	830	830	113,000	830
1989-03-24	840	849	840	845	320,000	845
1989-03-23	860	860	846	851	212,000	851
1989-03-22	910	915	861	861	173,000	861
1989-03-20	889	942	875	910	1,105,000	910
1989-03-17	889	904	875	899	692,000	899
1989-03-16	870	901	870	890	938,000	890
1989-03-15	870	910	861	880	1,988,000	880
1989-03-14	832	865	829	860	2,462,000	860
1989-03-13	798	835	795	829	574,000	829
1989-03-10	785	790	772	788	136,000	788
1989-03-09	790	799	780	780	95,000	780
1989-03-08	795	800	790	790	75,000	790
1989-03-07	792	800	784	790	58,000	790
1989-03-06	799	799	782	782	63,000	782
1989-03-03	780	794	778	779	181,000	779
1989-03-02	780	780	774	777	115,000	777
1989-03-01	772	790	766	775	176,000	775
1989-02-28	777	789	770	770	151,000	770
1989-02-27	797	800	770	792	138,000	792
1989-02-23	825	830	795	795	309,000	795
1989-02-22	840	840	821	834	329,000	834
1989-02-21	831	850	831	836	920,000	836
1989-02-20	817	830	805	830	440,000	830
1989-02-17	799	818	786	817	763,000	817
1989-02-16	798	798	775	785	126,000	785
1989-02-15	780	799	780	799	217,000	799
1989-02-14	755	801	751	800	266,000	800
1989-02-13	750	755	741	750	131,000	750
1989-02-10	760	770	750	764	148,000	764
1989-02-09	784	784	763	770	215,000	770
1989-02-08	795	798	768	791	271,000	791
1989-02-07	819	820	807	807	289,000	807
1989-02-06	809	820	790	820	494,000	820
1989-02-03	799	817	795	809	815,000	809
1989-02-02	783	784	766	778	350,000	778
1989-02-01	778	785	765	780	550,000	780
1989-01-31	780	786	770	775	658,000	775
1989-01-30	765	784	763	779	1,233,000	779
1989-01-28	740	760	739	758	635,000	758
1989-01-27	730	739	726	737	334,000	737
1989-01-26	736	738	720	720	122,000	720
1989-01-25	739	740	730	730	210,000	730
1989-01-24	729	745	729	739	317,000	739
1989-01-23	724	728	722	728	127,000	728
1989-01-20	715	720	714	720	72,000	720
1989-01-19	729	730	711	712	136,000	712
1989-01-18	722	726	716	720	140,000	720
1989-01-17	749	749	721	721	214,000	721
1989-01-13	702	750	700	739	938,000	739
1989-01-12	690	700	687	700	150,000	700
1989-01-11	689	689	680	687	62,000	687
1989-01-10	686	689	670	670	98,000	670
1989-01-09	663	689	663	685	32,000	685
1989-01-06	677	677	660	661	51,000	661
1989-01-05	690	690	676	677	36,000	677
1989-01-04	675	689	675	675	29,000	675

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