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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 995 | 1,020 | 991 | 997 | 682,000 | 997 |
| 1991-12-27 | 1,040 | 1,050 | 981 | 994 | 2,263,000 | 994 |
| 1991-12-26 | 1,080 | 1,080 | 1,030 | 1,040 | 1,050,000 | 1,040 |
| 1991-12-25 | 1,050 | 1,100 | 1,050 | 1,070 | 1,395,000 | 1,070 |
| 1991-12-24 | 1,100 | 1,110 | 1,010 | 1,050 | 2,036,000 | 1,050 |
| 1991-12-20 | 1,130 | 1,150 | 1,070 | 1,080 | 2,536,000 | 1,080 |
| 1991-12-19 | 1,200 | 1,210 | 1,140 | 1,150 | 2,248,000 | 1,150 |
| 1991-12-18 | 1,190 | 1,230 | 1,180 | 1,200 | 1,975,000 | 1,200 |
| 1991-12-17 | 1,220 | 1,270 | 1,180 | 1,210 | 6,093,000 | 1,210 |
| 1991-12-16 | 1,150 | 1,240 | 1,150 | 1,220 | 12,722,000 | 1,220 |
| 1991-12-13 | 1,100 | 1,160 | 1,090 | 1,130 | 4,882,000 | 1,130 |
| 1991-12-12 | 1,110 | 1,130 | 1,070 | 1,090 | 2,805,000 | 1,090 |
| 1991-12-11 | 990 | 1,100 | 989 | 1,090 | 3,126,000 | 1,090 |
| 1991-12-10 | 1,070 | 1,070 | 991 | 1,030 | 2,650,000 | 1,030 |
| 1991-12-09 | 1,100 | 1,130 | 1,070 | 1,070 | 4,448,000 | 1,070 |
| 1991-12-06 | 990 | 1,080 | 990 | 1,070 | 3,793,000 | 1,070 |
| 1991-12-05 | 998 | 1,010 | 973 | 990 | 1,017,000 | 990 |
| 1991-12-04 | 937 | 1,010 | 935 | 999 | 2,066,000 | 999 |
| 1991-12-03 | 925 | 944 | 910 | 940 | 1,193,000 | 940 |
| 1991-12-02 | 900 | 920 | 890 | 915 | 1,003,000 | 915 |
| 1991-11-29 | 931 | 945 | 890 | 902 | 1,411,000 | 902 |
| 1991-11-28 | 880 | 931 | 879 | 921 | 1,529,000 | 921 |
| 1991-11-27 | 1,020 | 1,020 | 900 | 900 | 2,900,000 | 900 |
| 1991-11-26 | 1,070 | 1,090 | 969 | 1,000 | 1,605,000 | 1,000 |
| 1991-11-25 | 1,090 | 1,110 | 1,050 | 1,080 | 738,000 | 1,080 |
| 1991-11-22 | 1,090 | 1,110 | 1,070 | 1,070 | 619,000 | 1,070 |
| 1991-11-21 | 1,100 | 1,120 | 1,060 | 1,090 | 1,003,000 | 1,090 |
| 1991-11-20 | 1,100 | 1,110 | 1,070 | 1,080 | 626,000 | 1,080 |
| 1991-11-19 | 1,090 | 1,120 | 1,080 | 1,110 | 1,553,000 | 1,110 |
| 1991-11-18 | 1,080 | 1,090 | 1,060 | 1,070 | 1,370,000 | 1,070 |
| 1991-11-15 | 1,090 | 1,140 | 1,080 | 1,120 | 1,266,000 | 1,120 |
| 1991-11-14 | 1,100 | 1,120 | 1,080 | 1,100 | 429,000 | 1,100 |
| 1991-11-13 | 1,130 | 1,140 | 1,090 | 1,090 | 441,000 | 1,090 |
| 1991-11-12 | 1,080 | 1,130 | 1,080 | 1,130 | 790,000 | 1,130 |
| 1991-11-11 | 1,100 | 1,110 | 1,080 | 1,090 | 276,000 | 1,090 |
| 1991-11-08 | 1,140 | 1,150 | 1,100 | 1,120 | 609,000 | 1,120 |
