4617 中国塗料(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 559 | 559 | 544 | 547 | 413,000 | 547 |
| 1995-12-28 | 550 | 565 | 545 | 559 | 2,247,000 | 559 |
| 1995-12-27 | 510 | 549 | 510 | 540 | 1,564,000 | 540 |
| 1995-12-26 | 510 | 510 | 505 | 507 | 209,000 | 507 |
| 1995-12-25 | 518 | 518 | 505 | 510 | 172,000 | 510 |
| 1995-12-22 | 503 | 510 | 502 | 509 | 154,000 | 509 |
| 1995-12-21 | 515 | 515 | 500 | 510 | 140,000 | 510 |
| 1995-12-20 | 509 | 511 | 505 | 510 | 155,000 | 510 |
| 1995-12-19 | 505 | 510 | 500 | 503 | 167,000 | 503 |
| 1995-12-18 | 519 | 519 | 510 | 510 | 86,000 | 510 |
| 1995-12-15 | 510 | 522 | 506 | 510 | 216,000 | 510 |
| 1995-12-14 | 504 | 509 | 502 | 503 | 160,000 | 503 |
| 1995-12-13 | 511 | 511 | 502 | 502 | 173,000 | 502 |
| 1995-12-12 | 510 | 520 | 509 | 511 | 181,000 | 511 |
| 1995-12-11 | 513 | 515 | 505 | 513 | 220,000 | 513 |
| 1995-12-08 | 522 | 526 | 513 | 522 | 286,000 | 522 |
| 1995-12-07 | 521 | 526 | 516 | 522 | 321,000 | 522 |
| 1995-12-06 | 541 | 541 | 523 | 529 | 987,000 | 529 |
| 1995-12-05 | 515 | 550 | 508 | 535 | 3,668,000 | 535 |
| 1995-12-04 | 485 | 505 | 485 | 505 | 839,000 | 505 |
| 1995-12-01 | 461 | 485 | 456 | 482 | 250,000 | 482 |
| 1995-11-30 | 460 | 464 | 451 | 461 | 148,000 | 461 |
| 1995-11-29 | 465 | 465 | 451 | 452 | 69,000 | 452 |
| 1995-11-28 | 460 | 470 | 456 | 463 | 57,000 | 463 |
| 1995-11-27 | 462 | 463 | 460 | 461 | 38,000 | 461 |
| 1995-11-24 | 462 | 465 | 460 | 460 | 58,000 | 460 |
| 1995-11-22 | 460 | 462 | 451 | 462 | 134,000 | 462 |
| 1995-11-21 | 458 | 462 | 453 | 462 | 79,000 | 462 |
| 1995-11-20 | 462 | 462 | 453 | 453 | 47,000 | 453 |
| 1995-11-17 | 443 | 452 | 443 | 452 | 173,000 | 452 |
| 1995-11-16 | 437 | 445 | 436 | 441 | 78,000 | 441 |
| 1995-11-15 | 460 | 460 | 437 | 438 | 66,000 | 438 |
| 1995-11-14 | 462 | 464 | 446 | 454 | 78,000 | 454 |
| 1995-11-13 | 446 | 457 | 445 | 452 | 46,000 | 452 |
| 1995-11-10 | 449 | 453 | 445 | 451 | 62,000 | 451 |
| 1995-11-09 | 459 | 460 | 455 | 459 | 56,000 | 459 |
| 1995-11-08 | 475 | 479 | 465 | 467 | 96,000 | 467 |
| 1995-11-07 | 448 | 470 | 445 | 470 | 134,000 | 470 |
| 1995-11-06 | 456 | 460 | 448 | 450 | 84,000 | 450 |
| 1995-11-02 | 438 | 448 | 438 | 441 | 142,000 | 441 |
| 1995-11-01 | 444 | 445 | 436 | 437 | 97,000 | 437 |
