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