| 1991-11-07 | 1,130 | 1,170 | 1,120 | 1,130 | 1,727,000 | 1,130 |
| 1991-11-06 | 1,090 | 1,130 | 1,080 | 1,120 | 1,159,000 | 1,120 |
| 1991-11-05 | 1,110 | 1,120 | 1,080 | 1,100 | 438,000 | 1,100 |
| 1991-11-01 | 1,080 | 1,130 | 1,080 | 1,110 | 1,537,000 | 1,110 |
| 1991-10-31 | 1,070 | 1,080 | 1,060 | 1,080 | 375,000 | 1,080 |
| 1991-10-30 | 1,060 | 1,090 | 1,060 | 1,070 | 680,000 | 1,070 |
| 1991-10-29 | 1,070 | 1,090 | 1,050 | 1,060 | 740,000 | 1,060 |
| 1991-10-28 | 1,090 | 1,100 | 1,070 | 1,070 | 454,000 | 1,070 |
| 1991-10-25 | 1,080 | 1,120 | 1,080 | 1,110 | 508,000 | 1,110 |
| 1991-10-24 | 1,120 | 1,140 | 1,100 | 1,100 | 888,000 | 1,100 |
| 1991-10-23 | 1,160 | 1,170 | 1,130 | 1,140 | 1,339,000 | 1,140 |
| 1991-10-22 | 1,180 | 1,210 | 1,160 | 1,160 | 5,980,000 | 1,160 |
| 1991-10-21 | 1,110 | 1,170 | 1,100 | 1,170 | 2,148,000 | 1,170 |
| 1991-10-18 | 1,080 | 1,120 | 1,070 | 1,100 | 1,604,000 | 1,100 |
| 1991-10-17 | 1,060 | 1,100 | 1,040 | 1,070 | 807,000 | 1,070 |
| 1991-10-16 | 1,080 | 1,080 | 1,050 | 1,050 | 588,000 | 1,050 |
| 1991-10-15 | 1,070 | 1,090 | 1,060 | 1,060 | 689,000 | 1,060 |
| 1991-10-14 | 1,120 | 1,120 | 1,060 | 1,060 | 804,000 | 1,060 |
| 1991-10-11 | 1,070 | 1,100 | 1,040 | 1,100 | 982,000 | 1,100 |
| 1991-10-09 | 1,070 | 1,090 | 1,040 | 1,050 | 736,000 | 1,050 |
| 1991-10-08 | 1,070 | 1,120 | 1,070 | 1,080 | 1,465,000 | 1,080 |
| 1991-10-07 | 1,120 | 1,150 | 1,060 | 1,060 | 3,856,000 | 1,060 |
| 1991-10-04 | 1,010 | 1,100 | 991 | 1,100 | 1,293,000 | 1,100 |
| 1991-10-03 | 1,020 | 1,020 | 998 | 1,010 | 506,000 | 1,010 |
| 1991-10-02 | 1,000 | 1,010 | 990 | 1,010 | 556,000 | 1,010 |
| 1991-10-01 | 1,030 | 1,040 | 1,000 | 1,010 | 811,000 | 1,010 |
| 1991-09-30 | 980 | 1,040 | 972 | 1,040 | 1,689,000 | 1,040 |
| 1991-09-27 | 1,010 | 1,020 | 980 | 990 | 2,227,000 | 990 |
| 1991-09-26 | 1,090 | 1,100 | 1,040 | 1,040 | 1,327,000 | 1,040 |
| 1991-09-25 | 1,080 | 1,100 | 1,070 | 1,090 | 1,618,000 | 1,090 |
| 1991-09-24 | 1,040 | 1,080 | 1,030 | 1,060 | 1,910,000 | 1,060 |
| 1991-09-20 | 1,160 | 1,160 | 1,030 | 1,060 | 3,714,000 | 1,060 |
| 1991-09-19 | 1,150 | 1,210 | 1,080 | 1,150 | 5,533,000 | 1,150 |
| 1991-09-18 | 1,110 | 1,170 | 1,090 | 1,130 | 6,687,000 | 1,130 |
| 1991-09-17 | 1,040 | 1,120 | 1,000 | 1,120 | 6,514,000 | 1,120 |
| 1991-09-13 | 1,040 | 1,070 | 1,010 | 1,040 | 7,828,000 | 1,040 |
