4617 中国塗料(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 240 | 240 | 236 | 240 | 24,000 | 240 |
| 1998-12-29 | 240 | 244 | 240 | 241 | 55,000 | 241 |
| 1998-12-28 | 247 | 247 | 245 | 245 | 48,000 | 245 |
| 1998-12-25 | 247 | 249 | 245 | 246 | 62,000 | 246 |
| 1998-12-24 | 245 | 249 | 245 | 246 | 50,000 | 246 |
| 1998-12-22 | 250 | 253 | 247 | 247 | 58,000 | 247 |
| 1998-12-21 | 260 | 260 | 254 | 254 | 29,000 | 254 |
| 1998-12-18 | 264 | 265 | 260 | 260 | 41,000 | 260 |
| 1998-12-17 | 261 | 270 | 261 | 261 | 20,000 | 261 |
| 1998-12-16 | 270 | 270 | 260 | 260 | 33,000 | 260 |
| 1998-12-15 | 273 | 273 | 266 | 266 | 33,000 | 266 |
| 1998-12-14 | 276 | 276 | 260 | 262 | 27,000 | 262 |
| 1998-12-11 | 284 | 284 | 271 | 278 | 60,000 | 278 |
| 1998-12-10 | 269 | 269 | 269 | 269 | 13,000 | 269 |
| 1998-12-09 | 264 | 269 | 264 | 269 | 24,000 | 269 |
| 1998-12-08 | 270 | 270 | 264 | 264 | 164,000 | 264 |
| 1998-12-07 | 269 | 279 | 269 | 272 | 16,000 | 272 |
| 1998-12-04 | 280 | 280 | 267 | 271 | 74,000 | 271 |
| 1998-12-03 | 288 | 288 | 285 | 285 | 21,000 | 285 |
| 1998-12-02 | 293 | 295 | 286 | 295 | 35,000 | 295 |
| 1998-12-01 | 290 | 290 | 281 | 290 | 10,000 | 290 |
| 1998-11-30 | 295 | 299 | 291 | 291 | 23,000 | 291 |
| 1998-11-27 | 294 | 299 | 290 | 295 | 77,000 | 295 |
| 1998-11-26 | 303 | 303 | 297 | 300 | 93,000 | 300 |
| 1998-11-25 | 310 | 311 | 305 | 308 | 41,000 | 308 |
| 1998-11-24 | 305 | 320 | 305 | 315 | 144,000 | 315 |
| 1998-11-20 | 305 | 314 | 300 | 310 | 171,000 | 310 |
| 1998-11-19 | 294 | 310 | 294 | 310 | 229,000 | 310 |
| 1998-11-18 | 294 | 297 | 293 | 294 | 199,000 | 294 |
| 1998-11-17 | 300 | 300 | 289 | 294 | 266,000 | 294 |
| 1998-11-16 | 280 | 296 | 280 | 295 | 388,000 | 295 |
| 1998-11-13 | 266 | 274 | 263 | 274 | 120,000 | 274 |
| 1998-11-12 | 265 | 270 | 265 | 266 | 94,000 | 266 |
| 1998-11-11 | 258 | 264 | 258 | 264 | 42,000 | 264 |
| 1998-11-10 | 253 | 260 | 253 | 258 | 67,000 | 258 |
| 1998-11-09 | 257 | 260 | 257 | 258 | 42,000 | 258 |
| 1998-11-06 | 242 | 247 | 241 | 247 | 30,000 | 247 |
| 1998-11-05 | 255 | 260 | 250 | 257 | 74,000 | 257 |
| 1998-11-04 | 258 | 260 | 250 | 255 | 25,000 | 255 |
| 1998-11-02 | 243 | 258 | 243 | 253 | 20,000 | 253 |
| 1998-10-30 | 252 | 257 | 245 | 253 | 10,000 | 253 |
| 1998-10-29 | 240 | 245 | 238 | 245 | 32,000 | 245 |
| 1998-10-28 | 252 | 252 | 245 | 245 | 54,000 | 245 |
| 1998-10-27 | 256 | 257 | 251 | 252 | 28,000 | 252 |
| 1998-10-26 | 259 | 259 | 250 | 252 | 43,000 | 252 |
| 1998-10-23 | 245 | 260 | 245 | 257 | 48,000 | 257 |
| 1998-10-22 | 258 | 275 | 250 | 250 | 141,000 | 250 |
| 1998-10-21 | 250 | 258 | 249 | 258 | 86,000 | 258 |
| 1998-10-20 | 248 | 248 | 243 | 248 | 54,000 | 248 |
