4617 中国塗料(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 191 | 195 | 191 | 193 | 10,000 | 193 |
| 1997-12-29 | 189 | 198 | 189 | 191 | 25,000 | 191 |
| 1997-12-26 | 224 | 224 | 199 | 199 | 37,000 | 199 |
| 1997-12-25 | 190 | 209 | 189 | 209 | 86,000 | 209 |
| 1997-12-24 | 184 | 185 | 183 | 185 | 60,000 | 185 |
| 1997-12-22 | 194 | 195 | 183 | 185 | 52,000 | 185 |
| 1997-12-19 | 205 | 205 | 188 | 195 | 65,000 | 195 |
| 1997-12-18 | 225 | 225 | 215 | 215 | 34,000 | 215 |
| 1997-12-17 | 220 | 230 | 215 | 225 | 84,000 | 225 |
| 1997-12-16 | 220 | 224 | 218 | 218 | 30,000 | 218 |
| 1997-12-15 | 229 | 229 | 218 | 220 | 48,000 | 220 |
| 1997-12-12 | 235 | 235 | 225 | 228 | 123,000 | 228 |
| 1997-12-11 | 235 | 241 | 235 | 235 | 36,000 | 235 |
| 1997-12-10 | 241 | 241 | 240 | 240 | 30,000 | 240 |
| 1997-12-09 | 232 | 245 | 232 | 236 | 17,000 | 236 |
| 1997-12-08 | 230 | 233 | 230 | 230 | 35,000 | 230 |
| 1997-12-05 | 236 | 241 | 233 | 234 | 23,000 | 234 |
| 1997-12-04 | 241 | 241 | 231 | 235 | 32,000 | 235 |
| 1997-12-03 | 250 | 250 | 243 | 243 | 42,000 | 243 |
| 1997-12-02 | 255 | 256 | 253 | 253 | 51,000 | 253 |
| 1997-12-01 | 250 | 260 | 250 | 250 | 33,000 | 250 |
| 1997-11-28 | 259 | 259 | 249 | 253 | 59,000 | 253 |
| 1997-11-27 | 235 | 255 | 235 | 238 | 58,000 | 238 |
| 1997-11-26 | 255 | 255 | 231 | 235 | 107,000 | 235 |
| 1997-11-25 | 245 | 246 | 240 | 242 | 53,000 | 242 |
| 1997-11-21 | 252 | 260 | 252 | 259 | 91,000 | 259 |
| 1997-11-20 | 253 | 260 | 250 | 251 | 49,000 | 251 |
| 1997-11-19 | 259 | 261 | 255 | 255 | 45,000 | 255 |
| 1997-11-18 | 267 | 280 | 265 | 278 | 43,000 | 278 |
| 1997-11-17 | 282 | 282 | 263 | 270 | 53,000 | 270 |
| 1997-11-14 | 249 | 252 | 248 | 252 | 62,000 | 252 |
| 1997-11-13 | 251 | 252 | 248 | 252 | 44,000 | 252 |
| 1997-11-12 | 253 | 259 | 251 | 251 | 82,000 | 251 |
| 1997-11-11 | 252 | 257 | 252 | 254 | 39,000 | 254 |
| 1997-11-10 | 251 | 259 | 251 | 254 | 36,000 | 254 |
| 1997-11-07 | 262 | 265 | 255 | 259 | 87,000 | 259 |
| 1997-11-06 | 270 | 275 | 263 | 265 | 43,000 | 265 |
| 1997-11-05 | 283 | 284 | 271 | 271 | 33,000 | 271 |
| 1997-11-04 | 288 | 290 | 285 | 287 | 46,000 | 287 |
| 1997-10-31 | 285 | 288 | 285 | 288 | 34,000 | 288 |
| 1997-10-30 | 290 | 290 | 281 | 286 | 41,000 | 286 |
| 1997-10-29 | 287 | 291 | 287 | 289 | 68,000 | 289 |
| 1997-10-28 | 278 | 279 | 270 | 270 | 45,000 | 270 |
| 1997-10-27 | 291 | 291 | 286 | 287 | 28,000 | 287 |
| 1997-10-24 | 280 | 287 | 280 | 286 | 67,000 | 286 |
| 1997-10-23 | 284 | 293 | 283 | 283 | 98,000 | 283 |
| 1997-10-22 | 263 | 284 | 263 | 283 | 87,000 | 283 |
| 1997-10-21 | 269 | 270 | 257 | 268 | 194,000 | 268 |
| 1997-10-20 | 265 | 269 | 265 | 268 | 63,000 | 268 |