| 1991-09-12 | 921 | 980 | 910 | 980 | 5,744,000 | 980 |
| 1991-09-11 | 920 | 965 | 906 | 918 | 5,121,000 | 918 |
| 1991-09-10 | 858 | 946 | 855 | 920 | 4,160,000 | 920 |
| 1991-09-09 | 790 | 848 | 789 | 848 | 2,185,000 | 848 |
| 1991-09-06 | 809 | 812 | 782 | 785 | 808,000 | 785 |
| 1991-09-05 | 784 | 814 | 777 | 805 | 2,464,000 | 805 |
| 1991-09-04 | 752 | 787 | 752 | 785 | 1,269,000 | 785 |
| 1991-09-03 | 770 | 783 | 745 | 749 | 1,220,000 | 749 |
| 1991-09-02 | 733 | 782 | 718 | 750 | 2,534,000 | 750 |
| 1991-08-30 | 721 | 757 | 705 | 723 | 1,600,000 | 723 |
| 1991-08-29 | 690 | 733 | 685 | 721 | 1,384,000 | 721 |
| 1991-08-28 | 660 | 690 | 658 | 680 | 508,000 | 680 |
| 1991-08-27 | 632 | 655 | 626 | 633 | 83,000 | 633 |
| 1991-08-26 | 659 | 659 | 641 | 641 | 93,000 | 641 |
| 1991-08-23 | 631 | 671 | 631 | 660 | 242,000 | 660 |
| 1991-08-22 | 636 | 645 | 621 | 621 | 174,000 | 621 |
| 1991-08-21 | 591 | 632 | 591 | 610 | 183,000 | 610 |
| 1991-08-20 | 597 | 611 | 582 | 582 | 246,000 | 582 |
| 1991-08-19 | 640 | 640 | 601 | 601 | 158,000 | 601 |
| 1991-08-16 | 660 | 669 | 658 | 660 | 237,000 | 660 |
| 1991-08-15 | 658 | 660 | 655 | 659 | 153,000 | 659 |
| 1991-08-14 | 625 | 648 | 625 | 648 | 65,000 | 648 |
| 1991-08-13 | 635 | 640 | 621 | 621 | 56,000 | 621 |
| 1991-08-12 | 660 | 660 | 634 | 635 | 55,000 | 635 |
| 1991-08-09 | 685 | 685 | 660 | 660 | 179,000 | 660 |
| 1991-08-08 | 675 | 688 | 671 | 676 | 380,000 | 676 |
| 1991-08-07 | 630 | 670 | 630 | 655 | 269,000 | 655 |
| 1991-08-06 | 622 | 638 | 621 | 625 | 37,000 | 625 |
| 1991-08-05 | 622 | 622 | 614 | 621 | 15,000 | 621 |
| 1991-08-02 | 612 | 620 | 610 | 612 | 101,000 | 612 |
| 1991-08-01 | 610 | 629 | 610 | 612 | 84,000 | 612 |
| 1991-07-31 | 610 | 620 | 610 | 620 | 27,000 | 620 |
| 1991-07-30 | 600 | 610 | 600 | 610 | 13,000 | 610 |
| 1991-07-29 | 619 | 619 | 610 | 610 | 16,000 | 610 |
| 1991-07-26 | 590 | 617 | 590 | 617 | 19,000 | 617 |
| 1991-07-25 | 589 | 590 | 589 | 590 | 12,000 | 590 |
| 1991-07-24 | 570 | 590 | 570 | 590 | 11,000 | 590 |
| 1991-07-23 | 580 | 584 | 580 | 580 | 21,000 | 580 |
| 1991-07-22 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1991-07-19 | 582 | 582 | 580 | 580 | 8,000 | 580 |
| 1991-07-18 | 580 | 590 | 580 | 580 | 58,000 | 580 |
| 1991-07-17 | 596 | 599 | 580 | 580 | 25,000 | 580 |
| 1991-07-16 | 593 | 600 | 593 | 593 | 19,000 | 593 |
