4617 中国塗料(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 217 | 225 | 217 | 218 | 44,000 | 218 |
| 1999-12-29 | 218 | 220 | 217 | 217 | 33,000 | 217 |
| 1999-12-28 | 220 | 225 | 217 | 217 | 46,000 | 217 |
| 1999-12-27 | 223 | 223 | 215 | 217 | 94,000 | 217 |
| 1999-12-24 | 203 | 204 | 198 | 198 | 126,000 | 198 |
| 1999-12-22 | 201 | 204 | 200 | 201 | 83,000 | 201 |
| 1999-12-21 | 198 | 205 | 195 | 201 | 267,000 | 201 |
| 1999-12-20 | 199 | 199 | 196 | 199 | 187,000 | 199 |
| 1999-12-17 | 205 | 208 | 197 | 198 | 276,000 | 198 |
| 1999-12-16 | 211 | 215 | 201 | 204 | 125,000 | 204 |
| 1999-12-15 | 220 | 225 | 210 | 211 | 186,000 | 211 |
| 1999-12-14 | 225 | 226 | 220 | 220 | 86,000 | 220 |
| 1999-12-13 | 226 | 227 | 225 | 225 | 29,000 | 225 |
| 1999-12-10 | 230 | 232 | 228 | 228 | 87,000 | 228 |
| 1999-12-09 | 235 | 235 | 231 | 231 | 60,000 | 231 |
| 1999-12-08 | 237 | 238 | 235 | 235 | 40,000 | 235 |
| 1999-12-07 | 238 | 241 | 237 | 237 | 50,000 | 237 |
| 1999-12-06 | 235 | 239 | 233 | 237 | 37,000 | 237 |
| 1999-12-03 | 235 | 235 | 228 | 230 | 62,000 | 230 |
| 1999-12-02 | 230 | 236 | 230 | 232 | 55,000 | 232 |
| 1999-12-01 | 231 | 232 | 230 | 230 | 79,000 | 230 |
| 1999-11-30 | 239 | 241 | 234 | 234 | 54,000 | 234 |
| 1999-11-29 | 234 | 236 | 229 | 236 | 152,000 | 236 |
| 1999-11-26 | 231 | 233 | 226 | 229 | 215,000 | 229 |
| 1999-11-25 | 230 | 233 | 225 | 231 | 53,000 | 231 |
| 1999-11-24 | 240 | 240 | 228 | 233 | 68,000 | 233 |
| 1999-11-22 | 247 | 250 | 236 | 240 | 48,000 | 240 |
| 1999-11-19 | 256 | 258 | 250 | 250 | 74,000 | 250 |
| 1999-11-18 | 268 | 268 | 255 | 256 | 79,000 | 256 |
| 1999-11-17 | 231 | 239 | 230 | 239 | 29,000 | 239 |
| 1999-11-16 | 222 | 225 | 218 | 218 | 150,000 | 218 |
| 1999-11-15 | 240 | 240 | 225 | 225 | 90,000 | 225 |
| 1999-11-12 | 235 | 240 | 222 | 225 | 63,000 | 225 |
| 1999-11-11 | 245 | 247 | 235 | 235 | 75,000 | 235 |
| 1999-11-10 | 250 | 250 | 246 | 247 | 32,000 | 247 |
| 1999-11-09 | 257 | 257 | 248 | 250 | 71,000 | 250 |
| 1999-11-08 | 255 | 260 | 253 | 253 | 37,000 | 253 |
| 1999-11-05 | 261 | 266 | 260 | 266 | 43,000 | 266 |
| 1999-11-04 | 274 | 274 | 262 | 272 | 32,000 | 272 |
| 1999-11-02 | 274 | 274 | 265 | 274 | 48,000 | 274 |
| 1999-11-01 | 275 | 275 | 270 | 274 | 11,000 | 274 |
| 1999-10-29 | 268 | 279 | 268 | 277 | 51,000 | 277 |
| 1999-10-28 | 271 | 272 | 269 | 269 | 20,000 | 269 |
| 1999-10-27 | 273 | 274 | 268 | 274 | 58,000 | 274 |
| 1999-10-26 | 271 | 276 | 268 | 276 | 11,000 | 276 |
| 1999-10-25 | 268 | 272 | 266 | 267 | 21,000 | 267 |
| 1999-10-22 | 269 | 269 | 265 | 265 | 27,000 | 265 |
| 1999-10-21 | 270 | 270 | 267 | 268 | 23,000 | 268 |