| 1997-10-17 | 268 | 268 | 261 | 268 | 53,000 | 268 |
| 1997-10-16 | 256 | 269 | 256 | 269 | 17,000 | 269 |
| 1997-10-15 | 256 | 270 | 255 | 270 | 52,000 | 270 |
| 1997-10-14 | 250 | 260 | 245 | 260 | 47,000 | 260 |
| 1997-10-13 | 242 | 248 | 242 | 248 | 320,000 | 248 |
| 1997-10-09 | 256 | 262 | 252 | 253 | 70,000 | 253 |
| 1997-10-08 | 260 | 265 | 251 | 257 | 43,000 | 257 |
| 1997-10-07 | 270 | 275 | 269 | 269 | 47,000 | 269 |
| 1997-10-06 | 260 | 264 | 255 | 264 | 37,000 | 264 |
| 1997-10-03 | 252 | 259 | 250 | 250 | 133,000 | 250 |
| 1997-10-02 | 267 | 268 | 252 | 252 | 91,000 | 252 |
| 1997-10-01 | 262 | 265 | 256 | 265 | 99,000 | 265 |
| 1997-09-30 | 278 | 282 | 263 | 263 | 99,000 | 263 |
| 1997-09-29 | 276 | 283 | 276 | 277 | 279,000 | 277 |
| 1997-09-26 | 296 | 305 | 291 | 292 | 102,000 | 292 |
| 1997-09-25 | 301 | 310 | 300 | 310 | 106,000 | 310 |
| 1997-09-24 | 300 | 310 | 298 | 310 | 67,000 | 310 |
| 1997-09-22 | 300 | 305 | 290 | 298 | 144,000 | 298 |
| 1997-09-19 | 309 | 309 | 292 | 300 | 214,000 | 300 |
| 1997-09-18 | 320 | 320 | 310 | 315 | 55,000 | 315 |
| 1997-09-17 | 325 | 330 | 320 | 320 | 73,000 | 320 |
| 1997-09-16 | 335 | 335 | 325 | 325 | 62,000 | 325 |
| 1997-09-12 | 341 | 341 | 335 | 335 | 67,000 | 335 |
| 1997-09-11 | 340 | 341 | 336 | 337 | 22,000 | 337 |
| 1997-09-10 | 337 | 340 | 336 | 340 | 54,000 | 340 |
| 1997-09-09 | 340 | 342 | 337 | 337 | 32,000 | 337 |
| 1997-09-08 | 346 | 346 | 337 | 343 | 24,000 | 343 |
| 1997-09-05 | 344 | 345 | 336 | 345 | 50,000 | 345 |
| 1997-09-04 | 342 | 349 | 340 | 341 | 56,000 | 341 |
| 1997-09-03 | 337 | 349 | 337 | 345 | 30,000 | 345 |
| 1997-09-02 | 340 | 340 | 334 | 337 | 49,000 | 337 |
| 1997-09-01 | 340 | 340 | 333 | 335 | 16,000 | 335 |
| 1997-08-29 | 347 | 347 | 340 | 340 | 26,000 | 340 |
| 1997-08-28 | 355 | 356 | 350 | 356 | 33,000 | 356 |
| 1997-08-27 | 355 | 358 | 354 | 355 | 60,000 | 355 |
| 1997-08-26 | 350 | 351 | 350 | 351 | 27,000 | 351 |
| 1997-08-25 | 342 | 345 | 336 | 345 | 37,000 | 345 |
| 1997-08-22 | 337 | 341 | 335 | 336 | 45,000 | 336 |
| 1997-08-21 | 342 | 342 | 333 | 335 | 35,000 | 335 |
| 1997-08-20 | 336 | 336 | 333 | 333 | 35,000 | 333 |
| 1997-08-19 | 338 | 338 | 332 | 335 | 31,000 | 335 |
| 1997-08-18 | 332 | 332 | 329 | 330 | 10,000 | 330 |
| 1997-08-15 | 336 | 337 | 329 | 330 | 152,000 | 330 |
| 1997-08-14 | 334 | 335 | 330 | 330 | 22,000 | 330 |
| 1997-08-13 | 337 | 337 | 329 | 334 | 87,000 | 334 |
| 1997-08-12 | 339 | 339 | 333 | 337 | 15,000 | 337 |
| 1997-08-11 | 330 | 334 | 330 | 334 | 38,000 | 334 |
| 1997-08-08 | 335 | 339 | 330 | 339 | 65,000 | 339 |
| 1997-08-07 | 344 | 345 | 340 | 340 | 52,000 | 340 |