| 1995-10-31 | 450 | 450 | 435 | 440 | 114,000 | 440 |
| 1995-10-30 | 450 | 457 | 448 | 450 | 114,000 | 450 |
| 1995-10-27 | 463 | 463 | 444 | 445 | 72,000 | 445 |
| 1995-10-26 | 468 | 468 | 460 | 460 | 58,000 | 460 |
| 1995-10-25 | 470 | 470 | 466 | 468 | 40,000 | 468 |
| 1995-10-24 | 468 | 470 | 466 | 470 | 55,000 | 470 |
| 1995-10-23 | 471 | 472 | 466 | 468 | 35,000 | 468 |
| 1995-10-20 | 461 | 471 | 461 | 471 | 182,000 | 471 |
| 1995-10-19 | 463 | 470 | 461 | 461 | 95,000 | 461 |
| 1995-10-18 | 462 | 465 | 462 | 462 | 34,000 | 462 |
| 1995-10-17 | 460 | 460 | 456 | 460 | 86,000 | 460 |
| 1995-10-16 | 466 | 466 | 455 | 455 | 35,000 | 455 |
| 1995-10-13 | 458 | 462 | 458 | 459 | 84,000 | 459 |
| 1995-10-12 | 475 | 475 | 467 | 467 | 89,000 | 467 |
| 1995-10-11 | 467 | 477 | 467 | 470 | 64,000 | 470 |
| 1995-10-09 | 476 | 476 | 472 | 472 | 59,000 | 472 |
| 1995-10-06 | 476 | 476 | 466 | 472 | 54,000 | 472 |
| 1995-10-05 | 477 | 479 | 466 | 466 | 72,000 | 466 |
| 1995-10-04 | 468 | 485 | 465 | 481 | 209,000 | 481 |
| 1995-10-03 | 464 | 467 | 461 | 465 | 56,000 | 465 |
| 1995-10-02 | 463 | 463 | 460 | 463 | 17,000 | 463 |
| 1995-09-29 | 463 | 470 | 463 | 463 | 78,000 | 463 |
| 1995-09-28 | 470 | 470 | 463 | 463 | 77,000 | 463 |
| 1995-09-27 | 479 | 479 | 469 | 473 | 200,000 | 473 |
| 1995-09-26 | 481 | 484 | 472 | 475 | 109,000 | 475 |
| 1995-09-25 | 479 | 487 | 479 | 480 | 138,000 | 480 |
| 1995-09-22 | 471 | 478 | 471 | 477 | 118,000 | 477 |
| 1995-09-21 | 473 | 479 | 467 | 470 | 97,000 | 470 |
| 1995-09-20 | 487 | 487 | 472 | 472 | 109,000 | 472 |
| 1995-09-19 | 478 | 478 | 475 | 477 | 60,000 | 477 |
| 1995-09-18 | 481 | 488 | 479 | 480 | 128,000 | 480 |
| 1995-09-14 | 490 | 490 | 481 | 482 | 164,000 | 482 |
| 1995-09-13 | 489 | 495 | 483 | 483 | 96,000 | 483 |
| 1995-09-12 | 481 | 495 | 481 | 490 | 152,000 | 490 |
| 1995-09-11 | 488 | 490 | 480 | 485 | 153,000 | 485 |
| 1995-09-08 | 478 | 480 | 468 | 468 | 128,000 | 468 |
| 1995-09-07 | 460 | 465 | 460 | 463 | 77,000 | 463 |
| 1995-09-06 | 459 | 461 | 450 | 450 | 152,000 | 450 |
| 1995-09-05 | 457 | 459 | 451 | 451 | 121,000 | 451 |
| 1995-09-04 | 469 | 469 | 450 | 452 | 150,000 | 452 |
| 1995-09-01 | 480 | 480 | 465 | 470 | 131,000 | 470 |
| 1995-08-31 | 480 | 495 | 480 | 483 | 127,000 | 483 |