| 1991-07-15 | 590 | 592 | 580 | 590 | 66,000 | 590 |
| 1991-07-12 | 582 | 599 | 582 | 590 | 45,000 | 590 |
| 1991-07-11 | 582 | 600 | 582 | 592 | 49,000 | 592 |
| 1991-07-10 | 550 | 565 | 550 | 565 | 67,000 | 565 |
| 1991-07-09 | 540 | 540 | 520 | 540 | 63,000 | 540 |
| 1991-07-05 | 609 | 610 | 590 | 600 | 56,000 | 600 |
| 1991-07-04 | 622 | 622 | 609 | 609 | 33,000 | 609 |
| 1991-07-03 | 650 | 650 | 630 | 640 | 31,000 | 640 |
| 1991-07-02 | 669 | 669 | 650 | 650 | 27,000 | 650 |
| 1991-07-01 | 659 | 673 | 650 | 673 | 16,000 | 673 |
| 1991-06-28 | 633 | 680 | 633 | 673 | 44,000 | 673 |
| 1991-06-27 | 640 | 650 | 640 | 640 | 20,000 | 640 |
| 1991-06-26 | 665 | 675 | 660 | 670 | 48,000 | 670 |
| 1991-06-25 | 669 | 669 | 660 | 665 | 34,000 | 665 |
| 1991-06-24 | 673 | 675 | 668 | 675 | 25,000 | 675 |
| 1991-06-21 | 672 | 675 | 672 | 675 | 37,000 | 675 |
| 1991-06-20 | 665 | 690 | 665 | 672 | 28,000 | 672 |
| 1991-06-19 | 690 | 690 | 670 | 672 | 89,000 | 672 |
| 1991-06-18 | 695 | 695 | 687 | 690 | 26,000 | 690 |
| 1991-06-17 | 705 | 714 | 695 | 695 | 30,000 | 695 |
| 1991-06-14 | 680 | 720 | 680 | 715 | 100,000 | 715 |
| 1991-06-13 | 675 | 680 | 675 | 676 | 6,000 | 676 |
| 1991-06-12 | 670 | 676 | 670 | 675 | 38,000 | 675 |
| 1991-06-11 | 672 | 680 | 670 | 680 | 28,000 | 680 |
| 1991-06-10 | 700 | 700 | 672 | 680 | 13,000 | 680 |
| 1991-06-07 | 703 | 703 | 690 | 700 | 35,000 | 700 |
| 1991-06-06 | 710 | 711 | 700 | 702 | 61,000 | 702 |
| 1991-06-05 | 723 | 724 | 717 | 720 | 95,000 | 720 |
| 1991-06-04 | 710 | 724 | 710 | 722 | 158,000 | 722 |
| 1991-06-03 | 718 | 718 | 701 | 710 | 43,000 | 710 |
| 1991-05-31 | 692 | 710 | 692 | 708 | 51,000 | 708 |
| 1991-05-30 | 681 | 682 | 680 | 682 | 8,000 | 682 |
| 1991-05-29 | 672 | 694 | 672 | 680 | 8,000 | 680 |
| 1991-05-28 | 674 | 680 | 670 | 671 | 33,000 | 671 |
| 1991-05-27 | 681 | 681 | 675 | 679 | 17,000 | 679 |
| 1991-05-24 | 693 | 695 | 680 | 681 | 25,000 | 681 |
| 1991-05-23 | 685 | 695 | 685 | 690 | 19,000 | 690 |
| 1991-05-22 | 671 | 684 | 671 | 684 | 17,000 | 684 |
| 1991-05-21 | 677 | 677 | 671 | 671 | 11,000 | 671 |
| 1991-05-20 | 694 | 694 | 694 | 694 | 13,000 | 694 |
| 1991-05-17 | 695 | 714 | 695 | 704 | 25,000 | 704 |
| 1991-05-16 | 695 | 695 | 685 | 695 | 38,000 | 695 |
| 1991-05-15 | 714 | 720 | 704 | 704 | 100,000 | 704 |
| 1991-05-14 | 710 | 727 | 710 | 724 | 115,000 | 724 |