| 1997-08-06 | 340 | 347 | 340 | 341 | 36,000 | 341 |
| 1997-08-05 | 346 | 355 | 345 | 355 | 40,000 | 355 |
| 1997-08-04 | 355 | 355 | 346 | 351 | 80,000 | 351 |
| 1997-08-01 | 365 | 365 | 349 | 350 | 37,000 | 350 |
| 1997-07-31 | 365 | 375 | 365 | 373 | 28,000 | 373 |
| 1997-07-30 | 380 | 380 | 370 | 380 | 39,000 | 380 |
| 1997-07-29 | 391 | 391 | 381 | 381 | 14,000 | 381 |
| 1997-07-28 | 391 | 391 | 381 | 386 | 179,000 | 386 |
| 1997-07-25 | 393 | 393 | 381 | 391 | 27,000 | 391 |
| 1997-07-24 | 381 | 387 | 381 | 381 | 33,000 | 381 |
| 1997-07-23 | 382 | 382 | 380 | 381 | 19,000 | 381 |
| 1997-07-22 | 383 | 383 | 380 | 380 | 16,000 | 380 |
| 1997-07-18 | 385 | 385 | 381 | 383 | 27,000 | 383 |
| 1997-07-17 | 388 | 388 | 384 | 385 | 96,000 | 385 |
| 1997-07-16 | 390 | 390 | 385 | 388 | 81,000 | 388 |
| 1997-07-15 | 390 | 390 | 385 | 390 | 57,000 | 390 |
| 1997-07-14 | 393 | 398 | 385 | 385 | 53,000 | 385 |
| 1997-07-11 | 398 | 403 | 393 | 393 | 94,000 | 393 |
| 1997-07-10 | 396 | 400 | 396 | 398 | 95,000 | 398 |
| 1997-07-09 | 402 | 404 | 398 | 398 | 67,000 | 398 |
| 1997-07-08 | 402 | 411 | 400 | 405 | 49,000 | 405 |
| 1997-07-07 | 414 | 414 | 400 | 400 | 65,000 | 400 |
| 1997-07-04 | 414 | 423 | 414 | 414 | 30,000 | 414 |
| 1997-07-03 | 420 | 420 | 413 | 413 | 20,000 | 413 |
| 1997-07-02 | 420 | 420 | 412 | 414 | 17,000 | 414 |
| 1997-07-01 | 424 | 424 | 410 | 415 | 28,000 | 415 |
| 1997-06-30 | 430 | 430 | 421 | 426 | 31,000 | 426 |
| 1997-06-27 | 418 | 420 | 415 | 420 | 34,000 | 420 |
| 1997-06-26 | 422 | 422 | 411 | 416 | 49,000 | 416 |
| 1997-06-25 | 425 | 425 | 410 | 410 | 48,000 | 410 |
| 1997-06-24 | 416 | 416 | 410 | 415 | 29,000 | 415 |
| 1997-06-23 | 415 | 429 | 415 | 420 | 18,000 | 420 |
| 1997-06-20 | 416 | 416 | 410 | 410 | 70,000 | 410 |
| 1997-06-19 | 419 | 420 | 412 | 413 | 59,000 | 413 |
| 1997-06-18 | 427 | 434 | 420 | 420 | 52,000 | 420 |
| 1997-06-17 | 435 | 435 | 422 | 422 | 86,000 | 422 |
| 1997-06-16 | 438 | 438 | 435 | 436 | 37,000 | 436 |
| 1997-06-13 | 436 | 439 | 432 | 433 | 55,000 | 433 |
| 1997-06-12 | 440 | 440 | 431 | 440 | 68,000 | 440 |
| 1997-06-11 | 433 | 444 | 432 | 440 | 68,000 | 440 |
| 1997-06-10 | 439 | 440 | 430 | 430 | 64,000 | 430 |
| 1997-06-09 | 434 | 439 | 434 | 434 | 28,000 | 434 |
| 1997-06-06 | 430 | 444 | 430 | 444 | 51,000 | 444 |
| 1997-06-05 | 430 | 435 | 430 | 430 | 35,000 | 430 |
| 1997-06-04 | 431 | 436 | 430 | 433 | 37,000 | 433 |
| 1997-06-03 | 430 | 435 | 429 | 430 | 111,000 | 430 |
| 1997-06-02 | 441 | 445 | 435 | 435 | 31,000 | 435 |
| 1997-05-30 | 441 | 450 | 431 | 442 | 70,000 | 442 |
| 1997-05-29 | 440 | 442 | 437 | 441 | 43,000 | 441 |
