4617 中国塗料(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-309951,020991997682,000997
1991-12-271,0401,0509819942,263,000994
1991-12-261,0801,0801,0301,0401,050,0001,040
1991-12-251,0501,1001,0501,0701,395,0001,070
1991-12-241,1001,1101,0101,0502,036,0001,050
1991-12-201,1301,1501,0701,0802,536,0001,080
1991-12-191,2001,2101,1401,1502,248,0001,150
1991-12-181,1901,2301,1801,2001,975,0001,200
1991-12-171,2201,2701,1801,2106,093,0001,210
1991-12-161,1501,2401,1501,22012,722,0001,220
1991-12-131,1001,1601,0901,1304,882,0001,130
1991-12-121,1101,1301,0701,0902,805,0001,090
1991-12-119901,1009891,0903,126,0001,090
1991-12-101,0701,0709911,0302,650,0001,030
1991-12-091,1001,1301,0701,0704,448,0001,070
1991-12-069901,0809901,0703,793,0001,070
1991-12-059981,0109739901,017,000990
1991-12-049371,0109359992,066,000999
1991-12-039259449109401,193,000940
1991-12-029009208909151,003,000915
1991-11-299319458909021,411,000902
1991-11-288809318799211,529,000921
1991-11-271,0201,0209009002,900,000900
1991-11-261,0701,0909691,0001,605,0001,000
1991-11-251,0901,1101,0501,080738,0001,080
1991-11-221,0901,1101,0701,070619,0001,070
1991-11-211,1001,1201,0601,0901,003,0001,090
1991-11-201,1001,1101,0701,080626,0001,080
1991-11-191,0901,1201,0801,1101,553,0001,110
1991-11-181,0801,0901,0601,0701,370,0001,070
1991-11-151,0901,1401,0801,1201,266,0001,120
1991-11-141,1001,1201,0801,100429,0001,100
1991-11-131,1301,1401,0901,090441,0001,090
1991-11-121,0801,1301,0801,130790,0001,130
1991-11-111,1001,1101,0801,090276,0001,090
1991-11-081,1401,1501,1001,120609,0001,120
1991-11-071,1301,1701,1201,1301,727,0001,130
1991-11-061,0901,1301,0801,1201,159,0001,120
1991-11-051,1101,1201,0801,100438,0001,100
1991-11-011,0801,1301,0801,1101,537,0001,110
1991-10-311,0701,0801,0601,080375,0001,080
1991-10-301,0601,0901,0601,070680,0001,070
1991-10-291,0701,0901,0501,060740,0001,060
1991-10-281,0901,1001,0701,070454,0001,070
1991-10-251,0801,1201,0801,110508,0001,110
1991-10-241,1201,1401,1001,100888,0001,100
1991-10-231,1601,1701,1301,1401,339,0001,140
1991-10-221,1801,2101,1601,1605,980,0001,160
1991-10-211,1101,1701,1001,1702,148,0001,170
1991-10-181,0801,1201,0701,1001,604,0001,100
1991-10-171,0601,1001,0401,070807,0001,070
1991-10-161,0801,0801,0501,050588,0001,050
1991-10-151,0701,0901,0601,060689,0001,060
1991-10-141,1201,1201,0601,060804,0001,060
1991-10-111,0701,1001,0401,100982,0001,100
1991-10-091,0701,0901,0401,050736,0001,050
1991-10-081,0701,1201,0701,0801,465,0001,080
1991-10-071,1201,1501,0601,0603,856,0001,060
1991-10-041,0101,1009911,1001,293,0001,100
1991-10-031,0201,0209981,010506,0001,010
1991-10-021,0001,0109901,010556,0001,010
1991-10-011,0301,0401,0001,010811,0001,010
1991-09-309801,0409721,0401,689,0001,040
1991-09-271,0101,0209809902,227,000990
1991-09-261,0901,1001,0401,0401,327,0001,040
1991-09-251,0801,1001,0701,0901,618,0001,090
1991-09-241,0401,0801,0301,0601,910,0001,060
1991-09-201,1601,1601,0301,0603,714,0001,060
1991-09-191,1501,2101,0801,1505,533,0001,150
1991-09-181,1101,1701,0901,1306,687,0001,130
1991-09-171,0401,1201,0001,1206,514,0001,120
1991-09-131,0401,0701,0101,0407,828,0001,040
1991-09-129219809109805,744,000980
1991-09-119209659069185,121,000918
1991-09-108589468559204,160,000920
1991-09-097908487898482,185,000848
1991-09-06809812782785808,000785
1991-09-057848147778052,464,000805
1991-09-047527877527851,269,000785
1991-09-037707837457491,220,000749
1991-09-027337827187502,534,000750
1991-08-307217577057231,600,000723
1991-08-296907336857211,384,000721
1991-08-28660690658680508,000680
1991-08-2763265562663383,000633
1991-08-2665965964164193,000641
1991-08-23631671631660242,000660
1991-08-22636645621621174,000621
1991-08-21591632591610183,000610
1991-08-20597611582582246,000582
1991-08-19640640601601158,000601
1991-08-16660669658660237,000660
1991-08-15658660655659153,000659
1991-08-1462564862564865,000648
1991-08-1363564062162156,000621
1991-08-1266066063463555,000635
1991-08-09685685660660179,000660
1991-08-08675688671676380,000676
1991-08-07630670630655269,000655
1991-08-0662263862162537,000625
1991-08-0562262261462115,000621
1991-08-02612620610612101,000612
1991-08-0161062961061284,000612
1991-07-3161062061062027,000620
1991-07-3060061060061013,000610
1991-07-2961961961061016,000610
1991-07-2659061759061719,000617
1991-07-2558959058959012,000590
1991-07-2457059057059011,000590
1991-07-2358058458058021,000580