| 1991-05-13 | 702 | 719 | 702 | 702 | 102,000 | 702 |
| 1991-05-10 | 705 | 713 | 700 | 702 | 91,000 | 702 |
| 1991-05-09 | 680 | 690 | 673 | 690 | 73,000 | 690 |
| 1991-05-08 | 682 | 689 | 674 | 674 | 15,000 | 674 |
| 1991-05-07 | 690 | 690 | 680 | 690 | 22,000 | 690 |
| 1991-05-02 | 689 | 689 | 672 | 672 | 92,000 | 672 |
| 1991-05-01 | 670 | 691 | 670 | 679 | 95,000 | 679 |
| 1991-04-30 | 681 | 681 | 670 | 670 | 51,000 | 670 |
| 1991-04-26 | 687 | 690 | 683 | 683 | 66,000 | 683 |
| 1991-04-25 | 683 | 690 | 683 | 683 | 26,000 | 683 |
| 1991-04-24 | 690 | 690 | 682 | 682 | 23,000 | 682 |
| 1991-04-23 | 695 | 695 | 676 | 676 | 76,000 | 676 |
| 1991-04-22 | 710 | 710 | 694 | 695 | 43,000 | 695 |
| 1991-04-19 | 714 | 715 | 707 | 707 | 31,000 | 707 |
| 1991-04-18 | 712 | 717 | 710 | 710 | 21,000 | 710 |
| 1991-04-17 | 720 | 720 | 712 | 713 | 101,000 | 713 |
| 1991-04-16 | 719 | 725 | 716 | 720 | 50,000 | 720 |
| 1991-04-15 | 730 | 730 | 713 | 713 | 64,000 | 713 |
| 1991-04-12 | 721 | 726 | 715 | 726 | 55,000 | 726 |
| 1991-04-11 | 721 | 726 | 720 | 726 | 55,000 | 726 |
| 1991-04-10 | 740 | 740 | 728 | 731 | 51,000 | 731 |
| 1991-04-09 | 750 | 754 | 744 | 744 | 126,000 | 744 |
| 1991-04-08 | 744 | 754 | 744 | 750 | 126,000 | 750 |
| 1991-04-05 | 750 | 768 | 742 | 744 | 243,000 | 744 |
| 1991-04-04 | 718 | 742 | 710 | 742 | 170,000 | 742 |
| 1991-04-03 | 714 | 720 | 713 | 720 | 87,000 | 720 |
| 1991-04-02 | 710 | 714 | 710 | 714 | 39,000 | 714 |
| 1991-04-01 | 715 | 715 | 700 | 700 | 27,000 | 700 |
| 1991-03-29 | 692 | 710 | 692 | 700 | 48,000 | 700 |
| 1991-03-28 | 686 | 702 | 681 | 702 | 51,000 | 702 |
| 1991-03-27 | 691 | 691 | 686 | 686 | 10,000 | 686 |
| 1991-03-26 | 700 | 700 | 681 | 681 | 25,000 | 681 |
| 1991-03-25 | 695 | 700 | 670 | 700 | 94,000 | 700 |
| 1991-03-22 | 697 | 708 | 690 | 690 | 136,000 | 690 |
| 1991-03-20 | 717 | 720 | 702 | 702 | 97,000 | 702 |
| 1991-03-19 | 720 | 725 | 720 | 725 | 73,000 | 725 |
| 1991-03-18 | 723 | 730 | 723 | 728 | 37,000 | 728 |
| 1991-03-15 | 738 | 740 | 725 | 733 | 56,000 | 733 |
| 1991-03-14 | 722 | 738 | 721 | 738 | 73,000 | 738 |
| 1991-03-13 | 749 | 749 | 732 | 732 | 87,000 | 732 |
| 1991-03-12 | 724 | 749 | 720 | 740 | 92,000 | 740 |
| 1991-03-11 | 714 | 749 | 714 | 735 | 180,000 | 735 |
| 1991-03-08 | 705 | 715 | 699 | 714 | 121,000 | 714 |
