4617 中国塗料(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 608 | 608 | 599 | 603 | 78,000 | 603 |
| 1992-12-29 | 605 | 613 | 601 | 608 | 65,000 | 608 |
| 1992-12-28 | 630 | 630 | 601 | 601 | 98,000 | 601 |
| 1992-12-25 | 617 | 620 | 610 | 620 | 165,000 | 620 |
| 1992-12-24 | 620 | 625 | 616 | 620 | 214,000 | 620 |
| 1992-12-22 | 610 | 624 | 610 | 620 | 230,000 | 620 |
| 1992-12-21 | 635 | 635 | 620 | 620 | 178,000 | 620 |
| 1992-12-18 | 625 | 635 | 625 | 630 | 463,000 | 630 |
| 1992-12-17 | 614 | 623 | 613 | 623 | 316,000 | 623 |
| 1992-12-16 | 618 | 618 | 610 | 613 | 180,000 | 613 |
| 1992-12-15 | 614 | 614 | 600 | 608 | 159,000 | 608 |
| 1992-12-14 | 616 | 617 | 605 | 607 | 38,000 | 607 |
| 1992-12-11 | 626 | 626 | 615 | 615 | 251,000 | 615 |
| 1992-12-10 | 616 | 627 | 615 | 624 | 289,000 | 624 |
| 1992-12-09 | 605 | 620 | 605 | 615 | 187,000 | 615 |
| 1992-12-08 | 606 | 613 | 601 | 611 | 115,000 | 611 |
| 1992-12-07 | 610 | 615 | 600 | 609 | 67,000 | 609 |
| 1992-12-04 | 602 | 606 | 595 | 598 | 148,000 | 598 |
| 1992-12-03 | 620 | 620 | 601 | 614 | 128,000 | 614 |
| 1992-12-02 | 620 | 628 | 619 | 620 | 131,000 | 620 |
| 1992-12-01 | 629 | 635 | 620 | 620 | 417,000 | 620 |
| 1992-11-30 | 629 | 629 | 612 | 620 | 81,000 | 620 |
| 1992-11-27 | 600 | 620 | 600 | 620 | 204,000 | 620 |
| 1992-11-26 | 596 | 612 | 596 | 606 | 225,000 | 606 |
| 1992-11-25 | 602 | 604 | 591 | 592 | 94,000 | 592 |
| 1992-11-24 | 594 | 607 | 591 | 602 | 76,000 | 602 |
| 1992-11-20 | 586 | 599 | 575 | 585 | 178,000 | 585 |
| 1992-11-19 | 607 | 607 | 585 | 585 | 326,000 | 585 |
| 1992-11-18 | 556 | 600 | 556 | 600 | 268,000 | 600 |
| 1992-11-17 | 551 | 561 | 549 | 556 | 157,000 | 556 |
| 1992-11-16 | 566 | 566 | 551 | 551 | 184,000 | 551 |
| 1992-11-13 | 560 | 576 | 552 | 561 | 285,000 | 561 |
| 1992-11-12 | 563 | 565 | 533 | 547 | 332,000 | 547 |
| 1992-11-11 | 566 | 570 | 565 | 565 | 235,000 | 565 |
| 1992-11-10 | 570 | 576 | 568 | 570 | 202,000 | 570 |
| 1992-11-09 | 610 | 610 | 562 | 580 | 249,000 | 580 |
| 1992-11-06 | 620 | 620 | 610 | 610 | 261,000 | 610 |
| 1992-11-05 | 625 | 629 | 622 | 622 | 112,000 | 622 |
| 1992-11-04 | 618 | 629 | 618 | 625 | 89,000 | 625 |
| 1992-11-02 | 621 | 625 | 615 | 618 | 154,000 | 618 |
| 1992-10-30 | 645 | 646 | 630 | 631 | 201,000 | 631 |
