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