| 1999-10-20 | 265 | 270 | 265 | 267 | 38,000 | 267 |
| 1999-10-19 | 277 | 277 | 270 | 272 | 53,000 | 272 |
| 1999-10-18 | 275 | 275 | 271 | 271 | 68,000 | 271 |
| 1999-10-15 | 275 | 276 | 270 | 271 | 34,000 | 271 |
| 1999-10-14 | 274 | 274 | 270 | 270 | 101,000 | 270 |
| 1999-10-13 | 277 | 277 | 274 | 275 | 31,000 | 275 |
| 1999-10-12 | 274 | 279 | 274 | 278 | 26,000 | 278 |
| 1999-10-08 | 272 | 276 | 271 | 273 | 51,000 | 273 |
| 1999-10-07 | 271 | 279 | 271 | 275 | 50,000 | 275 |
| 1999-10-06 | 274 | 279 | 270 | 272 | 14,000 | 272 |
| 1999-10-05 | 280 | 280 | 271 | 279 | 36,000 | 279 |
| 1999-10-04 | 292 | 292 | 281 | 282 | 16,000 | 282 |
| 1999-10-01 | 283 | 284 | 270 | 272 | 60,000 | 272 |
| 1999-09-30 | 279 | 281 | 274 | 280 | 29,000 | 280 |
| 1999-09-29 | 277 | 282 | 275 | 280 | 25,000 | 280 |
| 1999-09-28 | 274 | 286 | 274 | 286 | 27,000 | 286 |
| 1999-09-27 | 278 | 286 | 278 | 280 | 19,000 | 280 |
| 1999-09-24 | 289 | 289 | 276 | 276 | 27,000 | 276 |
| 1999-09-22 | 289 | 289 | 274 | 283 | 28,000 | 283 |
| 1999-09-21 | 300 | 300 | 291 | 294 | 50,000 | 294 |
| 1999-09-20 | 294 | 307 | 293 | 305 | 52,000 | 305 |
| 1999-09-17 | 275 | 301 | 274 | 297 | 72,000 | 297 |
| 1999-09-16 | 280 | 280 | 270 | 278 | 60,000 | 278 |
| 1999-09-14 | 280 | 284 | 270 | 284 | 92,000 | 284 |
| 1999-09-13 | 280 | 285 | 280 | 285 | 59,000 | 285 |
| 1999-09-10 | 285 | 285 | 280 | 280 | 117,000 | 280 |
| 1999-09-09 | 289 | 289 | 281 | 284 | 73,000 | 284 |
| 1999-09-08 | 286 | 290 | 285 | 286 | 41,000 | 286 |
| 1999-09-07 | 285 | 288 | 285 | 285 | 103,000 | 285 |
| 1999-09-06 | 287 | 295 | 287 | 295 | 48,000 | 295 |
| 1999-09-03 | 285 | 289 | 285 | 287 | 62,000 | 287 |
| 1999-09-02 | 291 | 295 | 285 | 295 | 82,000 | 295 |
| 1999-09-01 | 292 | 292 | 285 | 287 | 150,000 | 287 |
| 1999-08-31 | 299 | 299 | 293 | 293 | 52,000 | 293 |
| 1999-08-30 | 300 | 301 | 298 | 300 | 34,000 | 300 |
| 1999-08-27 | 308 | 308 | 298 | 299 | 39,000 | 299 |
| 1999-08-26 | 310 | 311 | 298 | 298 | 67,000 | 298 |
| 1999-08-25 | 299 | 300 | 293 | 295 | 49,000 | 295 |
| 1999-08-24 | 298 | 308 | 295 | 299 | 62,000 | 299 |
| 1999-08-23 | 300 | 300 | 296 | 296 | 73,000 | 296 |
| 1999-08-20 | 300 | 300 | 297 | 298 | 23,000 | 298 |
| 1999-08-19 | 298 | 301 | 296 | 300 | 31,000 | 300 |
| 1999-08-18 | 300 | 300 | 297 | 298 | 25,000 | 298 |
| 1999-08-17 | 301 | 304 | 300 | 300 | 35,000 | 300 |
| 1999-08-16 | 298 | 302 | 298 | 300 | 80,000 | 300 |
| 1999-08-13 | 300 | 300 | 296 | 298 | 28,000 | 298 |
| 1999-08-12 | 310 | 310 | 300 | 304 | 13,000 | 304 |
| 1999-08-11 | 296 | 305 | 295 | 305 | 29,000 | 305 |
| 1999-08-10 | 296 | 297 | 290 | 291 | 36,000 | 291 |
| 1999-08-09 | 296 | 296 | 291 | 296 | 24,000 | 296 |
