4617 中国塗料(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 550 | 551 | 546 | 547 | 43,000 | 547 |
| 1994-12-29 | 549 | 555 | 547 | 552 | 98,000 | 552 |
| 1994-12-28 | 564 | 564 | 550 | 560 | 144,000 | 560 |
| 1994-12-27 | 556 | 561 | 554 | 560 | 114,000 | 560 |
| 1994-12-26 | 554 | 561 | 546 | 561 | 231,000 | 561 |
| 1994-12-22 | 520 | 546 | 520 | 544 | 279,000 | 544 |
| 1994-12-21 | 524 | 528 | 521 | 525 | 273,000 | 525 |
| 1994-12-20 | 516 | 527 | 516 | 527 | 86,000 | 527 |
| 1994-12-19 | 527 | 527 | 515 | 516 | 133,000 | 516 |
| 1994-12-16 | 513 | 520 | 511 | 517 | 310,000 | 517 |
| 1994-12-15 | 500 | 508 | 500 | 503 | 389,000 | 503 |
| 1994-12-14 | 501 | 503 | 496 | 496 | 121,000 | 496 |
| 1994-12-13 | 508 | 510 | 500 | 501 | 249,000 | 501 |
| 1994-12-12 | 507 | 521 | 506 | 507 | 108,000 | 507 |
| 1994-12-09 | 515 | 517 | 506 | 506 | 285,000 | 506 |
| 1994-12-08 | 530 | 533 | 525 | 525 | 183,000 | 525 |
| 1994-12-07 | 540 | 540 | 531 | 532 | 140,000 | 532 |
| 1994-12-06 | 540 | 544 | 540 | 540 | 118,000 | 540 |
| 1994-12-05 | 537 | 549 | 537 | 545 | 83,000 | 545 |
| 1994-12-02 | 534 | 537 | 531 | 537 | 101,000 | 537 |
| 1994-12-01 | 530 | 538 | 530 | 534 | 198,000 | 534 |
| 1994-11-30 | 528 | 532 | 525 | 530 | 243,000 | 530 |
| 1994-11-29 | 526 | 530 | 516 | 525 | 196,000 | 525 |
| 1994-11-28 | 533 | 533 | 524 | 526 | 65,000 | 526 |
| 1994-11-25 | 532 | 533 | 527 | 527 | 129,000 | 527 |
| 1994-11-24 | 535 | 536 | 531 | 531 | 199,000 | 531 |
| 1994-11-22 | 538 | 540 | 535 | 536 | 56,000 | 536 |
| 1994-11-21 | 565 | 565 | 545 | 545 | 74,000 | 545 |
| 1994-11-18 | 564 | 564 | 556 | 558 | 60,000 | 558 |
| 1994-11-17 | 551 | 557 | 551 | 556 | 44,000 | 556 |
| 1994-11-16 | 553 | 561 | 550 | 551 | 61,000 | 551 |
| 1994-11-15 | 560 | 564 | 541 | 544 | 66,000 | 544 |
| 1994-11-14 | 540 | 540 | 536 | 540 | 64,000 | 540 |
| 1994-11-11 | 545 | 553 | 537 | 538 | 169,000 | 538 |
| 1994-11-10 | 559 | 559 | 548 | 548 | 190,000 | 548 |
| 1994-11-09 | 568 | 568 | 548 | 551 | 687,000 | 551 |
| 1994-11-08 | 577 | 579 | 576 | 578 | 51,000 | 578 |
| 1994-11-07 | 587 | 587 | 581 | 581 | 79,000 | 581 |
| 1994-11-04 | 586 | 589 | 582 | 587 | 118,000 | 587 |
| 1994-11-02 | 581 | 590 | 581 | 582 | 95,000 | 582 |
| 1994-11-01 | 591 | 591 | 575 | 579 | 131,000 | 579 |
| 1994-10-31 | 581 | 585 | 581 | 581 | 18,000 | 581 |
| 1994-10-28 | 591 | 591 | 580 | 580 | 45,000 | 580 |
| 1994-10-27 | 594 | 594 | 590 | 590 | 66,000 | 590 |
| 1994-10-26 | 596 | 596 | 585 | 596 | 70,000 | 596 |
| 1994-10-25 | 600 | 601 | 595 | 596 | 88,000 | 596 |
| 1994-10-24 | 598 | 603 | 595 | 595 | 30,000 | 595 |
| 1994-10-21 | 581 | 600 | 575 | 599 | 175,000 | 599 |
| 1994-10-20 | 599 | 605 | 583 | 590 | 298,000 | 590 |
