4617 中国塗料(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 550 | 550 | 530 | 530 | 14,000 | 530 |
| 1990-12-27 | 580 | 580 | 550 | 550 | 46,000 | 550 |
| 1990-12-26 | 570 | 578 | 560 | 570 | 59,000 | 570 |
| 1990-12-25 | 560 | 570 | 560 | 560 | 110,000 | 560 |
| 1990-12-21 | 560 | 580 | 560 | 580 | 181,000 | 580 |
| 1990-12-20 | 564 | 585 | 564 | 570 | 124,000 | 570 |
| 1990-12-19 | 570 | 570 | 561 | 566 | 82,000 | 566 |
| 1990-12-18 | 565 | 570 | 560 | 560 | 16,000 | 560 |
| 1990-12-17 | 581 | 581 | 570 | 570 | 9,000 | 570 |
| 1990-12-14 | 580 | 600 | 580 | 598 | 45,000 | 598 |
| 1990-12-13 | 560 | 596 | 560 | 596 | 110,000 | 596 |
| 1990-12-12 | 567 | 567 | 560 | 560 | 85,000 | 560 |
| 1990-12-11 | 546 | 560 | 540 | 556 | 72,000 | 556 |
| 1990-12-10 | 565 | 570 | 556 | 556 | 51,000 | 556 |
| 1990-12-07 | 510 | 550 | 510 | 548 | 105,000 | 548 |
| 1990-12-06 | 495 | 495 | 490 | 495 | 40,000 | 495 |
| 1990-12-05 | 490 | 490 | 475 | 480 | 53,000 | 480 |
| 1990-12-04 | 501 | 501 | 490 | 490 | 35,000 | 490 |
| 1990-12-03 | 511 | 521 | 511 | 511 | 47,000 | 511 |
| 1990-11-30 | 504 | 504 | 485 | 490 | 83,000 | 490 |
| 1990-11-29 | 540 | 540 | 505 | 505 | 48,000 | 505 |
| 1990-11-28 | 571 | 571 | 540 | 540 | 41,000 | 540 |
| 1990-11-27 | 564 | 570 | 560 | 570 | 24,000 | 570 |
| 1990-11-26 | 577 | 577 | 560 | 560 | 19,000 | 560 |
| 1990-11-22 | 535 | 560 | 535 | 557 | 49,000 | 557 |
| 1990-11-21 | 566 | 566 | 545 | 545 | 23,000 | 545 |
| 1990-11-20 | 580 | 590 | 575 | 575 | 26,000 | 575 |
| 1990-11-19 | 595 | 600 | 580 | 580 | 76,000 | 580 |
| 1990-11-16 | 590 | 595 | 590 | 590 | 33,000 | 590 |
| 1990-11-15 | 610 | 620 | 600 | 600 | 39,000 | 600 |
| 1990-11-14 | 629 | 630 | 620 | 620 | 24,000 | 620 |
| 1990-11-13 | 630 | 630 | 630 | 630 | 13,000 | 630 |
| 1990-11-09 | 610 | 610 | 585 | 590 | 53,000 | 590 |
| 1990-11-08 | 640 | 640 | 610 | 610 | 52,000 | 610 |
| 1990-11-07 | 660 | 660 | 650 | 650 | 24,000 | 650 |
| 1990-11-06 | 670 | 670 | 650 | 660 | 31,000 | 660 |
| 1990-11-05 | 660 | 660 | 660 | 660 | 15,000 | 660 |
| 1990-11-02 | 650 | 652 | 635 | 640 | 66,000 | 640 |
| 1990-11-01 | 695 | 695 | 650 | 650 | 130,000 | 650 |
| 1990-10-31 | 675 | 719 | 675 | 701 | 124,000 | 701 |
| 1990-10-30 | 689 | 689 | 669 | 675 | 63,000 | 675 |
