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