| 1994-10-19 | 603 | 621 | 602 | 609 | 842,000 | 609 |
| 1994-10-18 | 578 | 610 | 578 | 595 | 792,000 | 595 |
| 1994-10-17 | 571 | 573 | 560 | 573 | 340,000 | 573 |
| 1994-10-14 | 570 | 579 | 561 | 561 | 361,000 | 561 |
| 1994-10-13 | 561 | 568 | 560 | 566 | 467,000 | 566 |
| 1994-10-12 | 560 | 562 | 555 | 555 | 206,000 | 555 |
| 1994-10-11 | 550 | 555 | 550 | 554 | 118,000 | 554 |
| 1994-10-07 | 554 | 555 | 548 | 550 | 133,000 | 550 |
| 1994-10-06 | 560 | 560 | 550 | 550 | 193,000 | 550 |
| 1994-10-05 | 568 | 568 | 556 | 560 | 107,000 | 560 |
| 1994-10-04 | 565 | 570 | 558 | 558 | 151,000 | 558 |
| 1994-10-03 | 565 | 572 | 565 | 565 | 176,000 | 565 |
| 1994-09-30 | 566 | 572 | 562 | 562 | 358,000 | 562 |
| 1994-09-29 | 595 | 595 | 572 | 572 | 122,000 | 572 |
| 1994-09-28 | 596 | 596 | 585 | 585 | 65,000 | 585 |
| 1994-09-27 | 592 | 593 | 586 | 586 | 82,000 | 586 |
| 1994-09-26 | 600 | 600 | 590 | 591 | 52,000 | 591 |
| 1994-09-22 | 595 | 595 | 584 | 587 | 129,000 | 587 |
| 1994-09-21 | 595 | 595 | 584 | 585 | 132,000 | 585 |
| 1994-09-20 | 570 | 590 | 570 | 576 | 179,000 | 576 |
| 1994-09-19 | 584 | 584 | 570 | 570 | 314,000 | 570 |
| 1994-09-16 | 601 | 601 | 581 | 582 | 488,000 | 582 |
| 1994-09-14 | 609 | 609 | 600 | 602 | 206,000 | 602 |
| 1994-09-13 | 619 | 619 | 606 | 610 | 116,000 | 610 |
| 1994-09-12 | 629 | 630 | 621 | 621 | 35,000 | 621 |
| 1994-09-09 | 633 | 639 | 630 | 630 | 57,000 | 630 |
| 1994-09-08 | 625 | 638 | 625 | 637 | 99,000 | 637 |
| 1994-09-07 | 641 | 641 | 635 | 635 | 313,000 | 635 |
| 1994-09-06 | 641 | 645 | 641 | 641 | 59,000 | 641 |
| 1994-09-05 | 642 | 645 | 641 | 641 | 30,000 | 641 |
| 1994-09-02 | 646 | 646 | 641 | 641 | 76,000 | 641 |
| 1994-09-01 | 645 | 645 | 645 | 645 | 11,000 | 645 |
| 1994-08-31 | 648 | 650 | 645 | 646 | 75,000 | 646 |
| 1994-08-30 | 650 | 650 | 648 | 648 | 59,000 | 648 |
| 1994-08-29 | 654 | 660 | 645 | 660 | 97,000 | 660 |
| 1994-08-26 | 665 | 665 | 655 | 655 | 31,000 | 655 |
| 1994-08-25 | 660 | 665 | 655 | 656 | 57,000 | 656 |
| 1994-08-24 | 660 | 660 | 646 | 651 | 125,000 | 651 |
| 1994-08-23 | 662 | 662 | 650 | 650 | 63,000 | 650 |
| 1994-08-22 | 670 | 670 | 653 | 654 | 51,000 | 654 |
| 1994-08-19 | 659 | 659 | 655 | 655 | 25,000 | 655 |
| 1994-08-18 | 660 | 667 | 655 | 660 | 93,000 | 660 |
| 1994-08-17 | 657 | 662 | 655 | 658 | 72,000 | 658 |
| 1994-08-16 | 655 | 659 | 655 | 657 | 104,000 | 657 |
| 1994-08-15 | 667 | 667 | 657 | 657 | 24,000 | 657 |
| 1994-08-12 | 656 | 659 | 656 | 657 | 29,000 | 657 |
| 1994-08-11 | 657 | 668 | 656 | 657 | 1,522,000 | 657 |
| 1994-08-10 | 660 | 670 | 658 | 659 | 108,000 | 659 |
| 1994-08-09 | 674 | 674 | 658 | 660 | 122,000 | 660 |
| 1994-08-08 | 664 | 665 | 663 | 663 | 48,000 | 663 |