| 1997-05-28 | 442 | 442 | 430 | 437 | 148,000 | 437 |
| 1997-05-27 | 444 | 460 | 437 | 437 | 134,000 | 437 |
| 1997-05-26 | 450 | 450 | 440 | 445 | 83,000 | 445 |
| 1997-05-23 | 450 | 455 | 440 | 440 | 178,000 | 440 |
| 1997-05-22 | 439 | 461 | 439 | 447 | 426,000 | 447 |
| 1997-05-21 | 427 | 437 | 423 | 437 | 206,000 | 437 |
| 1997-05-20 | 422 | 428 | 420 | 423 | 45,000 | 423 |
| 1997-05-19 | 420 | 428 | 420 | 422 | 58,000 | 422 |
| 1997-05-16 | 421 | 429 | 421 | 421 | 67,000 | 421 |
| 1997-05-15 | 432 | 432 | 419 | 420 | 112,000 | 420 |
| 1997-05-14 | 410 | 430 | 410 | 430 | 133,000 | 430 |
| 1997-05-13 | 404 | 411 | 395 | 408 | 108,000 | 408 |
| 1997-05-12 | 398 | 402 | 387 | 400 | 76,000 | 400 |
| 1997-05-09 | 395 | 399 | 395 | 399 | 75,000 | 399 |
| 1997-05-08 | 387 | 395 | 387 | 395 | 120,000 | 395 |
| 1997-05-07 | 403 | 405 | 395 | 397 | 175,000 | 397 |
| 1997-05-06 | 410 | 411 | 403 | 404 | 77,000 | 404 |
| 1997-05-02 | 395 | 400 | 390 | 400 | 37,000 | 400 |
| 1997-05-01 | 394 | 395 | 390 | 393 | 61,000 | 393 |
| 1997-04-30 | 386 | 395 | 386 | 394 | 75,000 | 394 |
| 1997-04-28 | 389 | 389 | 385 | 385 | 12,000 | 385 |
| 1997-04-25 | 384 | 385 | 378 | 385 | 57,000 | 385 |
| 1997-04-24 | 385 | 389 | 383 | 383 | 58,000 | 383 |
| 1997-04-23 | 391 | 399 | 388 | 388 | 50,000 | 388 |
| 1997-04-22 | 388 | 396 | 385 | 395 | 94,000 | 395 |
| 1997-04-21 | 383 | 390 | 380 | 388 | 164,000 | 388 |
| 1997-04-18 | 370 | 370 | 360 | 368 | 143,000 | 368 |
| 1997-04-17 | 346 | 360 | 345 | 360 | 33,000 | 360 |
| 1997-04-16 | 330 | 341 | 330 | 336 | 150,000 | 336 |
| 1997-04-15 | 339 | 339 | 329 | 330 | 88,000 | 330 |
| 1997-04-14 | 335 | 335 | 330 | 330 | 111,000 | 330 |
| 1997-04-11 | 330 | 334 | 330 | 330 | 84,000 | 330 |
| 1997-04-10 | 331 | 340 | 330 | 330 | 75,000 | 330 |
| 1997-04-09 | 345 | 345 | 325 | 330 | 148,000 | 330 |
| 1997-04-08 | 348 | 351 | 343 | 350 | 96,000 | 350 |
| 1997-04-07 | 361 | 365 | 350 | 351 | 49,000 | 351 |
| 1997-04-04 | 371 | 372 | 360 | 360 | 51,000 | 360 |
| 1997-04-03 | 375 | 375 | 371 | 371 | 33,000 | 371 |
| 1997-04-02 | 380 | 382 | 371 | 371 | 35,000 | 371 |
| 1997-04-01 | 371 | 380 | 370 | 380 | 69,000 | 380 |
| 1997-03-31 | 385 | 385 | 380 | 380 | 29,000 | 380 |
| 1997-03-28 | 389 | 389 | 380 | 381 | 77,000 | 381 |
| 1997-03-27 | 395 | 400 | 390 | 390 | 103,000 | 390 |
| 1997-03-26 | 402 | 402 | 390 | 394 | 63,000 | 394 |
| 1997-03-25 | 405 | 407 | 402 | 406 | 25,000 | 406 |
| 1997-03-24 | 400 | 405 | 400 | 404 | 77,000 | 404 |
| 1997-03-21 | 403 | 403 | 399 | 400 | 25,000 | 400 |
| 1997-03-19 | 406 | 407 | 392 | 397 | 31,000 | 397 |
| 1997-03-18 | 405 | 409 | 405 | 406 | 68,000 | 406 |
| 1997-03-17 | 407 | 407 | 400 | 403 | 39,000 | 403 |