| 1990-10-29 | 685 | 695 | 685 | 690 | 53,000 | 690 |
| 1990-10-26 | 670 | 697 | 660 | 665 | 60,000 | 665 |
| 1990-10-25 | 641 | 684 | 641 | 680 | 98,000 | 680 |
| 1990-10-24 | 665 | 665 | 645 | 650 | 72,000 | 650 |
| 1990-10-23 | 670 | 675 | 655 | 660 | 80,000 | 660 |
| 1990-10-22 | 640 | 651 | 640 | 650 | 91,000 | 650 |
| 1990-10-19 | 650 | 650 | 629 | 630 | 130,000 | 630 |
| 1990-10-18 | 610 | 658 | 600 | 645 | 225,000 | 645 |
| 1990-10-17 | 560 | 590 | 550 | 590 | 124,000 | 590 |
| 1990-10-16 | 550 | 555 | 545 | 545 | 59,000 | 545 |
| 1990-10-15 | 535 | 552 | 535 | 541 | 40,000 | 541 |
| 1990-10-12 | 541 | 541 | 520 | 525 | 83,000 | 525 |
| 1990-10-11 | 530 | 530 | 521 | 530 | 64,000 | 530 |
| 1990-10-09 | 580 | 585 | 556 | 556 | 172,000 | 556 |
| 1990-10-08 | 550 | 590 | 550 | 570 | 65,000 | 570 |
| 1990-10-05 | 506 | 550 | 506 | 534 | 71,000 | 534 |
| 1990-10-04 | 502 | 510 | 500 | 500 | 79,000 | 500 |
| 1990-10-03 | 552 | 552 | 532 | 532 | 88,000 | 532 |
| 1990-10-02 | 491 | 491 | 491 | 491 | 14,000 | 491 |
| 1990-10-01 | 490 | 495 | 490 | 490 | 43,000 | 490 |
| 1990-09-27 | 571 | 581 | 571 | 575 | 41,000 | 575 |
| 1990-09-26 | 625 | 630 | 581 | 581 | 48,000 | 581 |
| 1990-09-25 | 637 | 637 | 616 | 618 | 15,000 | 618 |
| 1990-09-21 | 651 | 651 | 639 | 640 | 119,000 | 640 |
| 1990-09-20 | 664 | 665 | 655 | 655 | 22,000 | 655 |
| 1990-09-19 | 661 | 675 | 660 | 667 | 16,000 | 667 |
| 1990-09-18 | 690 | 690 | 665 | 665 | 21,000 | 665 |
| 1990-09-17 | 708 | 708 | 680 | 690 | 32,000 | 690 |
| 1990-09-14 | 735 | 735 | 710 | 715 | 50,000 | 715 |
| 1990-09-13 | 741 | 747 | 740 | 745 | 27,000 | 745 |
| 1990-09-12 | 696 | 723 | 695 | 723 | 25,000 | 723 |
| 1990-09-11 | 698 | 715 | 695 | 695 | 28,000 | 695 |
| 1990-09-07 | 658 | 668 | 642 | 658 | 28,000 | 658 |
| 1990-09-06 | 682 | 695 | 655 | 655 | 55,000 | 655 |
| 1990-09-05 | 700 | 705 | 670 | 680 | 52,000 | 680 |
| 1990-09-04 | 730 | 730 | 690 | 691 | 57,000 | 691 |
| 1990-09-03 | 760 | 760 | 740 | 740 | 41,000 | 740 |
| 1990-08-31 | 728 | 750 | 725 | 750 | 94,000 | 750 |
| 1990-08-30 | 677 | 688 | 677 | 688 | 49,000 | 688 |
| 1990-08-29 | 675 | 675 | 664 | 666 | 135,000 | 666 |
| 1990-08-28 | 680 | 700 | 669 | 669 | 170,000 | 669 |
| 1990-08-27 | 666 | 670 | 660 | 670 | 27,000 | 670 |
| 1990-08-24 | 659 | 680 | 645 | 646 | 116,000 | 646 |