| 1994-08-05 | 672 | 675 | 666 | 666 | 86,000 | 666 |
| 1994-08-04 | 663 | 670 | 660 | 670 | 1,573,000 | 670 |
| 1994-08-03 | 660 | 666 | 658 | 659 | 70,000 | 659 |
| 1994-08-02 | 662 | 662 | 655 | 660 | 32,000 | 660 |
| 1994-08-01 | 652 | 659 | 650 | 652 | 90,000 | 652 |
| 1994-07-29 | 650 | 665 | 649 | 660 | 63,000 | 660 |
| 1994-07-28 | 648 | 652 | 645 | 649 | 100,000 | 649 |
| 1994-07-27 | 655 | 655 | 645 | 645 | 146,000 | 645 |
| 1994-07-26 | 657 | 660 | 655 | 660 | 37,000 | 660 |
| 1994-07-25 | 660 | 660 | 647 | 647 | 114,000 | 647 |
| 1994-07-22 | 678 | 678 | 660 | 664 | 110,000 | 664 |
| 1994-07-21 | 676 | 680 | 673 | 673 | 57,000 | 673 |
| 1994-07-20 | 686 | 687 | 680 | 680 | 47,000 | 680 |
| 1994-07-19 | 680 | 689 | 680 | 685 | 169,000 | 685 |
| 1994-07-18 | 683 | 683 | 680 | 680 | 55,000 | 680 |
| 1994-07-15 | 689 | 689 | 673 | 673 | 48,000 | 673 |
| 1994-07-14 | 677 | 683 | 674 | 681 | 55,000 | 681 |
| 1994-07-13 | 673 | 676 | 673 | 675 | 120,000 | 675 |
| 1994-07-12 | 680 | 680 | 673 | 676 | 89,000 | 676 |
| 1994-07-11 | 683 | 683 | 680 | 680 | 80,000 | 680 |
| 1994-07-08 | 684 | 685 | 681 | 683 | 215,000 | 683 |
| 1994-07-07 | 690 | 692 | 685 | 685 | 109,000 | 685 |
| 1994-07-06 | 688 | 688 | 685 | 685 | 149,000 | 685 |
| 1994-07-05 | 689 | 689 | 685 | 686 | 91,000 | 686 |
| 1994-07-04 | 688 | 688 | 682 | 685 | 46,000 | 685 |
| 1994-07-01 | 694 | 694 | 684 | 688 | 78,000 | 688 |
| 1994-06-30 | 690 | 694 | 680 | 690 | 114,000 | 690 |
| 1994-06-29 | 699 | 699 | 685 | 695 | 53,000 | 695 |
| 1994-06-28 | 709 | 709 | 700 | 700 | 167,000 | 700 |
| 1994-06-27 | 710 | 710 | 675 | 690 | 145,000 | 690 |
| 1994-06-24 | 718 | 718 | 704 | 704 | 151,000 | 704 |
| 1994-06-23 | 710 | 720 | 710 | 718 | 150,000 | 718 |
| 1994-06-22 | 698 | 710 | 692 | 710 | 226,000 | 710 |
| 1994-06-21 | 720 | 724 | 708 | 711 | 332,000 | 711 |
| 1994-06-20 | 741 | 741 | 726 | 735 | 413,000 | 735 |
| 1994-06-17 | 725 | 734 | 722 | 731 | 976,000 | 731 |
| 1994-06-16 | 727 | 727 | 715 | 715 | 453,000 | 715 |
| 1994-06-15 | 720 | 727 | 712 | 719 | 844,000 | 719 |
| 1994-06-14 | 719 | 729 | 710 | 710 | 1,000,000 | 710 |
| 1994-06-13 | 710 | 720 | 707 | 712 | 932,000 | 712 |
| 1994-06-10 | 705 | 720 | 703 | 705 | 858,000 | 705 |
| 1994-06-09 | 686 | 700 | 686 | 698 | 654,000 | 698 |
| 1994-06-08 | 692 | 693 | 683 | 690 | 91,000 | 690 |
| 1994-06-07 | 691 | 691 | 680 | 683 | 56,000 | 683 |
| 1994-06-06 | 699 | 699 | 680 | 681 | 141,000 | 681 |
| 1994-06-03 | 683 | 690 | 683 | 685 | 118,000 | 685 |
| 1994-06-02 | 699 | 699 | 692 | 692 | 191,000 | 692 |
| 1994-06-01 | 692 | 698 | 685 | 692 | 230,000 | 692 |
| 1994-05-31 | 707 | 709 | 682 | 691 | 294,000 | 691 |
| 1994-05-30 | 696 | 706 | 690 | 704 | 722,000 | 704 |