| 1995-08-30 | 491 | 505 | 480 | 480 | 429,000 | 480 |
| 1995-08-29 | 484 | 491 | 481 | 491 | 158,000 | 491 |
| 1995-08-28 | 485 | 485 | 475 | 485 | 99,000 | 485 |
| 1995-08-25 | 478 | 480 | 475 | 480 | 57,000 | 480 |
| 1995-08-24 | 477 | 485 | 475 | 485 | 94,000 | 485 |
| 1995-08-23 | 490 | 493 | 478 | 478 | 140,000 | 478 |
| 1995-08-22 | 511 | 514 | 493 | 493 | 268,000 | 493 |
| 1995-08-21 | 490 | 496 | 485 | 491 | 149,000 | 491 |
| 1995-08-18 | 515 | 515 | 496 | 500 | 334,000 | 500 |
| 1995-08-17 | 490 | 510 | 485 | 505 | 519,000 | 505 |
| 1995-08-16 | 480 | 489 | 475 | 485 | 523,000 | 485 |
| 1995-08-15 | 457 | 475 | 457 | 470 | 215,000 | 470 |
| 1995-08-14 | 452 | 465 | 451 | 453 | 84,000 | 453 |
| 1995-08-11 | 465 | 465 | 452 | 452 | 138,000 | 452 |
| 1995-08-10 | 451 | 465 | 451 | 465 | 98,000 | 465 |
| 1995-08-09 | 460 | 465 | 453 | 456 | 112,000 | 456 |
| 1995-08-08 | 465 | 468 | 456 | 456 | 68,000 | 456 |
| 1995-08-07 | 467 | 469 | 464 | 469 | 97,000 | 469 |
| 1995-08-04 | 463 | 469 | 455 | 466 | 146,000 | 466 |
| 1995-08-03 | 456 | 461 | 451 | 453 | 148,000 | 453 |
| 1995-08-02 | 445 | 446 | 437 | 441 | 108,000 | 441 |
| 1995-08-01 | 442 | 447 | 437 | 440 | 106,000 | 440 |
| 1995-07-31 | 449 | 452 | 441 | 441 | 104,000 | 441 |
| 1995-07-28 | 460 | 460 | 447 | 448 | 191,000 | 448 |
| 1995-07-27 | 452 | 460 | 447 | 460 | 271,000 | 460 |
| 1995-07-26 | 441 | 457 | 440 | 455 | 276,000 | 455 |
| 1995-07-25 | 465 | 465 | 440 | 442 | 174,000 | 442 |
| 1995-07-24 | 471 | 472 | 458 | 460 | 182,000 | 460 |
| 1995-07-21 | 470 | 477 | 465 | 470 | 198,000 | 470 |
| 1995-07-20 | 467 | 481 | 460 | 467 | 243,000 | 467 |
| 1995-07-19 | 470 | 472 | 465 | 470 | 457,000 | 470 |
| 1995-07-18 | 510 | 511 | 480 | 480 | 452,000 | 480 |
| 1995-07-17 | 510 | 518 | 505 | 510 | 411,000 | 510 |
| 1995-07-14 | 515 | 527 | 509 | 510 | 736,000 | 510 |
| 1995-07-13 | 520 | 535 | 506 | 510 | 2,498,000 | 510 |
| 1995-07-12 | 490 | 519 | 490 | 511 | 1,849,000 | 511 |
| 1995-07-11 | 476 | 490 | 476 | 489 | 510,000 | 489 |
| 1995-07-10 | 496 | 500 | 480 | 480 | 650,000 | 480 |
| 1995-07-07 | 499 | 502 | 481 | 481 | 1,398,000 | 481 |
| 1995-07-06 | 487 | 499 | 474 | 494 | 1,243,000 | 494 |
| 1995-07-05 | 500 | 514 | 491 | 492 | 2,932,000 | 492 |