| 1998-10-19 | 235 | 244 | 235 | 243 | 50,000 | 243 |
| 1998-10-16 | 248 | 248 | 237 | 237 | 26,000 | 237 |
| 1998-10-15 | 247 | 247 | 240 | 240 | 64,000 | 240 |
| 1998-10-14 | 232 | 244 | 232 | 237 | 115,000 | 237 |
| 1998-10-13 | 240 | 245 | 230 | 230 | 113,000 | 230 |
| 1998-10-12 | 252 | 252 | 245 | 249 | 57,000 | 249 |
| 1998-10-09 | 245 | 245 | 236 | 237 | 10,000 | 237 |
| 1998-10-08 | 250 | 254 | 245 | 245 | 184,000 | 245 |
| 1998-10-07 | 224 | 245 | 224 | 245 | 136,000 | 245 |
| 1998-10-06 | 222 | 230 | 220 | 220 | 46,000 | 220 |
| 1998-10-05 | 217 | 230 | 217 | 220 | 67,000 | 220 |
| 1998-10-02 | 221 | 233 | 211 | 220 | 165,000 | 220 |
| 1998-10-01 | 238 | 240 | 220 | 222 | 76,000 | 222 |
| 1998-09-30 | 256 | 258 | 240 | 240 | 65,000 | 240 |
| 1998-09-29 | 260 | 260 | 255 | 255 | 69,000 | 255 |
| 1998-09-28 | 265 | 265 | 257 | 258 | 40,000 | 258 |
| 1998-09-25 | 255 | 255 | 246 | 255 | 38,000 | 255 |
| 1998-09-24 | 248 | 267 | 248 | 267 | 53,000 | 267 |
| 1998-09-22 | 242 | 249 | 242 | 248 | 102,000 | 248 |
| 1998-09-21 | 260 | 260 | 240 | 242 | 62,000 | 242 |
| 1998-09-18 | 263 | 264 | 260 | 260 | 69,000 | 260 |
| 1998-09-17 | 265 | 270 | 260 | 263 | 75,000 | 263 |
| 1998-09-16 | 270 | 275 | 265 | 265 | 62,000 | 265 |
| 1998-09-14 | 260 | 270 | 260 | 265 | 46,000 | 265 |
| 1998-09-11 | 260 | 265 | 256 | 261 | 299,000 | 261 |
| 1998-09-10 | 277 | 280 | 270 | 270 | 78,000 | 270 |
| 1998-09-09 | 289 | 289 | 275 | 275 | 70,000 | 275 |
| 1998-09-08 | 280 | 288 | 277 | 287 | 155,000 | 287 |
| 1998-09-07 | 270 | 280 | 270 | 275 | 183,000 | 275 |
| 1998-09-04 | 277 | 281 | 275 | 275 | 80,000 | 275 |
| 1998-09-03 | 288 | 290 | 286 | 287 | 69,000 | 287 |
| 1998-09-02 | 288 | 294 | 285 | 291 | 83,000 | 291 |
| 1998-09-01 | 271 | 280 | 271 | 280 | 41,000 | 280 |
| 1998-08-31 | 271 | 283 | 271 | 283 | 34,000 | 283 |
| 1998-08-28 | 275 | 279 | 265 | 276 | 84,000 | 276 |
| 1998-08-27 | 285 | 289 | 280 | 280 | 84,000 | 280 |
| 1998-08-26 | 307 | 307 | 290 | 291 | 46,000 | 291 |
| 1998-08-25 | 307 | 307 | 302 | 302 | 16,000 | 302 |
| 1998-08-24 | 306 | 314 | 292 | 297 | 87,000 | 297 |
| 1998-08-21 | 312 | 312 | 310 | 310 | 36,000 | 310 |
| 1998-08-20 | 315 | 320 | 312 | 312 | 43,000 | 312 |
| 1998-08-19 | 315 | 317 | 314 | 315 | 31,000 | 315 |
| 1998-08-18 | 302 | 312 | 302 | 306 | 29,000 | 306 |
| 1998-08-17 | 315 | 315 | 293 | 305 | 229,000 | 305 |
| 1998-08-14 | 318 | 318 | 306 | 315 | 84,000 | 315 |
| 1998-08-13 | 315 | 322 | 314 | 322 | 75,000 | 322 |
| 1998-08-12 | 315 | 317 | 310 | 315 | 75,000 | 315 |
| 1998-08-11 | 312 | 320 | 312 | 319 | 101,000 | 319 |
| 1998-08-10 | 332 | 332 | 320 | 325 | 96,000 | 325 |
| 1998-08-07 | 344 | 345 | 331 | 338 | 68,000 | 338 |
