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
1994-12-3055055154654743,000547
1994-12-2954955554755298,000552
1994-12-28564564550560144,000560
1994-12-27556561554560114,000560
1994-12-26554561546561231,000561
1994-12-22520546520544279,000544
1994-12-21524528521525273,000525
1994-12-2051652751652786,000527
1994-12-19527527515516133,000516
1994-12-16513520511517310,000517
1994-12-15500508500503389,000503
1994-12-14501503496496121,000496
1994-12-13508510500501249,000501
1994-12-12507521506507108,000507
1994-12-09515517506506285,000506
1994-12-08530533525525183,000525
1994-12-07540540531532140,000532
1994-12-06540544540540118,000540
1994-12-0553754953754583,000545
1994-12-02534537531537101,000537
1994-12-01530538530534198,000534
1994-11-30528532525530243,000530
1994-11-29526530516525196,000525
1994-11-2853353352452665,000526
1994-11-25532533527527129,000527
1994-11-24535536531531199,000531
1994-11-2253854053553656,000536
1994-11-2156556554554574,000545
1994-11-1856456455655860,000558
1994-11-1755155755155644,000556
1994-11-1655356155055161,000551
1994-11-1556056454154466,000544
1994-11-1454054053654064,000540
1994-11-11545553537538169,000538
1994-11-10559559548548190,000548
1994-11-09568568548551687,000551
1994-11-0857757957657851,000578
1994-11-0758758758158179,000581
1994-11-04586589582587118,000587
1994-11-0258159058158295,000582
1994-11-01591591575579131,000579
1994-10-3158158558158118,000581
1994-10-2859159158058045,000580
1994-10-2759459459059066,000590
1994-10-2659659658559670,000596
1994-10-2560060159559688,000596
1994-10-2459860359559530,000595
1994-10-21581600575599175,000599
1994-10-20599605583590298,000590
1994-10-19603621602609842,000609
1994-10-18578610578595792,000595
1994-10-17571573560573340,000573
1994-10-14570579561561361,000561
1994-10-13561568560566467,000566
1994-10-12560562555555206,000555
1994-10-11550555550554118,000554
1994-10-07554555548550133,000550
1994-10-06560560550550193,000550
1994-10-05568568556560107,000560
1994-10-04565570558558151,000558
1994-10-03565572565565176,000565
1994-09-30566572562562358,000562
1994-09-29595595572572122,000572
1994-09-2859659658558565,000585
1994-09-2759259358658682,000586
1994-09-2660060059059152,000591
1994-09-22595595584587129,000587
1994-09-21595595584585132,000585
1994-09-20570590570576179,000576
1994-09-19584584570570314,000570
1994-09-16601601581582488,000582
1994-09-14609609600602206,000602
1994-09-13619619606610116,000610
1994-09-1262963062162135,000621
1994-09-0963363963063057,000630
1994-09-0862563862563799,000637
1994-09-07641641635635313,000635
1994-09-0664164564164159,000641
1994-09-0564264564164130,000641
1994-09-0264664664164176,000641
1994-09-0164564564564511,000645
1994-08-3164865064564675,000646
1994-08-3065065064864859,000648
1994-08-2965466064566097,000660
1994-08-2666566565565531,000655
1994-08-2566066565565657,000656
1994-08-24660660646651125,000651
1994-08-2366266265065063,000650
1994-08-2267067065365451,000654
1994-08-1965965965565525,000655
1994-08-1866066765566093,000660
1994-08-1765766265565872,000658
1994-08-16655659655657104,000657
1994-08-1566766765765724,000657
1994-08-1265665965665729,000657
1994-08-116576686566571,522,000657
1994-08-10660670658659108,000659
1994-08-09674674658660122,000660
1994-08-0866466566366348,000663
1994-08-0567267566666686,000666
1994-08-046636706606701,573,000670
1994-08-0366066665865970,000659
1994-08-0266266265566032,000660
1994-08-0165265965065290,000652
1994-07-2965066564966063,000660
1994-07-28648652645649100,000649
1994-07-27655655645645146,000645
1994-07-2665766065566037,000660
1994-07-25660660647647114,000647
1994-07-22678678660664110,000664
1994-07-2167668067367357,000673
1994-07-2068668768068047,000680
1994-07-19680689680685169,000685
1994-07-1868368368068055,000680
1994-07-1568968967367348,000673
1994-07-1467768367468155,000681
1994-07-13673676673675120,000675
1994-07-1268068067367689,000676
1994-07-1168368368068080,000680
1994-07-08684685681683215,000683
1994-07-07690692685685109,000685
1994-07-06688688685685149,000685
1994-07-0568968968568691,000686
1994-07-0468868868268546,000685