| 1992-10-29 | 646 | 654 | 646 | 654 | 83,000 | 654 |
| 1992-10-28 | 650 | 666 | 650 | 655 | 178,000 | 655 |
| 1992-10-27 | 670 | 670 | 650 | 655 | 74,000 | 655 |
| 1992-10-26 | 654 | 660 | 645 | 660 | 55,000 | 660 |
| 1992-10-23 | 670 | 674 | 650 | 669 | 133,000 | 669 |
| 1992-10-22 | 663 | 669 | 660 | 660 | 113,000 | 660 |
| 1992-10-21 | 645 | 662 | 645 | 662 | 102,000 | 662 |
| 1992-10-20 | 640 | 647 | 635 | 643 | 180,000 | 643 |
| 1992-10-19 | 662 | 662 | 642 | 647 | 178,000 | 647 |
| 1992-10-16 | 684 | 685 | 661 | 662 | 214,000 | 662 |
| 1992-10-15 | 663 | 684 | 663 | 682 | 277,000 | 682 |
| 1992-10-14 | 683 | 683 | 657 | 663 | 272,000 | 663 |
| 1992-10-13 | 685 | 687 | 675 | 675 | 382,000 | 675 |
| 1992-10-12 | 698 | 709 | 681 | 685 | 2,068,000 | 685 |
| 1992-10-09 | 680 | 688 | 675 | 688 | 1,054,000 | 688 |
| 1992-10-08 | 650 | 689 | 643 | 670 | 1,279,000 | 670 |
| 1992-10-07 | 622 | 645 | 615 | 645 | 191,000 | 645 |
| 1992-10-06 | 612 | 625 | 612 | 624 | 184,000 | 624 |
| 1992-10-05 | 635 | 635 | 620 | 628 | 75,000 | 628 |
| 1992-10-02 | 603 | 628 | 603 | 628 | 156,000 | 628 |
| 1992-10-01 | 606 | 609 | 605 | 609 | 151,000 | 609 |
| 1992-09-30 | 620 | 620 | 602 | 602 | 235,000 | 602 |
| 1992-09-29 | 636 | 639 | 620 | 620 | 81,000 | 620 |
| 1992-09-28 | 639 | 647 | 625 | 626 | 91,000 | 626 |
| 1992-09-25 | 630 | 640 | 628 | 629 | 141,000 | 629 |
| 1992-09-24 | 625 | 647 | 625 | 640 | 245,000 | 640 |
| 1992-09-22 | 634 | 649 | 627 | 627 | 132,000 | 627 |
| 1992-09-21 | 621 | 638 | 621 | 634 | 100,000 | 634 |
| 1992-09-18 | 615 | 620 | 610 | 620 | 207,000 | 620 |
| 1992-09-17 | 625 | 635 | 618 | 621 | 313,000 | 621 |
| 1992-09-16 | 657 | 657 | 635 | 645 | 155,000 | 645 |
| 1992-09-14 | 646 | 660 | 645 | 659 | 139,000 | 659 |
| 1992-09-11 | 670 | 680 | 650 | 656 | 313,000 | 656 |
| 1992-09-10 | 686 | 691 | 670 | 672 | 338,000 | 672 |
| 1992-09-09 | 661 | 675 | 660 | 675 | 226,000 | 675 |
| 1992-09-08 | 691 | 691 | 671 | 671 | 438,000 | 671 |
| 1992-09-07 | 700 | 705 | 681 | 681 | 726,000 | 681 |
| 1992-09-04 | 684 | 704 | 680 | 687 | 1,474,000 | 687 |
| 1992-09-03 | 650 | 656 | 620 | 654 | 542,000 | 654 |
| 1992-09-02 | 655 | 679 | 655 | 656 | 454,000 | 656 |
| 1992-09-01 | 687 | 687 | 658 | 665 | 969,000 | 665 |
| 1992-08-31 | 630 | 676 | 621 | 667 | 647,000 | 667 |