| 1990-08-23 | 700 | 700 | 689 | 689 | 84,000 | 689 |
| 1990-08-22 | 759 | 759 | 720 | 721 | 129,000 | 721 |
| 1990-08-21 | 797 | 797 | 755 | 760 | 99,000 | 760 |
| 1990-08-20 | 760 | 760 | 755 | 757 | 42,000 | 757 |
| 1990-08-17 | 755 | 757 | 755 | 755 | 29,000 | 755 |
| 1990-08-16 | 768 | 800 | 768 | 770 | 107,000 | 770 |
| 1990-08-14 | 718 | 718 | 698 | 698 | 148,000 | 698 |
| 1990-08-13 | 750 | 750 | 694 | 698 | 97,000 | 698 |
| 1990-08-10 | 780 | 780 | 760 | 765 | 110,000 | 765 |
| 1990-08-09 | 780 | 786 | 770 | 770 | 164,000 | 770 |
| 1990-08-08 | 770 | 776 | 749 | 750 | 266,000 | 750 |
| 1990-08-07 | 770 | 798 | 759 | 771 | 89,000 | 771 |
| 1990-08-06 | 865 | 865 | 790 | 800 | 141,000 | 800 |
| 1990-08-03 | 901 | 901 | 860 | 860 | 56,000 | 860 |
| 1990-08-02 | 934 | 934 | 899 | 900 | 82,000 | 900 |
| 1990-08-01 | 922 | 929 | 916 | 924 | 185,000 | 924 |
| 1990-07-31 | 940 | 943 | 916 | 920 | 158,000 | 920 |
| 1990-07-30 | 945 | 945 | 920 | 920 | 42,000 | 920 |
| 1990-07-27 | 965 | 965 | 940 | 945 | 76,000 | 945 |
| 1990-07-26 | 982 | 982 | 955 | 960 | 155,000 | 960 |
| 1990-07-25 | 995 | 995 | 977 | 982 | 121,000 | 982 |
| 1990-07-24 | 990 | 990 | 980 | 985 | 83,000 | 985 |
| 1990-07-23 | 997 | 1,000 | 995 | 998 | 78,000 | 998 |
| 1990-07-20 | 1,000 | 1,000 | 991 | 991 | 113,000 | 991 |
| 1990-07-19 | 1,000 | 1,010 | 1,000 | 1,000 | 87,000 | 1,000 |
| 1990-07-18 | 1,020 | 1,020 | 1,000 | 1,000 | 60,000 | 1,000 |
| 1990-07-17 | 1,030 | 1,030 | 1,000 | 1,000 | 193,000 | 1,000 |
| 1990-07-16 | 1,010 | 1,040 | 1,000 | 1,030 | 225,000 | 1,030 |
| 1990-07-13 | 1,010 | 1,020 | 1,000 | 1,000 | 161,000 | 1,000 |
| 1990-07-12 | 1,010 | 1,010 | 1,000 | 1,010 | 125,000 | 1,010 |
| 1990-07-11 | 1,020 | 1,040 | 1,000 | 1,030 | 299,000 | 1,030 |
| 1990-07-10 | 1,030 | 1,040 | 1,020 | 1,020 | 176,000 | 1,020 |
| 1990-07-09 | 1,020 | 1,060 | 1,020 | 1,040 | 652,000 | 1,040 |
| 1990-07-06 | 1,030 | 1,030 | 1,000 | 1,010 | 108,000 | 1,010 |
| 1990-07-05 | 990 | 1,040 | 990 | 1,030 | 274,000 | 1,030 |
| 1990-07-04 | 960 | 990 | 960 | 983 | 87,000 | 983 |
| 1990-07-03 | 960 | 960 | 948 | 948 | 72,000 | 948 |
| 1990-07-02 | 940 | 960 | 940 | 948 | 45,000 | 948 |
| 1990-06-29 | 955 | 955 | 939 | 950 | 226,000 | 950 |
| 1990-06-28 | 971 | 975 | 955 | 955 | 47,000 | 955 |
