4617 中国塗料(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 434 | 440 | 430 | 440 | 16,000 | 440 |
| 1996-12-27 | 427 | 436 | 425 | 435 | 65,000 | 435 |
| 1996-12-26 | 431 | 433 | 425 | 425 | 248,000 | 425 |
| 1996-12-25 | 425 | 429 | 421 | 429 | 202,000 | 429 |
| 1996-12-24 | 429 | 437 | 420 | 420 | 121,000 | 420 |
| 1996-12-20 | 440 | 444 | 430 | 437 | 232,000 | 437 |
| 1996-12-19 | 453 | 453 | 432 | 435 | 224,000 | 435 |
| 1996-12-18 | 464 | 466 | 460 | 460 | 147,000 | 460 |
| 1996-12-17 | 465 | 465 | 461 | 464 | 58,000 | 464 |
| 1996-12-16 | 480 | 480 | 470 | 470 | 40,000 | 470 |
| 1996-12-13 | 470 | 480 | 466 | 480 | 88,000 | 480 |
| 1996-12-12 | 475 | 480 | 471 | 480 | 59,000 | 480 |
| 1996-12-11 | 467 | 479 | 467 | 479 | 264,000 | 479 |
| 1996-12-10 | 475 | 475 | 471 | 475 | 40,000 | 475 |
| 1996-12-09 | 475 | 476 | 465 | 470 | 29,000 | 470 |
| 1996-12-06 | 471 | 480 | 470 | 470 | 66,000 | 470 |
| 1996-12-05 | 468 | 474 | 467 | 474 | 33,000 | 474 |
| 1996-12-04 | 473 | 480 | 470 | 471 | 74,000 | 471 |
| 1996-12-03 | 486 | 486 | 476 | 476 | 48,000 | 476 |
| 1996-12-02 | 486 | 490 | 485 | 485 | 51,000 | 485 |
| 1996-11-29 | 495 | 495 | 485 | 485 | 115,000 | 485 |
| 1996-11-28 | 495 | 501 | 495 | 495 | 120,000 | 495 |
| 1996-11-27 | 499 | 499 | 495 | 495 | 59,000 | 495 |
| 1996-11-26 | 505 | 505 | 500 | 505 | 33,000 | 505 |
| 1996-11-25 | 508 | 510 | 500 | 505 | 54,000 | 505 |
| 1996-11-22 | 505 | 506 | 501 | 506 | 69,000 | 506 |
| 1996-11-21 | 507 | 509 | 505 | 505 | 59,000 | 505 |
| 1996-11-20 | 505 | 510 | 505 | 507 | 62,000 | 507 |
| 1996-11-19 | 510 | 510 | 505 | 505 | 39,000 | 505 |
| 1996-11-18 | 511 | 511 | 505 | 505 | 40,000 | 505 |
| 1996-11-15 | 515 | 515 | 511 | 511 | 125,000 | 511 |
| 1996-11-14 | 517 | 517 | 514 | 515 | 65,000 | 515 |
| 1996-11-13 | 517 | 517 | 515 | 515 | 48,000 | 515 |
| 1996-11-12 | 520 | 521 | 517 | 517 | 88,000 | 517 |
| 1996-11-11 | 525 | 529 | 520 | 520 | 52,000 | 520 |
| 1996-11-08 | 514 | 520 | 514 | 517 | 34,000 | 517 |
| 1996-11-07 | 520 | 520 | 513 | 514 | 111,000 | 514 |
| 1996-11-06 | 517 | 530 | 516 | 530 | 109,000 | 530 |
| 1996-11-05 | 514 | 517 | 514 | 517 | 7,000 | 517 |
| 1996-11-01 | 516 | 518 | 512 | 513 | 66,000 | 513 |
| 1996-10-31 | 520 | 521 | 518 | 518 | 20,000 | 518 |
| 1996-10-30 | 520 | 521 | 516 | 520 | 56,000 | 520 |
| 1996-10-29 | 519 | 523 | 518 | 523 | 21,000 | 523 |
| 1996-10-28 | 522 | 522 | 516 | 520 | 36,000 | 520 |
| 1996-10-25 | 526 | 526 | 517 | 517 | 120,000 | 517 |
| 1996-10-24 | 521 | 528 | 520 | 528 | 84,000 | 528 |
| 1996-10-23 | 521 | 524 | 520 | 523 | 92,000 | 523 |
| 1996-10-22 | 534 | 535 | 525 | 525 | 56,000 | 525 |
| 1996-10-21 | 550 | 550 | 539 | 539 | 71,000 | 539 |