| 1994-05-27 | 669 | 696 | 662 | 695 | 515,000 | 695 |
| 1994-05-26 | 666 | 670 | 661 | 661 | 95,000 | 661 |
| 1994-05-25 | 672 | 672 | 665 | 667 | 74,000 | 667 |
| 1994-05-24 | 675 | 675 | 662 | 662 | 72,000 | 662 |
| 1994-05-23 | 685 | 685 | 667 | 673 | 47,000 | 673 |
| 1994-05-20 | 670 | 682 | 665 | 682 | 317,000 | 682 |
| 1994-05-19 | 675 | 675 | 665 | 670 | 106,000 | 670 |
| 1994-05-18 | 672 | 672 | 655 | 665 | 53,000 | 665 |
| 1994-05-17 | 679 | 679 | 662 | 672 | 82,000 | 672 |
| 1994-05-16 | 678 | 678 | 668 | 674 | 121,000 | 674 |
| 1994-05-13 | 658 | 670 | 653 | 668 | 162,000 | 668 |
| 1994-05-12 | 663 | 663 | 653 | 655 | 59,000 | 655 |
| 1994-05-11 | 651 | 654 | 649 | 653 | 220,000 | 653 |
| 1994-05-10 | 655 | 660 | 641 | 641 | 58,000 | 641 |
| 1994-05-09 | 650 | 660 | 646 | 660 | 41,000 | 660 |
| 1994-05-06 | 660 | 660 | 650 | 650 | 30,000 | 650 |
| 1994-05-02 | 637 | 645 | 637 | 640 | 19,000 | 640 |
| 1994-04-28 | 660 | 660 | 646 | 655 | 137,000 | 655 |
| 1994-04-27 | 650 | 660 | 650 | 660 | 123,000 | 660 |
| 1994-04-26 | 659 | 665 | 655 | 660 | 69,000 | 660 |
| 1994-04-25 | 679 | 679 | 664 | 670 | 56,000 | 670 |
| 1994-04-22 | 670 | 680 | 661 | 669 | 124,000 | 669 |
| 1994-04-21 | 669 | 673 | 660 | 660 | 91,000 | 660 |
| 1994-04-20 | 695 | 695 | 682 | 682 | 257,000 | 682 |
| 1994-04-19 | 683 | 696 | 680 | 690 | 427,000 | 690 |
| 1994-04-18 | 665 | 680 | 665 | 680 | 414,000 | 680 |
| 1994-04-15 | 660 | 675 | 657 | 670 | 212,000 | 670 |
| 1994-04-14 | 660 | 670 | 655 | 658 | 91,000 | 658 |
| 1994-04-13 | 653 | 664 | 651 | 664 | 125,000 | 664 |
| 1994-04-12 | 661 | 661 | 650 | 651 | 73,000 | 651 |
| 1994-04-11 | 664 | 664 | 651 | 651 | 72,000 | 651 |
| 1994-04-08 | 666 | 666 | 632 | 654 | 234,000 | 654 |
| 1994-04-07 | 659 | 665 | 651 | 665 | 99,000 | 665 |
| 1994-04-06 | 660 | 669 | 655 | 659 | 106,000 | 659 |
| 1994-04-05 | 645 | 655 | 645 | 655 | 89,000 | 655 |
| 1994-04-04 | 660 | 660 | 644 | 645 | 83,000 | 645 |
| 1994-04-01 | 646 | 660 | 646 | 650 | 154,000 | 650 |
| 1994-03-31 | 645 | 655 | 640 | 645 | 125,000 | 645 |
| 1994-03-30 | 651 | 660 | 650 | 655 | 226,000 | 655 |
| 1994-03-29 | 671 | 676 | 671 | 671 | 291,000 | 671 |
| 1994-03-28 | 671 | 680 | 670 | 671 | 149,000 | 671 |
| 1994-03-25 | 678 | 678 | 671 | 673 | 109,000 | 673 |
| 1994-03-24 | 679 | 686 | 671 | 680 | 388,000 | 680 |
| 1994-03-23 | 673 | 681 | 655 | 660 | 335,000 | 660 |
| 1994-03-22 | 711 | 711 | 691 | 693 | 287,000 | 693 |
| 1994-03-18 | 690 | 726 | 685 | 714 | 2,195,000 | 714 |
| 1994-03-17 | 690 | 694 | 680 | 693 | 1,424,000 | 693 |
| 1994-03-16 | 648 | 681 | 640 | 681 | 2,165,000 | 681 |
| 1994-03-15 | 637 | 645 | 637 | 638 | 149,000 | 638 |
| 1994-03-14 | 637 | 647 | 637 | 647 | 99,000 | 647 |