| 1990-06-27 | 970 | 990 | 970 | 975 | 52,000 | 975 |
| 1990-06-26 | 964 | 971 | 955 | 970 | 97,000 | 970 |
| 1990-06-25 | 996 | 996 | 964 | 975 | 172,000 | 975 |
| 1990-06-22 | 990 | 999 | 978 | 990 | 175,000 | 990 |
| 1990-06-21 | 985 | 1,000 | 979 | 1,000 | 134,000 | 1,000 |
| 1990-06-20 | 990 | 990 | 980 | 980 | 55,000 | 980 |
| 1990-06-19 | 998 | 998 | 980 | 985 | 87,000 | 985 |
| 1990-06-18 | 1,030 | 1,030 | 999 | 999 | 93,000 | 999 |
| 1990-06-15 | 1,040 | 1,050 | 1,010 | 1,010 | 170,000 | 1,010 |
| 1990-06-14 | 1,060 | 1,060 | 1,020 | 1,030 | 262,000 | 1,030 |
| 1990-06-13 | 990 | 1,060 | 977 | 1,050 | 310,000 | 1,050 |
| 1990-06-12 | 1,000 | 1,000 | 995 | 996 | 92,000 | 996 |
| 1990-06-11 | 1,030 | 1,030 | 995 | 1,000 | 174,000 | 1,000 |
| 1990-06-08 | 1,010 | 1,020 | 1,010 | 1,010 | 143,000 | 1,010 |
| 1990-06-07 | 1,010 | 1,020 | 1,000 | 1,020 | 165,000 | 1,020 |
| 1990-06-06 | 1,010 | 1,020 | 1,000 | 1,010 | 197,000 | 1,010 |
| 1990-06-05 | 1,020 | 1,030 | 1,000 | 1,020 | 133,000 | 1,020 |
| 1990-06-04 | 1,030 | 1,030 | 1,010 | 1,020 | 145,000 | 1,020 |
| 1990-06-01 | 1,030 | 1,040 | 1,020 | 1,020 | 184,000 | 1,020 |
| 1990-05-31 | 1,030 | 1,050 | 1,020 | 1,030 | 111,000 | 1,030 |
| 1990-05-30 | 1,020 | 1,050 | 1,020 | 1,030 | 190,000 | 1,030 |
| 1990-05-29 | 1,020 | 1,070 | 1,010 | 1,060 | 537,000 | 1,060 |
| 1990-05-28 | 1,050 | 1,060 | 1,020 | 1,020 | 232,000 | 1,020 |
| 1990-05-25 | 1,040 | 1,070 | 1,040 | 1,060 | 545,000 | 1,060 |
| 1990-05-24 | 1,030 | 1,060 | 1,000 | 1,020 | 1,042,000 | 1,020 |
| 1990-05-23 | 1,070 | 1,070 | 1,020 | 1,020 | 441,000 | 1,020 |
| 1990-05-22 | 1,010 | 1,080 | 1,000 | 1,050 | 1,012,000 | 1,050 |
| 1990-05-21 | 970 | 1,000 | 960 | 1,000 | 336,000 | 1,000 |
| 1990-05-18 | 1,010 | 1,010 | 965 | 989 | 249,000 | 989 |
| 1990-05-17 | 1,020 | 1,040 | 981 | 999 | 505,000 | 999 |
| 1990-05-16 | 936 | 1,020 | 935 | 1,020 | 831,000 | 1,020 |
| 1990-05-15 | 920 | 935 | 915 | 935 | 253,000 | 935 |
| 1990-05-14 | 925 | 930 | 916 | 925 | 164,000 | 925 |
| 1990-05-11 | 920 | 935 | 915 | 915 | 141,000 | 915 |
| 1990-05-10 | 930 | 930 | 910 | 915 | 95,000 | 915 |
| 1990-05-09 | 930 | 934 | 895 | 934 | 223,000 | 934 |
| 1990-05-08 | 950 | 955 | 920 | 920 | 120,000 | 920 |
| 1990-05-07 | 935 | 949 | 925 | 949 | 159,000 | 949 |