| 1999-08-06 | 300 | 308 | 296 | 296 | 61,000 | 296 |
| 1999-08-05 | 305 | 307 | 300 | 301 | 72,000 | 301 |
| 1999-08-04 | 319 | 320 | 305 | 310 | 17,000 | 310 |
| 1999-08-03 | 310 | 310 | 305 | 305 | 91,000 | 305 |
| 1999-08-02 | 310 | 312 | 309 | 310 | 36,000 | 310 |
| 1999-07-30 | 310 | 316 | 310 | 316 | 20,000 | 316 |
| 1999-07-29 | 313 | 318 | 311 | 315 | 66,000 | 315 |
| 1999-07-28 | 316 | 321 | 313 | 313 | 68,000 | 313 |
| 1999-07-27 | 320 | 321 | 312 | 316 | 54,000 | 316 |
| 1999-07-26 | 331 | 332 | 320 | 324 | 56,000 | 324 |
| 1999-07-23 | 331 | 332 | 330 | 330 | 49,000 | 330 |
| 1999-07-22 | 343 | 344 | 331 | 338 | 59,000 | 338 |
| 1999-07-21 | 334 | 344 | 334 | 344 | 65,000 | 344 |
| 1999-07-19 | 340 | 341 | 332 | 332 | 123,000 | 332 |
| 1999-07-16 | 347 | 347 | 340 | 340 | 68,000 | 340 |
| 1999-07-15 | 350 | 352 | 340 | 342 | 92,000 | 342 |
| 1999-07-14 | 348 | 350 | 345 | 350 | 91,000 | 350 |
| 1999-07-13 | 350 | 359 | 346 | 351 | 84,000 | 351 |
| 1999-07-12 | 352 | 353 | 342 | 344 | 109,000 | 344 |
| 1999-07-09 | 365 | 370 | 345 | 347 | 257,000 | 347 |
| 1999-07-08 | 363 | 365 | 353 | 365 | 627,000 | 365 |
| 1999-07-07 | 334 | 338 | 333 | 333 | 64,000 | 333 |
| 1999-07-06 | 340 | 340 | 335 | 335 | 70,000 | 335 |
| 1999-07-05 | 337 | 338 | 335 | 336 | 58,000 | 336 |
| 1999-07-02 | 342 | 345 | 331 | 332 | 51,000 | 332 |
| 1999-07-01 | 342 | 345 | 326 | 338 | 146,000 | 338 |
| 1999-06-30 | 344 | 345 | 335 | 341 | 62,000 | 341 |
| 1999-06-29 | 343 | 345 | 335 | 343 | 82,000 | 343 |
| 1999-06-28 | 346 | 348 | 338 | 342 | 90,000 | 342 |
| 1999-06-25 | 346 | 349 | 341 | 347 | 111,000 | 347 |
| 1999-06-24 | 350 | 355 | 341 | 350 | 201,000 | 350 |
| 1999-06-23 | 357 | 357 | 341 | 341 | 208,000 | 341 |
| 1999-06-22 | 345 | 358 | 343 | 358 | 394,000 | 358 |
| 1999-06-21 | 336 | 345 | 336 | 343 | 363,000 | 343 |
| 1999-06-18 | 335 | 337 | 332 | 334 | 156,000 | 334 |
| 1999-06-17 | 335 | 335 | 324 | 327 | 135,000 | 327 |
| 1999-06-16 | 331 | 339 | 327 | 330 | 282,000 | 330 |
| 1999-06-15 | 330 | 335 | 325 | 326 | 177,000 | 326 |
| 1999-06-14 | 310 | 330 | 310 | 325 | 86,000 | 325 |
| 1999-06-11 | 322 | 325 | 315 | 315 | 99,000 | 315 |
| 1999-06-10 | 312 | 320 | 310 | 315 | 98,000 | 315 |
| 1999-06-09 | 307 | 312 | 306 | 312 | 40,000 | 312 |
| 1999-06-08 | 315 | 315 | 301 | 306 | 61,000 | 306 |
| 1999-06-07 | 309 | 316 | 309 | 315 | 32,000 | 315 |
| 1999-06-04 | 325 | 325 | 313 | 313 | 133,000 | 313 |
| 1999-06-03 | 315 | 340 | 315 | 329 | 662,000 | 329 |
| 1999-06-02 | 310 | 314 | 302 | 314 | 137,000 | 314 |
| 1999-06-01 | 296 | 310 | 296 | 304 | 89,000 | 304 |
| 1999-05-31 | 305 | 310 | 302 | 306 | 40,000 | 306 |