| 1996-10-18 | 550 | 550 | 542 | 550 | 119,000 | 550 |
| 1996-10-17 | 540 | 550 | 535 | 540 | 286,000 | 540 |
| 1996-10-16 | 535 | 544 | 529 | 544 | 215,000 | 544 |
| 1996-10-15 | 518 | 525 | 518 | 525 | 102,000 | 525 |
| 1996-10-14 | 525 | 525 | 516 | 517 | 19,000 | 517 |
| 1996-10-11 | 513 | 524 | 511 | 524 | 225,000 | 524 |
| 1996-10-09 | 525 | 525 | 512 | 516 | 283,000 | 516 |
| 1996-10-08 | 535 | 535 | 525 | 525 | 102,000 | 525 |
| 1996-10-07 | 524 | 535 | 524 | 535 | 520,000 | 535 |
| 1996-10-04 | 533 | 539 | 530 | 534 | 122,000 | 534 |
| 1996-10-03 | 565 | 565 | 528 | 528 | 282,000 | 528 |
| 1996-10-02 | 560 | 560 | 544 | 555 | 227,000 | 555 |
| 1996-10-01 | 569 | 570 | 562 | 563 | 313,000 | 563 |
| 1996-09-30 | 569 | 580 | 562 | 562 | 855,000 | 562 |
| 1996-09-27 | 547 | 568 | 541 | 557 | 590,000 | 557 |
| 1996-09-26 | 531 | 540 | 530 | 537 | 304,000 | 537 |
| 1996-09-25 | 525 | 525 | 516 | 519 | 87,000 | 519 |
| 1996-09-24 | 524 | 527 | 518 | 527 | 82,000 | 527 |
| 1996-09-20 | 520 | 529 | 519 | 524 | 76,000 | 524 |
| 1996-09-19 | 514 | 524 | 514 | 517 | 34,000 | 517 |
| 1996-09-18 | 533 | 539 | 530 | 534 | 47,000 | 534 |
| 1996-09-17 | 529 | 535 | 525 | 534 | 85,000 | 534 |
| 1996-09-13 | 519 | 525 | 519 | 522 | 122,000 | 522 |
| 1996-09-12 | 515 | 522 | 515 | 518 | 87,000 | 518 |
| 1996-09-11 | 512 | 525 | 508 | 508 | 112,000 | 508 |
| 1996-09-10 | 508 | 512 | 508 | 510 | 149,000 | 510 |
| 1996-09-09 | 519 | 519 | 508 | 508 | 43,000 | 508 |
| 1996-09-06 | 516 | 520 | 509 | 509 | 126,000 | 509 |
| 1996-09-05 | 513 | 520 | 508 | 515 | 210,000 | 515 |
| 1996-09-04 | 507 | 510 | 506 | 507 | 31,000 | 507 |
| 1996-09-03 | 506 | 510 | 505 | 509 | 37,000 | 509 |
| 1996-09-02 | 505 | 510 | 503 | 506 | 63,000 | 506 |
| 1996-08-30 | 509 | 510 | 504 | 505 | 50,000 | 505 |
| 1996-08-29 | 511 | 515 | 510 | 510 | 105,000 | 510 |
| 1996-08-28 | 513 | 520 | 513 | 515 | 72,000 | 515 |
| 1996-08-27 | 520 | 521 | 512 | 512 | 34,000 | 512 |
| 1996-08-26 | 535 | 535 | 521 | 521 | 35,000 | 521 |
| 1996-08-23 | 542 | 544 | 535 | 535 | 78,000 | 535 |
| 1996-08-22 | 535 | 542 | 535 | 539 | 67,000 | 539 |
| 1996-08-21 | 528 | 534 | 528 | 534 | 89,000 | 534 |
| 1996-08-20 | 539 | 539 | 526 | 530 | 33,000 | 530 |
| 1996-08-19 | 521 | 535 | 521 | 531 | 56,000 | 531 |
| 1996-08-16 | 531 | 531 | 514 | 520 | 37,000 | 520 |
| 1996-08-15 | 540 | 540 | 530 | 531 | 101,000 | 531 |
| 1996-08-14 | 510 | 530 | 510 | 530 | 127,000 | 530 |
| 1996-08-13 | 505 | 510 | 503 | 510 | 106,000 | 510 |
| 1996-08-12 | 502 | 505 | 501 | 503 | 100,000 | 503 |
| 1996-08-09 | 505 | 505 | 500 | 502 | 201,000 | 502 |
| 1996-08-08 | 501 | 505 | 500 | 500 | 144,000 | 500 |
| 1996-08-07 | 506 | 510 | 504 | 504 | 195,000 | 504 |
