4617 中国塗料(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	510	515	510	515	90,000	515
1993-12-29	511	515	505	515	107,000	515
1993-12-28	510	515	506	506	52,000	506
1993-12-27	507	507	498	500	155,000	500
1993-12-24	518	518	503	503	126,000	503
1993-12-22	503	520	503	514	121,000	514
1993-12-21	505	510	498	503	183,000	503
1993-12-20	526	528	502	510	88,000	510
1993-12-17	526	529	520	529	180,000	529
1993-12-16	518	535	518	526	275,000	526
1993-12-15	515	515	505	510	182,000	510
1993-12-14	511	515	500	507	95,000	507
1993-12-13	514	522	514	518	54,000	518
1993-12-10	520	530	510	515	251,000	515
1993-12-09	500	510	500	510	69,000	510
1993-12-08	481	482	470	475	150,000	475
1993-12-07	484	494	482	482	239,000	482
1993-12-06	500	500	491	494	99,000	494
1993-12-03	514	525	514	520	302,000	520
1993-12-02	520	550	514	535	727,000	535
1993-12-01	487	520	485	511	305,000	511
1993-11-30	467	481	462	474	270,000	474
1993-11-29	463	473	456	467	257,000	467
1993-11-26	507	509	488	488	460,000	488
1993-11-25	492	510	490	506	476,000	506
1993-11-24	506	511	494	494	373,000	494
1993-11-22	535	535	510	512	195,000	512
1993-11-19	538	550	531	539	293,000	539
1993-11-18	542	553	538	538	283,000	538
1993-11-17	550	553	545	548	172,000	548
1993-11-16	550	560	540	560	175,000	560
1993-11-15	569	569	556	556	139,000	556
1993-11-12	550	568	549	555	400,000	555
1993-11-11	555	563	555	558	191,000	558
1993-11-10	540	560	528	560	347,000	560
1993-11-09	559	565	540	540	435,000	540
1993-11-08	551	560	540	553	288,000	553
1993-11-05	530	551	527	551	543,000	551
1993-11-04	582	585	545	548	281,000	548
1993-11-02	586	590	580	590	163,000	590
1993-11-01	601	601	582	583	117,000	583
1993-10-29	595	600	595	600	143,000	600
1993-10-28	610	610	600	600	146,000	600
1993-10-27	603	610	590	610	296,000	610
1993-10-26	619	620	590	593	202,000	593
1993-10-25	635	640	620	621	246,000	621
1993-10-22	645	645	635	635	124,000	635
1993-10-21	651	651	645	645	80,000	645
1993-10-20	655	660	652	660	75,000	660
1993-10-19	660	665	654	654	63,000	654
1993-10-18	665	665	660	660	47,000	660
1993-10-15	660	665	652	655	111,000	655
1993-10-14	655	660	650	660	78,000	660
1993-10-13	662	675	651	675	174,000	675
1993-10-12	676	679	652	656	226,000	656
1993-10-08	680	680	673	679	36,000	679
1993-10-07	689	690	676	676	79,000	676
1993-10-06	680	690	676	690	100,000	690
1993-10-05	672	680	672	672	65,000	672
1993-10-04	674	680	670	670	35,000	670
1993-10-01	671	684	667	684	168,000	684
1993-09-30	684	684	671	678	124,000	678
1993-09-29	681	681	650	665	127,000	665
1993-09-28	689	703	676	676	87,000	676
1993-09-27	707	707	698	699	47,000	699
1993-09-24	686	700	686	700	40,000	700
1993-09-22	697	697	676	676	95,000	676
1993-09-21	702	705	696	696	151,000	696
1993-09-20	705	705	695	696	71,000	696
1993-09-17	700	705	700	700	93,000	700
1993-09-16	721	725	715	715	114,000	715
1993-09-14	730	730	722	724	46,000	724
1993-09-13	744	747	725	733	419,000	733
1993-09-10	732	744	730	744	64,000	744
1993-09-09	744	744	733	733	71,000	733
1993-09-08	750	750	741	743	48,000	743
1993-09-07	755	755	750	755	59,000	755
1993-09-06	750	755	748	755	42,000	755
1993-09-03	738	757	738	750	98,000	750
1993-09-02	735	745	733	745	67,000	745
1993-09-01	740	740	731	733	54,000	733
1993-08-31	750	750	742	745	28,000	745