| 1995-07-04 | 464 | 498 | 460 | 495 | 3,779,000 | 495 |
| 1995-07-03 | 461 | 470 | 453 | 460 | 1,960,000 | 460 |
| 1995-06-30 | 421 | 460 | 421 | 453 | 2,215,000 | 453 |
| 1995-06-29 | 444 | 448 | 421 | 426 | 986,000 | 426 |
| 1995-06-28 | 415 | 450 | 415 | 438 | 1,422,000 | 438 |
| 1995-06-27 | 431 | 435 | 412 | 420 | 432,000 | 420 |
| 1995-06-26 | 423 | 434 | 418 | 426 | 419,000 | 426 |
| 1995-06-23 | 427 | 428 | 418 | 418 | 486,000 | 418 |
| 1995-06-22 | 425 | 440 | 418 | 418 | 1,967,000 | 418 |
| 1995-06-21 | 391 | 425 | 390 | 420 | 854,000 | 420 |
| 1995-06-20 | 415 | 415 | 386 | 390 | 820,000 | 390 |
| 1995-06-19 | 389 | 431 | 389 | 430 | 995,000 | 430 |
| 1995-06-16 | 385 | 395 | 380 | 380 | 121,000 | 380 |
| 1995-06-15 | 370 | 379 | 369 | 379 | 233,000 | 379 |
| 1995-06-14 | 355 | 370 | 350 | 370 | 153,000 | 370 |
| 1995-06-13 | 364 | 369 | 360 | 363 | 181,000 | 363 |
| 1995-06-12 | 365 | 367 | 356 | 360 | 139,000 | 360 |
| 1995-06-09 | 396 | 396 | 370 | 370 | 129,000 | 370 |
| 1995-06-08 | 395 | 399 | 395 | 395 | 46,000 | 395 |
| 1995-06-07 | 397 | 401 | 397 | 398 | 49,000 | 398 |
| 1995-06-06 | 398 | 398 | 397 | 398 | 80,000 | 398 |
| 1995-06-05 | 390 | 398 | 390 | 398 | 42,000 | 398 |
| 1995-06-02 | 411 | 415 | 395 | 395 | 99,000 | 395 |
| 1995-06-01 | 386 | 410 | 385 | 410 | 37,000 | 410 |
| 1995-05-31 | 383 | 390 | 383 | 385 | 82,000 | 385 |
| 1995-05-30 | 391 | 391 | 381 | 381 | 44,000 | 381 |
| 1995-05-29 | 380 | 388 | 380 | 388 | 72,000 | 388 |
| 1995-05-26 | 395 | 400 | 390 | 390 | 72,000 | 390 |
| 1995-05-25 | 405 | 405 | 393 | 395 | 65,000 | 395 |
| 1995-05-24 | 398 | 402 | 398 | 400 | 25,000 | 400 |
| 1995-05-23 | 405 | 405 | 400 | 402 | 46,000 | 402 |
| 1995-05-22 | 415 | 415 | 400 | 405 | 41,000 | 405 |
| 1995-05-19 | 426 | 426 | 415 | 415 | 79,000 | 415 |
| 1995-05-18 | 433 | 433 | 426 | 426 | 106,000 | 426 |
| 1995-05-17 | 433 | 437 | 427 | 433 | 96,000 | 433 |
| 1995-05-16 | 433 | 433 | 428 | 432 | 55,000 | 432 |
| 1995-05-15 | 440 | 440 | 432 | 432 | 29,000 | 432 |
| 1995-05-12 | 436 | 440 | 432 | 432 | 83,000 | 432 |
| 1995-05-11 | 444 | 444 | 430 | 435 | 42,000 | 435 |
| 1995-05-10 | 456 | 456 | 449 | 449 | 41,000 | 449 |
| 1995-05-09 | 462 | 463 | 456 | 458 | 43,000 | 458 |
| 1995-05-08 | 464 | 464 | 460 | 464 | 40,000 | 464 |