| 1990-05-02 | 911 | 925 | 905 | 925 | 66,000 | 925 |
| 1990-05-01 | 911 | 920 | 910 | 920 | 60,000 | 920 |
| 1990-04-27 | 910 | 915 | 900 | 910 | 136,000 | 910 |
| 1990-04-26 | 920 | 950 | 920 | 940 | 281,000 | 940 |
| 1990-04-25 | 950 | 965 | 907 | 920 | 647,000 | 920 |
| 1990-04-24 | 915 | 950 | 887 | 950 | 639,000 | 950 |
| 1990-04-23 | 895 | 915 | 885 | 909 | 428,000 | 909 |
| 1990-04-20 | 855 | 865 | 845 | 865 | 281,000 | 865 |
| 1990-04-19 | 740 | 810 | 740 | 805 | 62,000 | 805 |
| 1990-04-18 | 710 | 740 | 710 | 740 | 23,000 | 740 |
| 1990-04-17 | 710 | 715 | 710 | 711 | 15,000 | 711 |
| 1990-04-16 | 710 | 711 | 710 | 710 | 29,000 | 710 |
| 1990-04-13 | 730 | 750 | 730 | 730 | 38,000 | 730 |
| 1990-04-12 | 750 | 755 | 750 | 750 | 60,000 | 750 |
| 1990-04-11 | 800 | 830 | 800 | 800 | 51,000 | 800 |
| 1990-04-10 | 774 | 800 | 769 | 800 | 121,000 | 800 |
| 1990-04-09 | 756 | 756 | 750 | 753 | 33,000 | 753 |
| 1990-04-06 | 690 | 705 | 690 | 705 | 158,000 | 705 |
| 1990-04-04 | 776 | 800 | 760 | 760 | 125,000 | 760 |
| 1990-04-03 | 760 | 776 | 738 | 776 | 117,000 | 776 |
| 1990-03-30 | 850 | 850 | 840 | 840 | 65,000 | 840 |
| 1990-03-29 | 865 | 885 | 865 | 870 | 51,000 | 870 |
| 1990-03-28 | 860 | 890 | 860 | 880 | 76,000 | 880 |
| 1990-03-27 | 812 | 860 | 812 | 860 | 90,000 | 860 |
| 1990-03-26 | 787 | 820 | 787 | 812 | 121,000 | 812 |
| 1990-03-23 | 829 | 829 | 797 | 797 | 84,000 | 797 |
| 1990-03-22 | 833 | 840 | 820 | 830 | 121,000 | 830 |
| 1990-03-19 | 940 | 950 | 925 | 933 | 187,000 | 933 |
| 1990-03-16 | 970 | 985 | 950 | 950 | 139,000 | 950 |
| 1990-03-15 | 960 | 989 | 960 | 970 | 47,000 | 970 |
| 1990-03-14 | 991 | 992 | 955 | 970 | 63,000 | 970 |
| 1990-03-13 | 996 | 1,000 | 970 | 971 | 102,000 | 971 |
| 1990-03-12 | 1,010 | 1,020 | 986 | 986 | 101,000 | 986 |
| 1990-03-09 | 950 | 1,020 | 950 | 1,020 | 243,000 | 1,020 |
| 1990-03-08 | 940 | 960 | 940 | 950 | 72,000 | 950 |
| 1990-03-07 | 953 | 953 | 945 | 945 | 22,000 | 945 |
| 1990-03-06 | 960 | 966 | 952 | 953 | 73,000 | 953 |
| 1990-03-05 | 960 | 960 | 950 | 960 | 26,000 | 960 |
| 1990-03-02 | 955 | 965 | 955 | 962 | 35,000 | 962 |
| 1990-03-01 | 974 | 989 | 959 | 965 | 62,000 | 965 |
| 1990-02-28 | 950 | 999 | 950 | 995 | 88,000 | 995 |