1991-07-225805805805805,000580
1991-07-195825825805808,000580
1991-07-1858059058058058,000580
1991-07-1759659958058025,000580
1991-07-1659360059359319,000593
1991-07-1559059258059066,000590
1991-07-1258259958259045,000590
1991-07-1158260058259249,000592
1991-07-1055056555056567,000565
1991-07-0954054052054063,000540
1991-07-0560961059060056,000600
1991-07-0462262260960933,000609
1991-07-0365065063064031,000640
1991-07-0266966965065027,000650
1991-07-0165967365067316,000673
1991-06-2863368063367344,000673
1991-06-2764065064064020,000640
1991-06-2666567566067048,000670
1991-06-2566966966066534,000665
1991-06-2467367566867525,000675
1991-06-2167267567267537,000675
1991-06-2066569066567228,000672
1991-06-1969069067067289,000672
1991-06-1869569568769026,000690
1991-06-1770571469569530,000695
1991-06-14680720680715100,000715
1991-06-136756806756766,000676
1991-06-1267067667067538,000675
1991-06-1167268067068028,000680
1991-06-1070070067268013,000680
1991-06-0770370369070035,000700
1991-06-0671071170070261,000702
1991-06-0572372471772095,000720
1991-06-04710724710722158,000722
1991-06-0371871870171043,000710
1991-05-3169271069270851,000708
1991-05-306816826806828,000682
1991-05-296726946726808,000680
1991-05-2867468067067133,000671
1991-05-2768168167567917,000679
1991-05-2469369568068125,000681
1991-05-2368569568569019,000690
1991-05-2267168467168417,000684
1991-05-2167767767167111,000671
1991-05-2069469469469413,000694
1991-05-1769571469570425,000704
1991-05-1669569568569538,000695
1991-05-15714720704704100,000704
1991-05-14710727710724115,000724
1991-05-13702719702702102,000702
1991-05-1070571370070291,000702
1991-05-0968069067369073,000690
1991-05-0868268967467415,000674
1991-05-0769069068069022,000690
1991-05-0268968967267292,000672
1991-05-0167069167067995,000679
1991-04-3068168167067051,000670
1991-04-2668769068368366,000683
1991-04-2568369068368326,000683
1991-04-2469069068268223,000682
1991-04-2369569567667676,000676
1991-04-2271071069469543,000695
1991-04-1971471570770731,000707
1991-04-1871271771071021,000710
1991-04-17720720712713101,000713
1991-04-1671972571672050,000720
1991-04-1573073071371364,000713
1991-04-1272172671572655,000726
1991-04-1172172672072655,000726
1991-04-1074074072873151,000731
1991-04-09750754744744126,000744
1991-04-08744754744750126,000750
1991-04-05750768742744243,000744
1991-04-04718742710742170,000742
1991-04-0371472071372087,000720
1991-04-0271071471071439,000714
1991-04-0171571570070027,000700
1991-03-2969271069270048,000700
1991-03-2868670268170251,000702
1991-03-2769169168668610,000686
1991-03-2670070068168125,000681
1991-03-2569570067070094,000700
1991-03-22697708690690136,000690
1991-03-2071772070270297,000702
1991-03-1972072572072573,000725
1991-03-1872373072372837,000728
1991-03-1573874072573356,000733
1991-03-1472273872173873,000738
1991-03-1374974973273287,000732
1991-03-1272474972074092,000740
1991-03-11714749714735180,000735
1991-03-08705715699714121,000714
1991-03-0771271370070570,000705
1991-03-06705710700710139,000710
1991-03-0569770469770065,000700
1991-03-0471571570770775,000707
1991-03-01690720679715230,000715
1991-02-2868670068369071,000690
1991-02-2768568567467958,000679
1991-02-2670070068668665,000686
1991-02-2567470067470067,000700
1991-02-22685695671680143,000680
1991-02-21649685639685148,000685
1991-02-20670679647655123,000655
1991-02-19659700657680190,000680
1991-02-1863166063165982,000659
1991-02-1563463462462553,000625
1991-02-14625640620640107,000640
1991-02-1361163061062585,000625
1991-02-12620620610610113,000610
1991-02-08589601580580131,000580
1991-02-0757958056058060,000580
1991-02-06589591579591254,000591
1991-02-0551052151052035,000520
1991-02-0450051049651035,000510
1991-02-0150950949549547,000495
1991-01-3151151150050046,000500
1991-01-3050050049550012,000500
1991-01-2949550049549511,000495
1991-01-2848649348649122,000491
1991-01-2550551449349338,000493
1991-01-2449051049050552,000505
1991-01-2350050049049016,000490
1991-01-2249050249050026,000500
1991-01-2152052050050010,000500
1991-01-1853053052052170,000521
1991-01-1748553048553060,000530
1991-01-1650350349049573,000495
1991-01-1451351351051321,000513
1991-01-1150151950051072,000510
1991-01-1050050550050042,000500
1991-01-0948550048550085,000500
1991-01-0851551548549540,000495
1991-01-0751052050552058,000520
1991-01-0452052051552029,000520

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