| 1996-08-06 | 514 | 514 | 506 | 506 | 206,000 | 506 |
| 1996-08-05 | 512 | 517 | 510 | 510 | 421,000 | 510 |
| 1996-08-02 | 516 | 516 | 510 | 511 | 174,000 | 511 |
| 1996-08-01 | 511 | 511 | 500 | 506 | 267,000 | 506 |
| 1996-07-31 | 526 | 526 | 510 | 510 | 174,000 | 510 |
| 1996-07-30 | 530 | 530 | 520 | 526 | 129,000 | 526 |
| 1996-07-29 | 540 | 545 | 534 | 535 | 88,000 | 535 |
| 1996-07-26 | 540 | 540 | 520 | 530 | 116,000 | 530 |
| 1996-07-25 | 535 | 535 | 520 | 530 | 139,000 | 530 |
| 1996-07-24 | 542 | 542 | 532 | 533 | 86,000 | 533 |
| 1996-07-23 | 544 | 544 | 539 | 542 | 112,000 | 542 |
| 1996-07-22 | 551 | 560 | 551 | 557 | 66,000 | 557 |
| 1996-07-19 | 558 | 561 | 557 | 557 | 96,000 | 557 |
| 1996-07-18 | 564 | 564 | 557 | 557 | 40,000 | 557 |
| 1996-07-17 | 563 | 564 | 556 | 557 | 21,000 | 557 |
| 1996-07-16 | 565 | 565 | 556 | 564 | 94,000 | 564 |
| 1996-07-15 | 571 | 571 | 565 | 565 | 39,000 | 565 |
| 1996-07-12 | 568 | 570 | 565 | 568 | 75,000 | 568 |
| 1996-07-11 | 570 | 578 | 568 | 568 | 85,000 | 568 |
| 1996-07-10 | 570 | 573 | 568 | 569 | 90,000 | 569 |
| 1996-07-09 | 579 | 579 | 568 | 568 | 160,000 | 568 |
| 1996-07-08 | 580 | 580 | 570 | 570 | 145,000 | 570 |
| 1996-07-05 | 582 | 585 | 580 | 580 | 99,000 | 580 |
| 1996-07-04 | 581 | 587 | 580 | 582 | 75,000 | 582 |
| 1996-07-03 | 581 | 591 | 581 | 591 | 83,000 | 591 |
| 1996-07-02 | 590 | 590 | 580 | 584 | 66,000 | 584 |
| 1996-07-01 | 589 | 592 | 585 | 585 | 35,000 | 585 |
| 1996-06-28 | 585 | 595 | 583 | 595 | 122,000 | 595 |
| 1996-06-27 | 590 | 590 | 583 | 583 | 106,000 | 583 |
| 1996-06-26 | 601 | 601 | 586 | 586 | 200,000 | 586 |
| 1996-06-25 | 598 | 602 | 590 | 591 | 280,000 | 591 |
| 1996-06-24 | 605 | 605 | 585 | 595 | 237,000 | 595 |
| 1996-06-21 | 606 | 608 | 596 | 600 | 777,000 | 600 |
| 1996-06-20 | 586 | 608 | 585 | 596 | 1,010,000 | 596 |
| 1996-06-19 | 574 | 580 | 561 | 566 | 77,000 | 566 |
| 1996-06-18 | 581 | 581 | 572 | 577 | 69,000 | 577 |
| 1996-06-17 | 587 | 587 | 571 | 571 | 43,000 | 571 |
| 1996-06-14 | 565 | 580 | 565 | 570 | 107,000 | 570 |
| 1996-06-13 | 575 | 575 | 569 | 574 | 153,000 | 574 |
| 1996-06-12 | 570 | 570 | 556 | 569 | 105,000 | 569 |
| 1996-06-11 | 552 | 552 | 548 | 548 | 67,000 | 548 |
| 1996-06-10 | 560 | 560 | 550 | 551 | 48,000 | 551 |
| 1996-06-07 | 561 | 561 | 548 | 550 | 116,000 | 550 |
| 1996-06-06 | 561 | 565 | 558 | 558 | 101,000 | 558 |
| 1996-06-05 | 561 | 568 | 561 | 561 | 89,000 | 561 |
| 1996-06-04 | 562 | 575 | 560 | 568 | 129,000 | 568 |
| 1996-06-03 | 580 | 580 | 560 | 560 | 145,000 | 560 |
| 1996-05-31 | 582 | 590 | 576 | 590 | 78,000 | 590 |
| 1996-05-30 | 582 | 594 | 580 | 580 | 49,000 | 580 |
| 1996-05-29 | 580 | 589 | 580 | 583 | 130,000 | 583 |