| 1999-05-28 | 296 | 305 | 296 | 305 | 60,000 | 305 |
| 1999-05-27 | 300 | 303 | 292 | 296 | 80,000 | 296 |
| 1999-05-26 | 287 | 289 | 285 | 285 | 28,000 | 285 |
| 1999-05-25 | 290 | 292 | 286 | 287 | 21,000 | 287 |
| 1999-05-24 | 297 | 298 | 297 | 297 | 17,000 | 297 |
| 1999-05-21 | 293 | 297 | 293 | 295 | 44,000 | 295 |
| 1999-05-20 | 287 | 298 | 286 | 290 | 37,000 | 290 |
| 1999-05-19 | 285 | 292 | 285 | 292 | 46,000 | 292 |
| 1999-05-18 | 300 | 301 | 290 | 291 | 58,000 | 291 |
| 1999-05-17 | 316 | 316 | 300 | 301 | 60,000 | 301 |
| 1999-05-14 | 311 | 312 | 310 | 311 | 61,000 | 311 |
| 1999-05-13 | 314 | 316 | 311 | 311 | 49,000 | 311 |
| 1999-05-12 | 313 | 315 | 310 | 315 | 78,000 | 315 |
| 1999-05-11 | 312 | 314 | 310 | 314 | 55,000 | 314 |
| 1999-05-10 | 315 | 316 | 310 | 316 | 42,000 | 316 |
| 1999-05-07 | 320 | 320 | 308 | 309 | 115,000 | 309 |
| 1999-05-06 | 320 | 320 | 315 | 318 | 54,000 | 318 |
| 1999-04-30 | 319 | 319 | 311 | 315 | 76,000 | 315 |
| 1999-04-28 | 314 | 319 | 311 | 312 | 80,000 | 312 |
| 1999-04-27 | 325 | 325 | 310 | 310 | 88,000 | 310 |
| 1999-04-26 | 330 | 335 | 319 | 319 | 408,000 | 319 |
| 1999-04-23 | 319 | 330 | 314 | 319 | 324,000 | 319 |
| 1999-04-22 | 295 | 318 | 295 | 312 | 436,000 | 312 |
| 1999-04-21 | 297 | 297 | 285 | 285 | 85,000 | 285 |
| 1999-04-20 | 302 | 305 | 298 | 298 | 40,000 | 298 |
| 1999-04-19 | 305 | 305 | 301 | 301 | 46,000 | 301 |
| 1999-04-16 | 299 | 305 | 299 | 300 | 57,000 | 300 |
| 1999-04-15 | 303 | 303 | 297 | 298 | 36,000 | 298 |
| 1999-04-14 | 304 | 305 | 297 | 297 | 83,000 | 297 |
| 1999-04-13 | 299 | 310 | 298 | 302 | 114,000 | 302 |
| 1999-04-12 | 295 | 305 | 293 | 298 | 87,000 | 298 |
| 1999-04-09 | 302 | 305 | 294 | 297 | 81,000 | 297 |
| 1999-04-08 | 294 | 294 | 291 | 292 | 95,000 | 292 |
| 1999-04-07 | 283 | 300 | 283 | 294 | 109,000 | 294 |
| 1999-04-06 | 280 | 290 | 280 | 281 | 60,000 | 281 |
| 1999-04-05 | 280 | 284 | 280 | 280 | 123,000 | 280 |
| 1999-04-02 | 283 | 284 | 280 | 281 | 68,000 | 281 |
| 1999-04-01 | 287 | 288 | 282 | 288 | 86,000 | 288 |
| 1999-03-31 | 290 | 290 | 283 | 289 | 48,000 | 289 |
| 1999-03-30 | 292 | 295 | 290 | 290 | 60,000 | 290 |
| 1999-03-29 | 293 | 293 | 290 | 292 | 40,000 | 292 |
| 1999-03-26 | 300 | 304 | 289 | 289 | 52,000 | 289 |
| 1999-03-25 | 300 | 305 | 299 | 305 | 208,000 | 305 |
| 1999-03-24 | 290 | 298 | 284 | 296 | 146,000 | 296 |
| 1999-03-23 | 281 | 286 | 281 | 285 | 77,000 | 285 |
| 1999-03-19 | 285 | 292 | 285 | 288 | 70,000 | 288 |
| 1999-03-18 | 294 | 295 | 285 | 285 | 135,000 | 285 |
| 1999-03-17 | 295 | 295 | 290 | 294 | 85,000 | 294 |
| 1999-03-16 | 285 | 295 | 278 | 295 | 108,000 | 295 |
| 1999-03-15 | 290 | 294 | 285 | 285 | 90,000 | 285 |