| 1995-05-02 | 454 | 464 | 451 | 464 | 55,000 | 464 |
| 1995-05-01 | 451 | 455 | 448 | 449 | 72,000 | 449 |
| 1995-04-28 | 453 | 453 | 445 | 446 | 75,000 | 446 |
| 1995-04-27 | 459 | 459 | 450 | 450 | 39,000 | 450 |
| 1995-04-26 | 463 | 465 | 455 | 459 | 57,000 | 459 |
| 1995-04-25 | 464 | 468 | 464 | 464 | 60,000 | 464 |
| 1995-04-24 | 469 | 469 | 464 | 464 | 48,000 | 464 |
| 1995-04-21 | 449 | 464 | 449 | 464 | 99,000 | 464 |
| 1995-04-20 | 437 | 449 | 437 | 441 | 92,000 | 441 |
| 1995-04-19 | 434 | 440 | 432 | 433 | 105,000 | 433 |
| 1995-04-18 | 432 | 432 | 426 | 432 | 144,000 | 432 |
| 1995-04-17 | 441 | 441 | 431 | 437 | 82,000 | 437 |
| 1995-04-14 | 445 | 445 | 436 | 436 | 83,000 | 436 |
| 1995-04-13 | 439 | 449 | 439 | 440 | 72,000 | 440 |
| 1995-04-12 | 432 | 442 | 432 | 439 | 122,000 | 439 |
| 1995-04-11 | 431 | 435 | 427 | 430 | 180,000 | 430 |
| 1995-04-10 | 426 | 429 | 420 | 426 | 136,000 | 426 |
| 1995-04-07 | 430 | 430 | 426 | 427 | 96,000 | 427 |
| 1995-04-06 | 437 | 439 | 432 | 432 | 91,000 | 432 |
| 1995-04-05 | 447 | 448 | 436 | 436 | 110,000 | 436 |
| 1995-04-04 | 451 | 452 | 442 | 442 | 81,000 | 442 |
| 1995-04-03 | 450 | 450 | 446 | 446 | 33,000 | 446 |
| 1995-03-31 | 474 | 475 | 470 | 474 | 101,000 | 474 |
| 1995-03-30 | 467 | 467 | 460 | 467 | 61,000 | 467 |
| 1995-03-29 | 467 | 467 | 455 | 460 | 48,000 | 460 |
| 1995-03-28 | 450 | 462 | 450 | 462 | 75,000 | 462 |
| 1995-03-27 | 452 | 452 | 440 | 440 | 40,000 | 440 |
| 1995-03-24 | 436 | 438 | 411 | 435 | 96,000 | 435 |
| 1995-03-23 | 457 | 458 | 431 | 431 | 41,000 | 431 |
| 1995-03-22 | 460 | 461 | 460 | 460 | 43,000 | 460 |
| 1995-03-20 | 465 | 470 | 460 | 470 | 119,000 | 470 |
| 1995-03-17 | 477 | 477 | 469 | 470 | 81,000 | 470 |
| 1995-03-16 | 484 | 484 | 473 | 475 | 97,000 | 475 |
| 1995-03-15 | 486 | 494 | 484 | 494 | 183,000 | 494 |
| 1995-03-14 | 488 | 489 | 481 | 481 | 139,000 | 481 |
| 1995-03-13 | 480 | 480 | 478 | 480 | 74,000 | 480 |
| 1995-03-10 | 476 | 480 | 475 | 480 | 59,000 | 480 |
| 1995-03-09 | 479 | 480 | 476 | 476 | 52,000 | 476 |
| 1995-03-08 | 481 | 482 | 475 | 475 | 104,000 | 475 |
| 1995-03-07 | 485 | 485 | 481 | 481 | 55,000 | 481 |
| 1995-03-06 | 488 | 488 | 484 | 485 | 90,000 | 485 |
| 1995-03-03 | 487 | 495 | 485 | 490 | 38,000 | 490 |