| 1996-05-28 | 574 | 597 | 574 | 597 | 63,000 | 597 |
| 1996-05-27 | 590 | 590 | 570 | 572 | 57,000 | 572 |
| 1996-05-24 | 575 | 580 | 575 | 580 | 24,000 | 580 |
| 1996-05-23 | 585 | 585 | 575 | 575 | 89,000 | 575 |
| 1996-05-22 | 583 | 583 | 580 | 580 | 125,000 | 580 |
| 1996-05-21 | 590 | 590 | 582 | 582 | 83,000 | 582 |
| 1996-05-20 | 583 | 609 | 583 | 590 | 120,000 | 590 |
| 1996-05-17 | 595 | 595 | 580 | 583 | 91,000 | 583 |
| 1996-05-16 | 609 | 610 | 592 | 595 | 317,000 | 595 |
| 1996-05-15 | 572 | 585 | 572 | 580 | 226,000 | 580 |
| 1996-05-14 | 581 | 581 | 570 | 576 | 80,000 | 576 |
| 1996-05-13 | 585 | 586 | 576 | 576 | 71,000 | 576 |
| 1996-05-10 | 590 | 594 | 584 | 592 | 74,000 | 592 |
| 1996-05-09 | 600 | 605 | 591 | 591 | 54,000 | 591 |
| 1996-05-08 | 590 | 600 | 590 | 600 | 81,000 | 600 |
| 1996-05-07 | 610 | 610 | 590 | 590 | 86,000 | 590 |
| 1996-05-02 | 605 | 616 | 595 | 600 | 126,000 | 600 |
| 1996-05-01 | 597 | 610 | 597 | 599 | 99,000 | 599 |
| 1996-04-30 | 596 | 605 | 595 | 595 | 114,000 | 595 |
| 1996-04-26 | 610 | 615 | 603 | 604 | 136,000 | 604 |
| 1996-04-25 | 620 | 625 | 610 | 610 | 187,000 | 610 |
| 1996-04-24 | 611 | 620 | 610 | 614 | 199,000 | 614 |
| 1996-04-23 | 610 | 615 | 601 | 601 | 104,000 | 601 |
| 1996-04-22 | 600 | 607 | 599 | 600 | 122,000 | 600 |
| 1996-04-19 | 597 | 605 | 590 | 600 | 151,000 | 600 |
| 1996-04-18 | 608 | 608 | 597 | 597 | 181,000 | 597 |
| 1996-04-17 | 615 | 617 | 606 | 610 | 216,000 | 610 |
| 1996-04-16 | 618 | 626 | 610 | 615 | 192,000 | 615 |
| 1996-04-15 | 619 | 623 | 608 | 620 | 248,000 | 620 |
| 1996-04-12 | 623 | 634 | 616 | 619 | 671,000 | 619 |
| 1996-04-11 | 625 | 647 | 615 | 635 | 1,120,000 | 635 |
| 1996-04-10 | 613 | 632 | 611 | 615 | 597,000 | 615 |
| 1996-04-09 | 619 | 619 | 605 | 605 | 168,000 | 605 |
| 1996-04-08 | 614 | 614 | 600 | 600 | 126,000 | 600 |
| 1996-04-05 | 606 | 615 | 600 | 605 | 225,000 | 605 |
| 1996-04-04 | 629 | 630 | 600 | 605 | 452,000 | 605 |
| 1996-04-03 | 625 | 640 | 607 | 620 | 1,430,000 | 620 |
| 1996-04-02 | 590 | 620 | 582 | 615 | 681,000 | 615 |
| 1996-04-01 | 570 | 585 | 570 | 581 | 187,000 | 581 |
| 1996-03-29 | 576 | 583 | 575 | 575 | 127,000 | 575 |
| 1996-03-28 | 580 | 586 | 578 | 580 | 83,000 | 580 |
| 1996-03-27 | 576 | 588 | 576 | 588 | 104,000 | 588 |
| 1996-03-26 | 580 | 595 | 567 | 575 | 136,000 | 575 |
| 1996-03-25 | 595 | 595 | 580 | 590 | 141,000 | 590 |
| 1996-03-22 | 570 | 595 | 570 | 589 | 233,000 | 589 |
| 1996-03-21 | 560 | 569 | 555 | 569 | 63,000 | 569 |
| 1996-03-19 | 555 | 560 | 555 | 560 | 52,000 | 560 |
| 1996-03-18 | 551 | 558 | 546 | 548 | 102,000 | 548 |
| 1996-03-15 | 545 | 555 | 545 | 551 | 93,000 | 551 |
| 1996-03-14 | 557 | 558 | 545 | 555 | 93,000 | 555 |