| 1991-03-07 | 712 | 713 | 700 | 705 | 70,000 | 705 |
| 1991-03-06 | 705 | 710 | 700 | 710 | 139,000 | 710 |
| 1991-03-05 | 697 | 704 | 697 | 700 | 65,000 | 700 |
| 1991-03-04 | 715 | 715 | 707 | 707 | 75,000 | 707 |
| 1991-03-01 | 690 | 720 | 679 | 715 | 230,000 | 715 |
| 1991-02-28 | 686 | 700 | 683 | 690 | 71,000 | 690 |
| 1991-02-27 | 685 | 685 | 674 | 679 | 58,000 | 679 |
| 1991-02-26 | 700 | 700 | 686 | 686 | 65,000 | 686 |
| 1991-02-25 | 674 | 700 | 674 | 700 | 67,000 | 700 |
| 1991-02-22 | 685 | 695 | 671 | 680 | 143,000 | 680 |
| 1991-02-21 | 649 | 685 | 639 | 685 | 148,000 | 685 |
| 1991-02-20 | 670 | 679 | 647 | 655 | 123,000 | 655 |
| 1991-02-19 | 659 | 700 | 657 | 680 | 190,000 | 680 |
| 1991-02-18 | 631 | 660 | 631 | 659 | 82,000 | 659 |
| 1991-02-15 | 634 | 634 | 624 | 625 | 53,000 | 625 |
| 1991-02-14 | 625 | 640 | 620 | 640 | 107,000 | 640 |
| 1991-02-13 | 611 | 630 | 610 | 625 | 85,000 | 625 |
| 1991-02-12 | 620 | 620 | 610 | 610 | 113,000 | 610 |
| 1991-02-08 | 589 | 601 | 580 | 580 | 131,000 | 580 |
| 1991-02-07 | 579 | 580 | 560 | 580 | 60,000 | 580 |
| 1991-02-06 | 589 | 591 | 579 | 591 | 254,000 | 591 |
| 1991-02-05 | 510 | 521 | 510 | 520 | 35,000 | 520 |
| 1991-02-04 | 500 | 510 | 496 | 510 | 35,000 | 510 |
| 1991-02-01 | 509 | 509 | 495 | 495 | 47,000 | 495 |
| 1991-01-31 | 511 | 511 | 500 | 500 | 46,000 | 500 |
| 1991-01-30 | 500 | 500 | 495 | 500 | 12,000 | 500 |
| 1991-01-29 | 495 | 500 | 495 | 495 | 11,000 | 495 |
| 1991-01-28 | 486 | 493 | 486 | 491 | 22,000 | 491 |
| 1991-01-25 | 505 | 514 | 493 | 493 | 38,000 | 493 |
| 1991-01-24 | 490 | 510 | 490 | 505 | 52,000 | 505 |
| 1991-01-23 | 500 | 500 | 490 | 490 | 16,000 | 490 |
| 1991-01-22 | 490 | 502 | 490 | 500 | 26,000 | 500 |
| 1991-01-21 | 520 | 520 | 500 | 500 | 10,000 | 500 |
| 1991-01-18 | 530 | 530 | 520 | 521 | 70,000 | 521 |
| 1991-01-17 | 485 | 530 | 485 | 530 | 60,000 | 530 |
| 1991-01-16 | 503 | 503 | 490 | 495 | 73,000 | 495 |
| 1991-01-14 | 513 | 513 | 510 | 513 | 21,000 | 513 |
| 1991-01-11 | 501 | 519 | 500 | 510 | 72,000 | 510 |
| 1991-01-10 | 500 | 505 | 500 | 500 | 42,000 | 500 |
| 1991-01-09 | 485 | 500 | 485 | 500 | 85,000 | 500 |
| 1991-01-08 | 515 | 515 | 485 | 495 | 40,000 | 495 |
| 1991-01-07 | 510 | 520 | 505 | 520 | 58,000 | 520 |
| 1991-01-04 | 520 | 520 | 515 | 520 | 29,000 | 520 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株