| 1992-08-28 | 605 | 640 | 590 | 620 | 713,000 | 620 |
| 1992-08-27 | 580 | 615 | 580 | 615 | 611,000 | 615 |
| 1992-08-26 | 580 | 585 | 561 | 573 | 257,000 | 573 |
| 1992-08-25 | 590 | 610 | 569 | 581 | 513,000 | 581 |
| 1992-08-24 | 587 | 630 | 569 | 580 | 918,000 | 580 |
| 1992-08-21 | 567 | 567 | 567 | 567 | 400,000 | 567 |
| 1992-08-20 | 459 | 497 | 457 | 497 | 342,000 | 497 |
| 1992-08-19 | 421 | 451 | 413 | 446 | 340,000 | 446 |
| 1992-08-18 | 465 | 465 | 410 | 411 | 388,000 | 411 |
| 1992-08-17 | 460 | 465 | 450 | 460 | 260,000 | 460 |
| 1992-08-14 | 415 | 450 | 414 | 430 | 189,000 | 430 |
| 1992-08-13 | 387 | 410 | 383 | 395 | 288,000 | 395 |
| 1992-08-12 | 397 | 400 | 380 | 382 | 398,000 | 382 |
| 1992-08-11 | 441 | 441 | 400 | 400 | 229,000 | 400 |
| 1992-08-10 | 445 | 446 | 430 | 446 | 281,000 | 446 |
| 1992-08-07 | 510 | 510 | 460 | 460 | 369,000 | 460 |
| 1992-08-06 | 525 | 530 | 520 | 525 | 171,000 | 525 |
| 1992-08-05 | 525 | 530 | 521 | 525 | 75,000 | 525 |
| 1992-08-04 | 521 | 540 | 520 | 520 | 105,000 | 520 |
| 1992-08-03 | 559 | 560 | 531 | 531 | 68,000 | 531 |
| 1992-07-31 | 545 | 559 | 535 | 559 | 145,000 | 559 |
| 1992-07-30 | 525 | 544 | 516 | 535 | 234,000 | 535 |
| 1992-07-29 | 561 | 570 | 510 | 535 | 391,000 | 535 |
| 1992-07-28 | 560 | 570 | 560 | 565 | 109,000 | 565 |
| 1992-07-27 | 619 | 625 | 571 | 571 | 179,000 | 571 |
| 1992-07-24 | 620 | 620 | 590 | 608 | 79,000 | 608 |
| 1992-07-23 | 580 | 630 | 580 | 618 | 236,000 | 618 |
| 1992-07-22 | 603 | 620 | 590 | 596 | 279,000 | 596 |
| 1992-07-21 | 591 | 610 | 591 | 608 | 168,000 | 608 |
| 1992-07-20 | 603 | 613 | 599 | 600 | 315,000 | 600 |
| 1992-07-17 | 632 | 635 | 623 | 623 | 126,000 | 623 |
| 1992-07-16 | 652 | 652 | 642 | 642 | 188,000 | 642 |
| 1992-07-15 | 651 | 660 | 650 | 651 | 66,000 | 651 |
| 1992-07-14 | 655 | 662 | 655 | 660 | 96,000 | 660 |
| 1992-07-13 | 650 | 674 | 650 | 674 | 127,000 | 674 |
| 1992-07-10 | 652 | 665 | 646 | 665 | 106,000 | 665 |
| 1992-07-09 | 657 | 662 | 642 | 642 | 96,000 | 642 |
| 1992-07-08 | 630 | 670 | 626 | 657 | 145,000 | 657 |
| 1992-07-07 | 652 | 658 | 631 | 640 | 130,000 | 640 |
| 1992-07-06 | 668 | 680 | 660 | 665 | 97,000 | 665 |
| 1992-07-03 | 681 | 697 | 670 | 678 | 294,000 | 678 |