1994-07-0169469468468878,000688
1994-06-30690694680690114,000690
1994-06-2969969968569553,000695
1994-06-28709709700700167,000700
1994-06-27710710675690145,000690
1994-06-24718718704704151,000704
1994-06-23710720710718150,000718
1994-06-22698710692710226,000710
1994-06-21720724708711332,000711
1994-06-20741741726735413,000735
1994-06-17725734722731976,000731
1994-06-16727727715715453,000715
1994-06-15720727712719844,000719
1994-06-147197297107101,000,000710
1994-06-13710720707712932,000712
1994-06-10705720703705858,000705
1994-06-09686700686698654,000698
1994-06-0869269368369091,000690
1994-06-0769169168068356,000683
1994-06-06699699680681141,000681
1994-06-03683690683685118,000685
1994-06-02699699692692191,000692
1994-06-01692698685692230,000692
1994-05-31707709682691294,000691
1994-05-30696706690704722,000704
1994-05-27669696662695515,000695
1994-05-2666667066166195,000661
1994-05-2567267266566774,000667
1994-05-2467567566266272,000662
1994-05-2368568566767347,000673
1994-05-20670682665682317,000682
1994-05-19675675665670106,000670
1994-05-1867267265566553,000665
1994-05-1767967966267282,000672
1994-05-16678678668674121,000674
1994-05-13658670653668162,000668
1994-05-1266366365365559,000655
1994-05-11651654649653220,000653
1994-05-1065566064164158,000641
1994-05-0965066064666041,000660
1994-05-0666066065065030,000650
1994-05-0263764563764019,000640
1994-04-28660660646655137,000655
1994-04-27650660650660123,000660
1994-04-2665966565566069,000660
1994-04-2567967966467056,000670
1994-04-22670680661669124,000669
1994-04-2166967366066091,000660
1994-04-20695695682682257,000682
1994-04-19683696680690427,000690
1994-04-18665680665680414,000680
1994-04-15660675657670212,000670
1994-04-1466067065565891,000658
1994-04-13653664651664125,000664
1994-04-1266166165065173,000651
1994-04-1166466465165172,000651
1994-04-08666666632654234,000654
1994-04-0765966565166599,000665
1994-04-06660669655659106,000659
1994-04-0564565564565589,000655
1994-04-0466066064464583,000645
1994-04-01646660646650154,000650
1994-03-31645655640645125,000645
1994-03-30651660650655226,000655
1994-03-29671676671671291,000671
1994-03-28671680670671149,000671
1994-03-25678678671673109,000673
1994-03-24679686671680388,000680
1994-03-23673681655660335,000660
1994-03-22711711691693287,000693
1994-03-186907266857142,195,000714
1994-03-176906946806931,424,000693
1994-03-166486816406812,165,000681
1994-03-15637645637638149,000638
1994-03-1463764763764799,000647
1994-03-11635645631631119,000631
1994-03-10645652640645165,000645
1994-03-09641644630644235,000644
1994-03-08636647628641186,000641
1994-03-07635639625626155,000626
1994-03-04621640621630134,000630
1994-03-03633636623623145,000623
1994-03-02650650635637165,000637
1994-03-01648655645650245,000650
1994-02-28640646636638175,000638
1994-02-25631642631641235,000641
1994-02-24640645631637270,000637
1994-02-23640646630635153,000635
1994-02-22649652641644295,000644
1994-02-21639644625644324,000644
1994-02-18660662635645669,000645
1994-02-176656906496503,318,000650
1994-02-16648658640655824,000655
1994-02-15619647617635576,000635
1994-02-14625649620649234,000649
1994-02-10653655630630265,000630
1994-02-096506696356581,173,000658
1994-02-08631650628643479,000643
1994-02-07618629615624129,000624
1994-02-04627630620630141,000630
1994-02-03630646616617466,000617
1994-02-02610630610620162,000620
1994-02-01630631620630492,000630
1994-01-31620620610613545,000613
1994-01-28575580565580202,000580
1994-01-27596596575580218,000580
1994-01-26581593579588151,000588
1994-01-25575588572579242,000579
1994-01-24545569545566355,000566
1994-01-21605615601615252,000615
1994-01-20600617595617710,000617
1994-01-19575590569586189,000586
1994-01-18581584575575108,000575
1994-01-17584590577581212,000581
1994-01-14580590580590157,000590
1994-01-13598599585590505,000590
1994-01-12579598570593619,000593
1994-01-11590593580580450,000580
1994-01-10595600581585791,000585
1994-01-075605915555831,923,000583
1994-01-06529550525550726,000550
1994-01-05520522515521137,000521
1994-01-0450551550551530,000515

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