| 1997-03-14 | 405 | 405 | 391 | 400 | 74,000 | 400 |
| 1997-03-13 | 407 | 408 | 406 | 406 | 24,000 | 406 |
| 1997-03-12 | 407 | 409 | 406 | 406 | 48,000 | 406 |
| 1997-03-11 | 408 | 413 | 407 | 407 | 24,000 | 407 |
| 1997-03-10 | 404 | 413 | 404 | 413 | 11,000 | 413 |
| 1997-03-07 | 401 | 410 | 401 | 410 | 14,000 | 410 |
| 1997-03-06 | 406 | 406 | 405 | 405 | 16,000 | 405 |
| 1997-03-05 | 411 | 411 | 405 | 405 | 21,000 | 405 |
| 1997-03-04 | 420 | 420 | 410 | 410 | 10,000 | 410 |
| 1997-03-03 | 419 | 419 | 409 | 410 | 9,000 | 410 |
| 1997-02-28 | 421 | 423 | 413 | 421 | 87,000 | 421 |
| 1997-02-27 | 429 | 429 | 420 | 420 | 27,000 | 420 |
| 1997-02-26 | 430 | 431 | 425 | 429 | 38,000 | 429 |
| 1997-02-25 | 430 | 431 | 426 | 430 | 44,000 | 430 |
| 1997-02-24 | 424 | 435 | 424 | 430 | 30,000 | 430 |
| 1997-02-21 | 422 | 423 | 420 | 423 | 108,000 | 423 |
| 1997-02-20 | 407 | 423 | 407 | 423 | 46,000 | 423 |
| 1997-02-19 | 410 | 410 | 404 | 404 | 43,000 | 404 |
| 1997-02-18 | 415 | 415 | 406 | 407 | 33,000 | 407 |
| 1997-02-17 | 405 | 422 | 402 | 405 | 86,000 | 405 |
| 1997-02-14 | 405 | 406 | 405 | 405 | 55,000 | 405 |
| 1997-02-13 | 404 | 415 | 404 | 405 | 55,000 | 405 |
| 1997-02-12 | 403 | 407 | 402 | 403 | 26,000 | 403 |
| 1997-02-10 | 403 | 410 | 401 | 402 | 45,000 | 402 |
| 1997-02-07 | 410 | 410 | 400 | 400 | 92,000 | 400 |
| 1997-02-06 | 410 | 415 | 408 | 411 | 54,000 | 411 |
| 1997-02-05 | 420 | 420 | 411 | 413 | 77,000 | 413 |
| 1997-02-04 | 427 | 430 | 425 | 425 | 57,000 | 425 |
| 1997-02-03 | 417 | 425 | 416 | 416 | 18,000 | 416 |
| 1997-01-31 | 406 | 420 | 406 | 415 | 67,000 | 415 |
| 1997-01-30 | 414 | 420 | 411 | 411 | 39,000 | 411 |
| 1997-01-29 | 416 | 416 | 408 | 410 | 66,000 | 410 |
| 1997-01-28 | 414 | 425 | 408 | 420 | 115,000 | 420 |
| 1997-01-27 | 407 | 408 | 406 | 408 | 37,000 | 408 |
| 1997-01-24 | 414 | 414 | 405 | 406 | 55,000 | 406 |
| 1997-01-23 | 411 | 416 | 411 | 415 | 64,000 | 415 |
| 1997-01-22 | 405 | 415 | 405 | 411 | 38,000 | 411 |
| 1997-01-21 | 405 | 415 | 402 | 402 | 44,000 | 402 |
| 1997-01-20 | 421 | 421 | 407 | 410 | 40,000 | 410 |
| 1997-01-17 | 424 | 426 | 414 | 424 | 71,000 | 424 |
| 1997-01-16 | 410 | 424 | 408 | 424 | 96,000 | 424 |
| 1997-01-14 | 409 | 409 | 400 | 408 | 79,000 | 408 |
| 1997-01-13 | 398 | 409 | 391 | 409 | 77,000 | 409 |
| 1997-01-10 | 405 | 411 | 395 | 399 | 214,000 | 399 |
| 1997-01-09 | 413 | 418 | 405 | 405 | 105,000 | 405 |
| 1997-01-08 | 422 | 422 | 415 | 418 | 77,000 | 418 |
| 1997-01-07 | 437 | 439 | 427 | 427 | 31,000 | 427 |
| 1997-01-06 | 432 | 437 | 432 | 437 | 21,000 | 437 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株