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