| 1995-03-02 | 485 | 494 | 485 | 487 | 70,000 | 487 |
| 1995-03-01 | 490 | 491 | 480 | 490 | 111,000 | 490 |
| 1995-02-28 | 486 | 486 | 480 | 486 | 121,000 | 486 |
| 1995-02-27 | 487 | 487 | 473 | 476 | 232,000 | 476 |
| 1995-02-24 | 503 | 504 | 501 | 502 | 39,000 | 502 |
| 1995-02-23 | 507 | 507 | 500 | 504 | 74,000 | 504 |
| 1995-02-22 | 510 | 510 | 507 | 507 | 39,000 | 507 |
| 1995-02-21 | 505 | 512 | 505 | 510 | 26,000 | 510 |
| 1995-02-20 | 512 | 512 | 503 | 503 | 21,000 | 503 |
| 1995-02-17 | 501 | 515 | 500 | 502 | 68,000 | 502 |
| 1995-02-16 | 515 | 515 | 503 | 503 | 58,000 | 503 |
| 1995-02-15 | 525 | 525 | 515 | 515 | 62,000 | 515 |
| 1995-02-14 | 521 | 521 | 513 | 515 | 62,000 | 515 |
| 1995-02-13 | 522 | 524 | 521 | 521 | 113,000 | 521 |
| 1995-02-10 | 519 | 522 | 517 | 522 | 60,000 | 522 |
| 1995-02-09 | 511 | 523 | 511 | 521 | 345,000 | 521 |
| 1995-02-08 | 517 | 520 | 515 | 518 | 73,000 | 518 |
| 1995-02-07 | 512 | 515 | 511 | 515 | 61,000 | 515 |
| 1995-02-06 | 515 | 515 | 508 | 511 | 50,000 | 511 |
| 1995-02-03 | 505 | 515 | 505 | 508 | 214,000 | 508 |
| 1995-02-02 | 510 | 515 | 506 | 506 | 90,000 | 506 |
| 1995-02-01 | 506 | 514 | 504 | 504 | 248,000 | 504 |
| 1995-01-31 | 515 | 524 | 506 | 514 | 231,000 | 514 |
| 1995-01-30 | 504 | 510 | 501 | 505 | 318,000 | 505 |
| 1995-01-27 | 517 | 519 | 505 | 519 | 109,000 | 519 |
| 1995-01-26 | 510 | 519 | 506 | 509 | 78,000 | 509 |
| 1995-01-25 | 520 | 525 | 506 | 520 | 133,000 | 520 |
| 1995-01-24 | 500 | 520 | 500 | 520 | 84,000 | 520 |
| 1995-01-23 | 506 | 506 | 496 | 500 | 199,000 | 500 |
| 1995-01-20 | 520 | 520 | 510 | 515 | 95,000 | 515 |
| 1995-01-19 | 535 | 535 | 520 | 526 | 114,000 | 526 |
| 1995-01-18 | 526 | 530 | 525 | 525 | 65,000 | 525 |
| 1995-01-17 | 530 | 530 | 522 | 525 | 47,000 | 525 |
| 1995-01-13 | 523 | 535 | 520 | 525 | 88,000 | 525 |
| 1995-01-12 | 528 | 536 | 522 | 524 | 73,000 | 524 |
| 1995-01-11 | 542 | 542 | 528 | 535 | 81,000 | 535 |
| 1995-01-10 | 543 | 545 | 540 | 542 | 59,000 | 542 |
| 1995-01-09 | 542 | 550 | 542 | 549 | 114,000 | 549 |
| 1995-01-06 | 527 | 545 | 527 | 545 | 152,000 | 545 |
| 1995-01-05 | 548 | 548 | 533 | 537 | 83,000 | 537 |
| 1995-01-04 | 557 | 557 | 546 | 546 | 20,000 | 546 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株