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