| 1994-03-11 | 635 | 645 | 631 | 631 | 119,000 | 631 |
| 1994-03-10 | 645 | 652 | 640 | 645 | 165,000 | 645 |
| 1994-03-09 | 641 | 644 | 630 | 644 | 235,000 | 644 |
| 1994-03-08 | 636 | 647 | 628 | 641 | 186,000 | 641 |
| 1994-03-07 | 635 | 639 | 625 | 626 | 155,000 | 626 |
| 1994-03-04 | 621 | 640 | 621 | 630 | 134,000 | 630 |
| 1994-03-03 | 633 | 636 | 623 | 623 | 145,000 | 623 |
| 1994-03-02 | 650 | 650 | 635 | 637 | 165,000 | 637 |
| 1994-03-01 | 648 | 655 | 645 | 650 | 245,000 | 650 |
| 1994-02-28 | 640 | 646 | 636 | 638 | 175,000 | 638 |
| 1994-02-25 | 631 | 642 | 631 | 641 | 235,000 | 641 |
| 1994-02-24 | 640 | 645 | 631 | 637 | 270,000 | 637 |
| 1994-02-23 | 640 | 646 | 630 | 635 | 153,000 | 635 |
| 1994-02-22 | 649 | 652 | 641 | 644 | 295,000 | 644 |
| 1994-02-21 | 639 | 644 | 625 | 644 | 324,000 | 644 |
| 1994-02-18 | 660 | 662 | 635 | 645 | 669,000 | 645 |
| 1994-02-17 | 665 | 690 | 649 | 650 | 3,318,000 | 650 |
| 1994-02-16 | 648 | 658 | 640 | 655 | 824,000 | 655 |
| 1994-02-15 | 619 | 647 | 617 | 635 | 576,000 | 635 |
| 1994-02-14 | 625 | 649 | 620 | 649 | 234,000 | 649 |
| 1994-02-10 | 653 | 655 | 630 | 630 | 265,000 | 630 |
| 1994-02-09 | 650 | 669 | 635 | 658 | 1,173,000 | 658 |
| 1994-02-08 | 631 | 650 | 628 | 643 | 479,000 | 643 |
| 1994-02-07 | 618 | 629 | 615 | 624 | 129,000 | 624 |
| 1994-02-04 | 627 | 630 | 620 | 630 | 141,000 | 630 |
| 1994-02-03 | 630 | 646 | 616 | 617 | 466,000 | 617 |
| 1994-02-02 | 610 | 630 | 610 | 620 | 162,000 | 620 |
| 1994-02-01 | 630 | 631 | 620 | 630 | 492,000 | 630 |
| 1994-01-31 | 620 | 620 | 610 | 613 | 545,000 | 613 |
| 1994-01-28 | 575 | 580 | 565 | 580 | 202,000 | 580 |
| 1994-01-27 | 596 | 596 | 575 | 580 | 218,000 | 580 |
| 1994-01-26 | 581 | 593 | 579 | 588 | 151,000 | 588 |
| 1994-01-25 | 575 | 588 | 572 | 579 | 242,000 | 579 |
| 1994-01-24 | 545 | 569 | 545 | 566 | 355,000 | 566 |
| 1994-01-21 | 605 | 615 | 601 | 615 | 252,000 | 615 |
| 1994-01-20 | 600 | 617 | 595 | 617 | 710,000 | 617 |
| 1994-01-19 | 575 | 590 | 569 | 586 | 189,000 | 586 |
| 1994-01-18 | 581 | 584 | 575 | 575 | 108,000 | 575 |
| 1994-01-17 | 584 | 590 | 577 | 581 | 212,000 | 581 |
| 1994-01-14 | 580 | 590 | 580 | 590 | 157,000 | 590 |
| 1994-01-13 | 598 | 599 | 585 | 590 | 505,000 | 590 |
| 1994-01-12 | 579 | 598 | 570 | 593 | 619,000 | 593 |
| 1994-01-11 | 590 | 593 | 580 | 580 | 450,000 | 580 |
| 1994-01-10 | 595 | 600 | 581 | 585 | 791,000 | 585 |
| 1994-01-07 | 560 | 591 | 555 | 583 | 1,923,000 | 583 |
| 1994-01-06 | 529 | 550 | 525 | 550 | 726,000 | 550 |
| 1994-01-05 | 520 | 522 | 515 | 521 | 137,000 | 521 |
| 1994-01-04 | 505 | 515 | 505 | 515 | 30,000 | 515 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株