| 1992-07-02 | 654 | 676 | 640 | 671 | 220,000 | 671 |
| 1992-07-01 | 610 | 635 | 602 | 635 | 206,000 | 635 |
| 1992-06-30 | 603 | 614 | 601 | 601 | 155,000 | 601 |
| 1992-06-29 | 602 | 615 | 589 | 605 | 306,000 | 605 |
| 1992-06-26 | 641 | 641 | 605 | 605 | 501,000 | 605 |
| 1992-06-25 | 640 | 650 | 630 | 647 | 385,000 | 647 |
| 1992-06-24 | 665 | 675 | 650 | 650 | 286,000 | 650 |
| 1992-06-23 | 660 | 675 | 650 | 667 | 319,000 | 667 |
| 1992-06-22 | 691 | 695 | 670 | 670 | 308,000 | 670 |
| 1992-06-19 | 680 | 699 | 675 | 685 | 553,000 | 685 |
| 1992-06-18 | 667 | 695 | 667 | 675 | 815,000 | 675 |
| 1992-06-17 | 706 | 709 | 690 | 690 | 1,026,000 | 690 |
| 1992-06-16 | 720 | 730 | 701 | 710 | 864,000 | 710 |
| 1992-06-15 | 750 | 751 | 720 | 728 | 338,000 | 728 |
| 1992-06-12 | 770 | 779 | 740 | 740 | 1,733,000 | 740 |
| 1992-06-11 | 725 | 760 | 721 | 760 | 1,040,000 | 760 |
| 1992-06-10 | 700 | 715 | 695 | 715 | 261,000 | 715 |
| 1992-06-09 | 675 | 700 | 675 | 695 | 227,000 | 695 |
| 1992-06-08 | 697 | 698 | 670 | 672 | 371,000 | 672 |
| 1992-06-05 | 712 | 712 | 705 | 710 | 322,000 | 710 |
| 1992-06-04 | 715 | 720 | 712 | 716 | 178,000 | 716 |
| 1992-06-03 | 720 | 726 | 720 | 720 | 127,000 | 720 |
| 1992-06-02 | 719 | 730 | 718 | 724 | 90,000 | 724 |
| 1992-06-01 | 720 | 725 | 718 | 718 | 173,000 | 718 |
| 1992-05-29 | 734 | 745 | 723 | 723 | 224,000 | 723 |
| 1992-05-28 | 720 | 749 | 715 | 749 | 208,000 | 749 |
| 1992-05-27 | 752 | 755 | 720 | 728 | 413,000 | 728 |
| 1992-05-26 | 750 | 760 | 745 | 753 | 322,000 | 753 |
| 1992-05-25 | 711 | 750 | 711 | 730 | 335,000 | 730 |
| 1992-05-22 | 730 | 730 | 705 | 710 | 420,000 | 710 |
| 1992-05-21 | 740 | 750 | 730 | 733 | 277,000 | 733 |
| 1992-05-20 | 749 | 750 | 725 | 740 | 378,000 | 740 |
| 1992-05-19 | 770 | 780 | 730 | 730 | 417,000 | 730 |
| 1992-05-18 | 730 | 752 | 730 | 750 | 424,000 | 750 |
| 1992-05-15 | 770 | 770 | 715 | 717 | 501,000 | 717 |
| 1992-05-14 | 767 | 794 | 766 | 773 | 1,079,000 | 773 |
| 1992-05-13 | 752 | 765 | 745 | 756 | 551,000 | 756 |
| 1992-05-12 | 788 | 790 | 750 | 752 | 885,000 | 752 |
| 1992-05-11 | 731 | 787 | 730 | 778 | 1,395,000 | 778 |
| 1992-05-08 | 695 | 725 | 694 | 701 | 1,441,000 | 701 |
| 1992-05-07 | 665 | 700 | 655 | 694 | 1,408,000 | 694 |
| 1992-05-06 | 624 | 660 | 620 | 655 | 945,000 | 655 |