| 1998-08-06 | 340 | 350 | 335 | 340 | 93,000 | 340 |
| 1998-08-05 | 347 | 350 | 345 | 347 | 83,000 | 347 |
| 1998-08-04 | 351 | 358 | 350 | 353 | 103,000 | 353 |
| 1998-08-03 | 370 | 370 | 350 | 356 | 172,000 | 356 |
| 1998-07-31 | 356 | 373 | 356 | 365 | 683,000 | 365 |
| 1998-07-30 | 337 | 360 | 337 | 346 | 265,000 | 346 |
| 1998-07-29 | 342 | 343 | 331 | 340 | 66,000 | 340 |
| 1998-07-28 | 345 | 345 | 337 | 337 | 41,000 | 337 |
| 1998-07-27 | 345 | 345 | 332 | 332 | 74,000 | 332 |
| 1998-07-24 | 325 | 343 | 325 | 341 | 110,000 | 341 |
| 1998-07-23 | 320 | 329 | 320 | 325 | 33,000 | 325 |
| 1998-07-22 | 328 | 328 | 321 | 321 | 125,000 | 321 |
| 1998-07-21 | 339 | 339 | 328 | 328 | 65,000 | 328 |
| 1998-07-17 | 340 | 340 | 330 | 339 | 55,000 | 339 |
| 1998-07-16 | 340 | 340 | 331 | 335 | 31,000 | 335 |
| 1998-07-15 | 350 | 350 | 341 | 341 | 56,000 | 341 |
| 1998-07-14 | 340 | 352 | 340 | 348 | 79,000 | 348 |
| 1998-07-13 | 315 | 338 | 315 | 338 | 89,000 | 338 |
| 1998-07-10 | 341 | 346 | 325 | 325 | 125,000 | 325 |
| 1998-07-09 | 352 | 352 | 339 | 339 | 130,000 | 339 |
| 1998-07-08 | 353 | 353 | 345 | 347 | 135,000 | 347 |
| 1998-07-07 | 378 | 378 | 355 | 356 | 615,000 | 356 |
| 1998-07-06 | 360 | 370 | 355 | 369 | 809,000 | 369 |
| 1998-07-03 | 334 | 353 | 334 | 345 | 401,000 | 345 |
| 1998-07-02 | 343 | 345 | 326 | 333 | 253,000 | 333 |
| 1998-07-01 | 340 | 343 | 326 | 333 | 199,000 | 333 |
| 1998-06-30 | 343 | 352 | 335 | 337 | 493,000 | 337 |
| 1998-06-29 | 326 | 339 | 322 | 338 | 322,000 | 338 |
| 1998-06-26 | 326 | 326 | 317 | 320 | 76,000 | 320 |
| 1998-06-25 | 321 | 327 | 316 | 321 | 81,000 | 321 |
| 1998-06-24 | 322 | 324 | 308 | 316 | 157,000 | 316 |
| 1998-06-23 | 309 | 330 | 305 | 322 | 387,000 | 322 |
| 1998-06-22 | 300 | 305 | 297 | 305 | 27,000 | 305 |
| 1998-06-19 | 309 | 309 | 293 | 300 | 40,000 | 300 |
| 1998-06-18 | 310 | 310 | 300 | 305 | 118,000 | 305 |
| 1998-06-17 | 289 | 294 | 287 | 290 | 39,000 | 290 |
| 1998-06-16 | 282 | 286 | 277 | 283 | 62,000 | 283 |
| 1998-06-15 | 294 | 294 | 281 | 282 | 40,000 | 282 |
| 1998-06-12 | 300 | 300 | 292 | 293 | 104,000 | 293 |
| 1998-06-11 | 287 | 295 | 280 | 295 | 141,000 | 295 |
| 1998-06-10 | 295 | 298 | 287 | 294 | 54,000 | 294 |
| 1998-06-09 | 296 | 298 | 293 | 298 | 53,000 | 298 |
| 1998-06-08 | 305 | 305 | 292 | 299 | 91,000 | 299 |
| 1998-06-05 | 313 | 313 | 300 | 309 | 131,000 | 309 |
| 1998-06-04 | 317 | 320 | 311 | 315 | 281,000 | 315 |
| 1998-06-03 | 305 | 322 | 304 | 319 | 1,032,000 | 319 |
| 1998-06-02 | 277 | 300 | 277 | 300 | 304,000 | 300 |
| 1998-06-01 | 275 | 280 | 275 | 275 | 60,000 | 275 |
| 1998-05-29 | 270 | 275 | 269 | 274 | 18,000 | 274 |
| 1998-05-28 | 268 | 271 | 268 | 269 | 33,000 | 269 |