1993-08-30	744	750	740	740	29,000	740
1993-08-27	732	740	730	740	38,000	740
1993-08-26	744	744	730	730	72,000	730
1993-08-25	734	735	730	734	96,000	734
1993-08-24	732	740	731	740	63,000	740
1993-08-23	735	736	731	732	69,000	732
1993-08-20	755	759	746	759	65,000	759
1993-08-19	755	759	745	745	43,000	745
1993-08-18	754	760	750	750	55,000	750
1993-08-17	754	760	754	754	74,000	754
1993-08-16	757	763	750	754	41,000	754
1993-08-13	749	757	745	757	41,000	757
1993-08-12	759	759	740	740	49,000	740
1993-08-11	752	753	740	753	53,000	753
1993-08-10	759	759	737	742	39,000	742
1993-08-09	731	749	731	749	37,000	749
1993-08-06	740	750	733	736	26,000	736
1993-08-05	751	751	737	748	63,000	748
1993-08-04	757	764	757	764	93,000	764
1993-08-03	758	764	750	757	149,000	757
1993-08-02	759	759	750	751	130,000	751
1993-07-30	771	771	750	750	96,000	750
1993-07-29	750	770	740	770	63,000	770
1993-07-28	750	758	745	750	177,000	750
1993-07-27	742	748	733	740	109,000	740
1993-07-26	740	742	730	733	68,000	733
1993-07-23	747	747	742	742	75,000	742
1993-07-22	748	750	747	747	101,000	747
1993-07-21	747	750	747	748	89,000	748
1993-07-20	761	761	743	743	152,000	743
1993-07-19	767	767	750	751	82,000	751
1993-07-16	770	770	760	767	105,000	767
1993-07-15	775	775	769	774	117,000	774
1993-07-14	767	770	755	765	83,000	765
1993-07-13	753	767	746	767	140,000	767
1993-07-12	753	755	743	745	79,000	745
1993-07-09	741	753	741	743	57,000	743
1993-07-08	743	749	741	742	46,000	742
1993-07-07	741	744	741	741	88,000	741
1993-07-06	742	750	736	741	55,000	741
1993-07-05	742	745	742	745	32,000	745
1993-07-02	758	760	742	742	109,000	742
1993-07-01	748	764	740	764	119,000	764
1993-06-30	750	759	740	759	102,000	759
1993-06-29	768	768	751	755	102,000	755
1993-06-28	752	779	752	766	172,000	766
1993-06-25	756	760	751	752	108,000	752
1993-06-24	740	760	740	750	105,000	750
1993-06-23	740	749	740	744	166,000	744
1993-06-22	718	750	718	749	494,000	749
1993-06-21	759	760	711	712	356,000	712
1993-06-18	782	791	775	789	142,000	789
1993-06-17	792	800	764	791	178,000	791
1993-06-16	801	802	749	791	599,000	791
1993-06-15	822	830	808	808	569,000	808
1993-06-14	837	845	826	842	432,000	842
1993-06-11	851	862	846	847	253,000	847
1993-06-10	850	861	850	861	205,000	861
1993-06-08	869	871	855	857	444,000	857
1993-06-07	880	889	874	874	316,000	874
1993-06-04	878	898	877	877	1,299,000	877
1993-06-03	865	886	860	870	703,000	870
1993-06-02	867	883	862	864	398,000	864
1993-06-01	855	886	855	860	439,000	860
1993-05-31	861	867	852	854	318,000	854
1993-05-28	884	888	870	871	644,000	871
1993-05-27	861	899	860	890	1,782,000	890
1993-05-26	862	870	858	865	453,000	865
1993-05-25	875	877	863	872	707,000	872
1993-05-24	869	885	869	877	1,561,000	877
1993-05-21	854	870	840	870	673,000	870
1993-05-20	870	874	850	854	642,000	854
1993-05-19	869	871	855	867	1,189,000	867
1993-05-18	850	878	840	867	2,378,000	867
1993-05-17	840	852	838	845	1,184,000	845
1993-05-14	849	853	825	833	1,262,000	833
1993-05-13	815	859	814	846	2,741,000	846
1993-05-12	818	835	815	817	1,622,000	817
1993-05-11	805	824	795	818	2,517,000	818
1993-05-10	793	800	777	795	742,000	795
1993-05-07	790	805	787	787	1,583,000	787
1993-05-06	774	787	765	785	1,126,000	785
1993-04-30	734	775	734	775	1,921,000	775