| 1992-05-01 | 573 | 615 | 573 | 604 | 350,000 | 604 |
| 1992-04-30 | 607 | 607 | 578 | 578 | 252,000 | 578 |
| 1992-04-28 | 579 | 598 | 579 | 598 | 268,000 | 598 |
| 1992-04-27 | 555 | 585 | 555 | 566 | 233,000 | 566 |
| 1992-04-24 | 575 | 575 | 560 | 561 | 195,000 | 561 |
| 1992-04-23 | 560 | 578 | 553 | 565 | 191,000 | 565 |
| 1992-04-22 | 565 | 581 | 550 | 550 | 370,000 | 550 |
| 1992-04-21 | 579 | 589 | 570 | 570 | 220,000 | 570 |
| 1992-04-20 | 600 | 600 | 580 | 589 | 225,000 | 589 |
| 1992-04-17 | 620 | 620 | 591 | 615 | 216,000 | 615 |
| 1992-04-16 | 640 | 649 | 620 | 630 | 431,000 | 630 |
| 1992-04-15 | 620 | 644 | 605 | 632 | 603,000 | 632 |
| 1992-04-14 | 558 | 610 | 539 | 590 | 516,000 | 590 |
| 1992-04-13 | 587 | 602 | 557 | 564 | 479,000 | 564 |
| 1992-04-10 | 532 | 577 | 531 | 577 | 874,000 | 577 |
| 1992-04-09 | 506 | 540 | 502 | 502 | 441,000 | 502 |
| 1992-04-08 | 530 | 540 | 500 | 516 | 745,000 | 516 |
| 1992-04-07 | 589 | 593 | 550 | 550 | 464,000 | 550 |
| 1992-04-06 | 590 | 603 | 580 | 593 | 567,000 | 593 |
| 1992-04-03 | 550 | 580 | 530 | 580 | 865,000 | 580 |
| 1992-04-02 | 561 | 580 | 505 | 530 | 821,000 | 530 |
| 1992-04-01 | 639 | 639 | 540 | 555 | 1,040,000 | 555 |
| 1992-03-31 | 677 | 700 | 639 | 639 | 798,000 | 639 |
| 1992-03-30 | 676 | 711 | 676 | 680 | 470,000 | 680 |
| 1992-03-27 | 700 | 720 | 685 | 686 | 685,000 | 686 |
| 1992-03-26 | 777 | 777 | 730 | 730 | 384,000 | 730 |
| 1992-03-25 | 746 | 770 | 746 | 770 | 308,000 | 770 |
| 1992-03-24 | 795 | 795 | 753 | 756 | 330,000 | 756 |
| 1992-03-23 | 797 | 800 | 790 | 790 | 218,000 | 790 |
| 1992-03-19 | 761 | 800 | 753 | 777 | 766,000 | 777 |
| 1992-03-18 | 810 | 810 | 750 | 751 | 1,141,000 | 751 |
| 1992-03-17 | 825 | 840 | 806 | 810 | 800,000 | 810 |
| 1992-03-16 | 860 | 861 | 834 | 835 | 538,000 | 835 |
| 1992-03-13 | 918 | 918 | 872 | 876 | 321,000 | 876 |
| 1992-03-12 | 918 | 918 | 901 | 918 | 336,000 | 918 |
| 1992-03-11 | 920 | 931 | 914 | 918 | 397,000 | 918 |
| 1992-03-10 | 900 | 927 | 897 | 920 | 225,000 | 920 |
| 1992-03-09 | 944 | 944 | 900 | 905 | 208,000 | 905 |
| 1992-03-06 | 940 | 961 | 934 | 943 | 649,000 | 943 |
| 1992-03-05 | 906 | 941 | 906 | 930 | 371,000 | 930 |
| 1992-03-04 | 908 | 916 | 896 | 902 | 230,000 | 902 |