| 1998-05-27 | 271 | 272 | 268 | 268 | 18,000 | 268 |
| 1998-05-26 | 276 | 276 | 270 | 270 | 21,000 | 270 |
| 1998-05-25 | 275 | 276 | 270 | 270 | 35,000 | 270 |
| 1998-05-22 | 274 | 287 | 270 | 278 | 115,000 | 278 |
| 1998-05-21 | 272 | 277 | 269 | 269 | 131,000 | 269 |
| 1998-05-20 | 272 | 280 | 271 | 271 | 56,000 | 271 |
| 1998-05-19 | 270 | 272 | 270 | 272 | 19,000 | 272 |
| 1998-05-18 | 275 | 275 | 269 | 269 | 10,000 | 269 |
| 1998-05-15 | 287 | 287 | 275 | 275 | 24,000 | 275 |
| 1998-05-14 | 277 | 277 | 266 | 267 | 24,000 | 267 |
| 1998-05-13 | 279 | 279 | 268 | 275 | 23,000 | 275 |
| 1998-05-12 | 280 | 280 | 275 | 275 | 10,000 | 275 |
| 1998-05-11 | 271 | 275 | 269 | 275 | 44,000 | 275 |
| 1998-05-08 | 275 | 275 | 270 | 270 | 46,000 | 270 |
| 1998-05-07 | 278 | 278 | 265 | 270 | 60,000 | 270 |
| 1998-05-06 | 290 | 290 | 280 | 280 | 41,000 | 280 |
| 1998-05-01 | 290 | 291 | 280 | 290 | 46,000 | 290 |
| 1998-04-30 | 289 | 291 | 287 | 290 | 28,000 | 290 |
| 1998-04-28 | 291 | 291 | 287 | 290 | 44,000 | 290 |
| 1998-04-27 | 297 | 303 | 290 | 303 | 33,000 | 303 |
| 1998-04-24 | 294 | 308 | 294 | 308 | 44,000 | 308 |
| 1998-04-23 | 290 | 295 | 290 | 290 | 48,000 | 290 |
| 1998-04-22 | 301 | 302 | 293 | 294 | 114,000 | 294 |
| 1998-04-21 | 298 | 302 | 296 | 296 | 32,000 | 296 |
| 1998-04-20 | 305 | 306 | 302 | 302 | 32,000 | 302 |
| 1998-04-17 | 299 | 306 | 292 | 306 | 31,000 | 306 |
| 1998-04-16 | 314 | 315 | 299 | 299 | 39,000 | 299 |
| 1998-04-15 | 310 | 315 | 305 | 315 | 47,000 | 315 |
| 1998-04-14 | 302 | 309 | 302 | 303 | 31,000 | 303 |
| 1998-04-13 | 299 | 305 | 299 | 302 | 67,000 | 302 |
| 1998-04-10 | 310 | 315 | 300 | 310 | 65,000 | 310 |
| 1998-04-09 | 312 | 315 | 308 | 315 | 58,000 | 315 |
| 1998-04-08 | 301 | 315 | 300 | 315 | 122,000 | 315 |
| 1998-04-07 | 295 | 300 | 285 | 291 | 77,000 | 291 |
| 1998-04-06 | 291 | 305 | 285 | 300 | 95,000 | 300 |
| 1998-04-03 | 280 | 298 | 280 | 293 | 78,000 | 293 |
| 1998-04-02 | 300 | 300 | 277 | 283 | 144,000 | 283 |
| 1998-04-01 | 306 | 311 | 300 | 309 | 134,000 | 309 |
| 1998-03-31 | 326 | 331 | 320 | 326 | 120,000 | 326 |
| 1998-03-30 | 343 | 349 | 336 | 341 | 92,000 | 341 |
| 1998-03-27 | 353 | 356 | 343 | 348 | 118,000 | 348 |
| 1998-03-26 | 349 | 366 | 349 | 358 | 369,000 | 358 |
| 1998-03-25 | 353 | 355 | 347 | 349 | 307,000 | 349 |
| 1998-03-24 | 327 | 350 | 327 | 337 | 110,000 | 337 |
| 1998-03-23 | 342 | 345 | 326 | 326 | 97,000 | 326 |
| 1998-03-20 | 348 | 348 | 336 | 341 | 153,000 | 341 |
| 1998-03-19 | 350 | 356 | 350 | 350 | 134,000 | 350 |
| 1998-03-18 | 364 | 364 | 345 | 350 | 254,000 | 350 |
| 1998-03-17 | 365 | 371 | 360 | 364 | 210,000 | 364 |