1993-04-28	740	749	731	733	736,000	733
1993-04-27	710	738	710	737	550,000	737
1993-04-26	713	717	709	715	153,000	715
1993-04-23	714	720	712	719	303,000	719
1993-04-22	715	736	715	720	556,000	720
1993-04-21	720	721	703	716	422,000	716
1993-04-20	743	745	716	720	585,000	720
1993-04-19	720	747	718	734	1,201,000	734
1993-04-16	730	743	715	721	1,561,000	721
1993-04-15	680	730	680	722	2,519,000	722
1993-04-14	672	676	668	676	649,000	676
1993-04-13	655	664	651	662	191,000	662
1993-04-12	655	665	643	650	224,000	650
1993-04-09	660	665	655	665	315,000	665
1993-04-08	659	664	645	655	247,000	655
1993-04-07	655	666	655	660	137,000	660
1993-04-06	678	680	656	656	322,000	656
1993-04-05	660	680	655	671	708,000	671
1993-04-02	660	660	645	650	565,000	650
1993-04-01	654	654	640	641	353,000	641
1993-03-31	665	670	645	645	688,000	645
1993-03-30	640	660	640	660	577,000	660
1993-03-29	625	640	625	635	172,000	635
1993-03-26	623	631	620	625	179,000	625
1993-03-25	619	635	616	616	196,000	616
1993-03-24	625	630	620	620	130,000	620
1993-03-23	635	635	625	625	87,000	625
1993-03-22	631	638	630	638	155,000	638
1993-03-19	641	648	635	635	388,000	635
1993-03-18	641	648	630	631	648,000	631
1993-03-17	627	643	625	641	655,000	641
1993-03-16	630	630	624	625	393,000	625
1993-03-15	595	622	595	612	197,000	612
1993-03-12	585	605	585	600	109,000	600
1993-03-11	585	597	585	590	120,000	590
1993-03-10	600	600	585	585	120,000	585
1993-03-09	610	610	598	603	184,000	603
1993-03-08	566	599	566	596	303,000	596
1993-03-05	567	582	565	572	168,000	572
1993-03-04	570	571	563	566	280,000	566
1993-03-03	575	579	571	572	169,000	572
1993-03-02	586	590	575	575	228,000	575
1993-03-01	590	595	580	590	307,000	590
1993-02-26	608	609	597	604	253,000	604
1993-02-25	610	612	609	610	210,000	610
1993-02-24	610	614	609	610	257,000	610
1993-02-23	611	615	610	614	117,000	614
1993-02-22	610	617	608	615	249,000	615
1993-02-19	627	627	613	614	415,000	614
1993-02-18	617	628	613	620	433,000	620
1993-02-17	610	617	610	615	332,000	615
1993-02-16	619	619	613	615	106,000	615
1993-02-15	613	616	613	613	111,000	613
1993-02-12	618	618	611	612	178,000	612
1993-02-10	614	620	612	616	500,000	616
1993-02-09	621	621	612	615	178,000	615
1993-02-08	626	626	610	611	111,000	611
1993-02-05	606	626	606	624	142,000	624
1993-02-04	629	630	610	616	214,000	616
1993-02-03	620	624	615	623	332,000	623
1993-02-02	625	630	605	605	354,000	605
1993-02-01	625	627	616	625	374,000	625
1993-01-29	629	629	615	615	560,000	615
1993-01-28	599	630	599	624	1,530,000	624
1993-01-27	554	578	553	573	163,000	573
1993-01-26	552	554	550	554	98,000	554
1993-01-25	560	560	551	552	68,000	552
1993-01-22	561	565	561	563	80,000	563
1993-01-21	574	574	560	561	41,000	561
1993-01-20	589	589	575	575	60,000	575
1993-01-19	570	589	570	580	70,000	580
1993-01-18	576	584	570	584	69,000	584
1993-01-14	575	576	569	570	173,000	570
1993-01-13	596	600	580	585	77,000	585
1993-01-12	590	600	590	595	158,000	595
1993-01-11	581	590	580	580	13,000	580
1993-01-08	591	591	580	585	50,000	585
1993-01-07	591	603	591	591	55,000	591
1993-01-06	585	591	585	587	54,000	587
1993-01-05	595	605	584	590	73,000	590
1993-01-04	593	596	590	590	73,000	590

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