| 1992-03-03 | 935 | 935 | 911 | 918 | 191,000 | 918 |
| 1992-03-02 | 930 | 939 | 925 | 935 | 230,000 | 935 |
| 1992-02-28 | 915 | 930 | 907 | 920 | 506,000 | 920 |
| 1992-02-27 | 885 | 921 | 883 | 905 | 329,000 | 905 |
| 1992-02-26 | 876 | 879 | 863 | 875 | 169,000 | 875 |
| 1992-02-25 | 875 | 879 | 866 | 866 | 118,000 | 866 |
| 1992-02-24 | 887 | 887 | 870 | 876 | 265,000 | 876 |
| 1992-02-21 | 860 | 875 | 852 | 875 | 186,000 | 875 |
| 1992-02-20 | 837 | 864 | 837 | 846 | 249,000 | 846 |
| 1992-02-19 | 840 | 850 | 835 | 840 | 143,000 | 840 |
| 1992-02-18 | 870 | 870 | 850 | 850 | 168,000 | 850 |
| 1992-02-17 | 840 | 860 | 830 | 860 | 484,000 | 860 |
| 1992-02-14 | 870 | 874 | 850 | 850 | 555,000 | 850 |
| 1992-02-13 | 874 | 875 | 870 | 870 | 116,000 | 870 |
| 1992-02-12 | 857 | 875 | 855 | 874 | 105,000 | 874 |
| 1992-02-10 | 860 | 868 | 853 | 867 | 185,000 | 867 |
| 1992-02-07 | 865 | 869 | 860 | 861 | 359,000 | 861 |
| 1992-02-06 | 861 | 875 | 854 | 860 | 324,000 | 860 |
| 1992-02-05 | 880 | 888 | 860 | 860 | 295,000 | 860 |
| 1992-02-04 | 880 | 890 | 880 | 888 | 220,000 | 888 |
| 1992-02-03 | 919 | 920 | 880 | 897 | 339,000 | 897 |
| 1992-01-31 | 935 | 960 | 906 | 909 | 680,000 | 909 |
| 1992-01-30 | 868 | 938 | 867 | 918 | 905,000 | 918 |
| 1992-01-29 | 872 | 872 | 851 | 870 | 377,000 | 870 |
| 1992-01-28 | 839 | 868 | 838 | 862 | 371,000 | 862 |
| 1992-01-27 | 852 | 853 | 830 | 840 | 291,000 | 840 |
| 1992-01-24 | 865 | 865 | 840 | 851 | 416,000 | 851 |
| 1992-01-23 | 850 | 873 | 845 | 871 | 514,000 | 871 |
| 1992-01-22 | 810 | 858 | 809 | 840 | 1,194,000 | 840 |
| 1992-01-21 | 870 | 890 | 830 | 830 | 1,265,000 | 830 |
| 1992-01-20 | 880 | 888 | 850 | 880 | 909,000 | 880 |
| 1992-01-17 | 877 | 910 | 850 | 870 | 1,966,000 | 870 |
| 1992-01-16 | 960 | 970 | 887 | 887 | 1,846,000 | 887 |
| 1992-01-14 | 980 | 996 | 955 | 960 | 1,439,000 | 960 |
| 1992-01-13 | 1,000 | 1,000 | 985 | 990 | 761,000 | 990 |
| 1992-01-10 | 1,030 | 1,030 | 1,010 | 1,010 | 248,000 | 1,010 |
| 1992-01-09 | 1,020 | 1,030 | 1,000 | 1,020 | 404,000 | 1,020 |
| 1992-01-08 | 1,030 | 1,050 | 1,000 | 1,030 | 491,000 | 1,030 |
| 1992-01-07 | 1,010 | 1,050 | 1,010 | 1,020 | 676,000 | 1,020 |
| 1992-01-06 | 1,010 | 1,030 | 1,000 | 1,010 | 325,000 | 1,010 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株