| 1998-03-16 | 381 | 382 | 358 | 370 | 455,000 | 370 |
| 1998-03-13 | 337 | 390 | 336 | 379 | 1,494,000 | 379 |
| 1998-03-12 | 341 | 344 | 337 | 342 | 208,000 | 342 |
| 1998-03-11 | 340 | 353 | 339 | 346 | 385,000 | 346 |
| 1998-03-10 | 336 | 340 | 325 | 340 | 178,000 | 340 |
| 1998-03-09 | 354 | 355 | 330 | 331 | 477,000 | 331 |
| 1998-03-06 | 320 | 350 | 320 | 349 | 1,118,000 | 349 |
| 1998-03-05 | 321 | 335 | 315 | 323 | 714,000 | 323 |
| 1998-03-04 | 295 | 327 | 295 | 323 | 488,000 | 323 |
| 1998-03-03 | 295 | 296 | 288 | 295 | 103,000 | 295 |
| 1998-03-02 | 298 | 300 | 289 | 290 | 110,000 | 290 |
| 1998-02-27 | 298 | 298 | 286 | 292 | 47,000 | 292 |
| 1998-02-26 | 276 | 289 | 276 | 280 | 107,000 | 280 |
| 1998-02-25 | 270 | 271 | 268 | 271 | 139,000 | 271 |
| 1998-02-24 | 275 | 285 | 268 | 279 | 35,000 | 279 |
| 1998-02-23 | 280 | 280 | 276 | 276 | 29,000 | 276 |
| 1998-02-20 | 279 | 280 | 274 | 280 | 45,000 | 280 |
| 1998-02-19 | 281 | 290 | 279 | 279 | 65,000 | 279 |
| 1998-02-18 | 286 | 294 | 286 | 286 | 34,000 | 286 |
| 1998-02-17 | 281 | 286 | 275 | 285 | 28,000 | 285 |
| 1998-02-16 | 292 | 292 | 277 | 280 | 62,000 | 280 |
| 1998-02-13 | 301 | 301 | 290 | 293 | 51,000 | 293 |
| 1998-02-12 | 308 | 310 | 300 | 309 | 147,000 | 309 |
| 1998-02-10 | 313 | 313 | 300 | 303 | 281,000 | 303 |
| 1998-02-09 | 289 | 323 | 287 | 318 | 467,000 | 318 |
| 1998-02-06 | 276 | 279 | 270 | 279 | 209,000 | 279 |
| 1998-02-05 | 245 | 272 | 244 | 271 | 67,000 | 271 |
| 1998-02-04 | 246 | 250 | 246 | 247 | 28,000 | 247 |
| 1998-02-03 | 255 | 264 | 254 | 255 | 50,000 | 255 |
| 1998-02-02 | 242 | 246 | 235 | 236 | 20,000 | 236 |
| 1998-01-30 | 260 | 260 | 241 | 242 | 64,000 | 242 |
| 1998-01-29 | 271 | 272 | 260 | 260 | 104,000 | 260 |
| 1998-01-28 | 266 | 275 | 266 | 271 | 160,000 | 271 |
| 1998-01-27 | 257 | 267 | 257 | 267 | 144,000 | 267 |
| 1998-01-26 | 242 | 267 | 242 | 261 | 216,000 | 261 |
| 1998-01-23 | 249 | 250 | 238 | 247 | 78,000 | 247 |
| 1998-01-22 | 250 | 250 | 240 | 242 | 95,000 | 242 |
| 1998-01-21 | 233 | 254 | 230 | 250 | 130,000 | 250 |
| 1998-01-20 | 227 | 227 | 219 | 220 | 53,000 | 220 |
| 1998-01-19 | 229 | 229 | 220 | 227 | 56,000 | 227 |
| 1998-01-16 | 185 | 214 | 185 | 214 | 77,000 | 214 |
| 1998-01-14 | 190 | 190 | 181 | 190 | 36,000 | 190 |
| 1998-01-13 | 181 | 181 | 180 | 180 | 81,000 | 180 |
| 1998-01-12 | 185 | 185 | 184 | 185 | 34,000 | 185 |
| 1998-01-09 | 190 | 190 | 188 | 189 | 31,000 | 189 |
| 1998-01-08 | 190 | 194 | 190 | 194 | 40,000 | 194 |
| 1998-01-07 | 191 | 194 | 190 | 194 | 40,000 | 194 |
| 1998-01-06 | 198 | 198 | 190 | 191 | 32,000 | 191 |
| 1998-01-05 | 200 | 200 | 198 | 198 | 3,000 | 198 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株