| 1990-02-27 | 900 | 905 | 881 | 900 | 182,000 | 900 |
| 1990-02-26 | 930 | 930 | 870 | 870 | 85,000 | 870 |
| 1990-02-23 | 990 | 1,000 | 949 | 950 | 116,000 | 950 |
| 1990-02-22 | 1,000 | 1,010 | 990 | 1,000 | 87,000 | 1,000 |
| 1990-02-21 | 1,020 | 1,020 | 1,000 | 1,000 | 83,000 | 1,000 |
| 1990-02-20 | 1,040 | 1,040 | 1,010 | 1,010 | 164,000 | 1,010 |
| 1990-02-19 | 1,070 | 1,070 | 1,040 | 1,040 | 116,000 | 1,040 |
| 1990-02-16 | 1,070 | 1,080 | 1,050 | 1,050 | 138,000 | 1,050 |
| 1990-02-15 | 1,050 | 1,070 | 1,050 | 1,060 | 181,000 | 1,060 |
| 1990-02-14 | 1,070 | 1,070 | 1,040 | 1,050 | 156,000 | 1,050 |
| 1990-02-13 | 1,080 | 1,090 | 1,050 | 1,070 | 159,000 | 1,070 |
| 1990-02-09 | 1,100 | 1,110 | 1,080 | 1,090 | 200,000 | 1,090 |
| 1990-02-08 | 1,080 | 1,120 | 1,070 | 1,120 | 729,000 | 1,120 |
| 1990-02-07 | 1,060 | 1,080 | 1,040 | 1,060 | 449,000 | 1,060 |
| 1990-02-06 | 1,020 | 1,060 | 1,010 | 1,050 | 310,000 | 1,050 |
| 1990-02-05 | 1,020 | 1,020 | 1,000 | 1,020 | 162,000 | 1,020 |
| 1990-02-02 | 990 | 1,010 | 987 | 1,010 | 114,000 | 1,010 |
| 1990-02-01 | 993 | 1,000 | 986 | 990 | 105,000 | 990 |
| 1990-01-31 | 997 | 1,000 | 990 | 992 | 91,000 | 992 |
| 1990-01-30 | 1,000 | 1,000 | 998 | 998 | 100,000 | 998 |
| 1990-01-29 | 991 | 1,010 | 991 | 999 | 54,000 | 999 |
| 1990-01-26 | 995 | 1,000 | 990 | 990 | 67,000 | 990 |
| 1990-01-25 | 1,000 | 1,010 | 995 | 995 | 72,000 | 995 |
| 1990-01-24 | 1,020 | 1,030 | 998 | 1,000 | 149,000 | 1,000 |
| 1990-01-23 | 985 | 1,030 | 985 | 1,030 | 186,000 | 1,030 |
| 1990-01-22 | 974 | 990 | 974 | 985 | 81,000 | 985 |
| 1990-01-19 | 985 | 990 | 971 | 971 | 126,000 | 971 |
| 1990-01-18 | 985 | 999 | 976 | 976 | 67,000 | 976 |
| 1990-01-17 | 980 | 1,000 | 980 | 985 | 122,000 | 985 |
| 1990-01-16 | 990 | 1,000 | 980 | 980 | 167,000 | 980 |
| 1990-01-12 | 1,020 | 1,030 | 1,010 | 1,020 | 101,000 | 1,020 |
| 1990-01-11 | 1,020 | 1,030 | 1,010 | 1,010 | 149,000 | 1,010 |
| 1990-01-10 | 1,050 | 1,050 | 1,020 | 1,020 | 95,000 | 1,020 |
| 1990-01-09 | 1,060 | 1,070 | 1,040 | 1,040 | 171,000 | 1,040 |
| 1990-01-08 | 1,050 | 1,060 | 1,040 | 1,050 | 22,000 | 1,050 |
| 1990-01-05 | 1,080 | 1,090 | 1,030 | 1,030 | 202,000 | 1,030 |
| 1990-01-04 | 1,070 | 1,090 | 1,070 | 1,080 | 102,000 | 1,080 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株