| 1996-03-13 | 531 | 558 | 531 | 558 | 155,000 | 558 |
| 1996-03-12 | 542 | 550 | 532 | 532 | 141,000 | 532 |
| 1996-03-11 | 536 | 546 | 531 | 532 | 196,000 | 532 |
| 1996-03-08 | 556 | 560 | 550 | 556 | 124,000 | 556 |
| 1996-03-07 | 564 | 564 | 552 | 555 | 96,000 | 555 |
| 1996-03-06 | 549 | 559 | 549 | 559 | 149,000 | 559 |
| 1996-03-05 | 561 | 570 | 551 | 551 | 133,000 | 551 |
| 1996-03-04 | 566 | 566 | 560 | 564 | 95,000 | 564 |
| 1996-03-01 | 550 | 557 | 550 | 557 | 128,000 | 557 |
| 1996-02-29 | 550 | 556 | 545 | 550 | 130,000 | 550 |
| 1996-02-28 | 551 | 565 | 550 | 554 | 100,000 | 554 |
| 1996-02-27 | 576 | 576 | 549 | 560 | 208,000 | 560 |
| 1996-02-26 | 552 | 570 | 552 | 570 | 88,000 | 570 |
| 1996-02-23 | 570 | 571 | 560 | 562 | 88,000 | 562 |
| 1996-02-22 | 566 | 570 | 560 | 568 | 128,000 | 568 |
| 1996-02-21 | 580 | 580 | 568 | 568 | 122,000 | 568 |
| 1996-02-20 | 575 | 585 | 570 | 582 | 117,000 | 582 |
| 1996-02-19 | 580 | 585 | 572 | 575 | 92,000 | 575 |
| 1996-02-16 | 572 | 585 | 562 | 569 | 252,000 | 569 |
| 1996-02-15 | 612 | 612 | 570 | 570 | 413,000 | 570 |
| 1996-02-14 | 590 | 605 | 587 | 602 | 347,000 | 602 |
| 1996-02-13 | 610 | 620 | 580 | 582 | 345,000 | 582 |
| 1996-02-09 | 624 | 633 | 613 | 630 | 381,000 | 630 |
| 1996-02-08 | 665 | 665 | 635 | 649 | 930,000 | 649 |
| 1996-02-07 | 635 | 667 | 631 | 656 | 2,569,000 | 656 |
| 1996-02-06 | 660 | 671 | 617 | 625 | 3,058,000 | 625 |
| 1996-02-05 | 638 | 653 | 623 | 650 | 4,187,000 | 650 |
| 1996-02-02 | 604 | 628 | 595 | 608 | 2,360,000 | 608 |
| 1996-02-01 | 563 | 580 | 563 | 574 | 276,000 | 574 |
| 1996-01-31 | 565 | 587 | 558 | 573 | 289,000 | 573 |
| 1996-01-30 | 568 | 575 | 561 | 565 | 113,000 | 565 |
| 1996-01-29 | 572 | 580 | 560 | 562 | 179,000 | 562 |
| 1996-01-26 | 548 | 580 | 545 | 575 | 231,000 | 575 |
| 1996-01-25 | 550 | 554 | 545 | 547 | 93,000 | 547 |
| 1996-01-24 | 541 | 543 | 538 | 540 | 97,000 | 540 |
| 1996-01-23 | 541 | 549 | 540 | 541 | 111,000 | 541 |
| 1996-01-22 | 553 | 554 | 540 | 545 | 95,000 | 545 |
| 1996-01-19 | 550 | 555 | 540 | 554 | 169,000 | 554 |
| 1996-01-18 | 560 | 561 | 540 | 542 | 383,000 | 542 |
| 1996-01-17 | 578 | 584 | 569 | 570 | 275,000 | 570 |
| 1996-01-16 | 588 | 590 | 575 | 575 | 338,000 | 575 |
| 1996-01-12 | 590 | 595 | 575 | 587 | 452,000 | 587 |
| 1996-01-11 | 588 | 605 | 575 | 590 | 534,000 | 590 |
| 1996-01-10 | 585 | 615 | 579 | 582 | 2,440,000 | 582 |
| 1996-01-09 | 596 | 599 | 586 | 586 | 1,557,000 | 586 |
| 1996-01-08 | 588 | 605 | 575 | 586 | 3,185,000 | 586 |
| 1996-01-05 | 550 | 579 | 546 | 578 | 1,800,000 | 578 |
| 1996-01-04 | 549 | 555 | 536 | 550 | 168,000 | 550 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株