| 1999-03-12 | 282 | 288 | 282 | 287 | 140,000 | 287 |
| 1999-03-11 | 280 | 286 | 276 | 282 | 230,000 | 282 |
| 1999-03-10 | 272 | 279 | 271 | 276 | 66,000 | 276 |
| 1999-03-09 | 287 | 287 | 275 | 275 | 34,000 | 275 |
| 1999-03-08 | 290 | 290 | 278 | 278 | 115,000 | 278 |
| 1999-03-05 | 265 | 278 | 265 | 278 | 79,000 | 278 |
| 1999-03-04 | 265 | 270 | 263 | 263 | 24,000 | 263 |
| 1999-03-03 | 260 | 270 | 260 | 270 | 42,000 | 270 |
| 1999-03-02 | 276 | 276 | 265 | 269 | 34,000 | 269 |
| 1999-03-01 | 271 | 272 | 268 | 268 | 31,000 | 268 |
| 1999-02-26 | 275 | 275 | 266 | 266 | 40,000 | 266 |
| 1999-02-25 | 278 | 278 | 270 | 273 | 36,000 | 273 |
| 1999-02-24 | 264 | 274 | 262 | 268 | 49,000 | 268 |
| 1999-02-23 | 270 | 278 | 260 | 260 | 76,000 | 260 |
| 1999-02-22 | 275 | 275 | 263 | 269 | 36,000 | 269 |
| 1999-02-19 | 257 | 263 | 257 | 263 | 34,000 | 263 |
| 1999-02-18 | 257 | 257 | 252 | 257 | 14,000 | 257 |
| 1999-02-17 | 260 | 260 | 252 | 252 | 59,000 | 252 |
| 1999-02-16 | 255 | 255 | 250 | 251 | 88,000 | 251 |
| 1999-02-15 | 262 | 262 | 252 | 255 | 35,000 | 255 |
| 1999-02-12 | 255 | 260 | 255 | 257 | 74,000 | 257 |
| 1999-02-10 | 257 | 257 | 255 | 255 | 25,000 | 255 |
| 1999-02-09 | 262 | 262 | 257 | 258 | 31,000 | 258 |
| 1999-02-08 | 261 | 262 | 259 | 262 | 13,000 | 262 |
| 1999-02-05 | 255 | 261 | 255 | 261 | 46,000 | 261 |
| 1999-02-04 | 265 | 265 | 255 | 262 | 51,000 | 262 |
| 1999-02-03 | 264 | 269 | 264 | 267 | 23,000 | 267 |
| 1999-02-02 | 270 | 274 | 270 | 274 | 46,000 | 274 |
| 1999-02-01 | 275 | 275 | 272 | 273 | 6,000 | 273 |
| 1999-01-29 | 271 | 279 | 271 | 275 | 88,000 | 275 |
| 1999-01-28 | 280 | 285 | 275 | 280 | 71,000 | 280 |
| 1999-01-27 | 278 | 285 | 278 | 280 | 55,000 | 280 |
| 1999-01-26 | 278 | 278 | 271 | 278 | 41,000 | 278 |
| 1999-01-25 | 278 | 279 | 270 | 278 | 52,000 | 278 |
| 1999-01-22 | 290 | 290 | 278 | 283 | 24,000 | 283 |
| 1999-01-21 | 280 | 295 | 278 | 295 | 53,000 | 295 |
| 1999-01-20 | 295 | 295 | 276 | 288 | 127,000 | 288 |
| 1999-01-19 | 290 | 305 | 290 | 291 | 626,000 | 291 |
| 1999-01-18 | 274 | 285 | 270 | 285 | 123,000 | 285 |
| 1999-01-14 | 264 | 275 | 259 | 275 | 169,000 | 275 |
| 1999-01-13 | 245 | 279 | 245 | 278 | 313,000 | 278 |
| 1999-01-12 | 235 | 240 | 235 | 240 | 30,000 | 240 |
| 1999-01-11 | 240 | 240 | 231 | 232 | 16,000 | 232 |
| 1999-01-08 | 231 | 231 | 225 | 228 | 52,000 | 228 |
| 1999-01-07 | 240 | 240 | 230 | 230 | 49,000 | 230 |
| 1999-01-06 | 229 | 238 | 222 | 238 | 87,000 | 238 |
| 1999-01-05 | 240 | 240 | 220 | 229 | 57,000 | 229 |
| 1999-01-04 | 240 | 240 | 230 | 230 | 19,000 | 230 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株