4617 中国塗料(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29201202200201102,000201
2000-12-2820320620220640,000206
2000-12-2720220720220262,000202
2000-12-2620920920320341,000203
2000-12-2520520720420439,000204
2000-12-2220320320120147,000201
2000-12-21207207200201108,000201
2000-12-2021021020220846,000208
2000-12-1921221221021054,000210
2000-12-1821421421221236,000212
2000-12-1521921921521552,000215
2000-12-1421521721521523,000215
2000-12-1321521721521555,000215
2000-12-1222022021421459,000214
2000-12-1121722021722042,000220
2000-12-0821021721021755,000217
2000-12-0721521621321531,000215
2000-12-0622022021521528,000215
2000-12-0522222321321363,000213
2000-12-04215225215220155,000220
2000-12-0121322121021093,000210
2000-11-3021321521121547,000215
2000-11-2920721220720724,000207
2000-11-2821021020720725,000207
2000-11-2721621620921140,000211
2000-11-2421021520921561,000215
2000-11-2220621020620741,000207
2000-11-2120320420220424,000204
2000-11-202052052022029,000202
2000-11-17202208202205112,000205
2000-11-1620920920520732,000207
2000-11-1520920920620735,000207
2000-11-1420420720220417,000204
2000-11-1320620920020867,000208
2000-11-1021021020720810,000208
2000-11-0921321320720931,000209
2000-11-0821521520721441,000214
2000-11-0721521521521517,000215
2000-11-0621221321021335,000213
2000-11-0221021221021228,000212
2000-11-0120820920620914,000209
2000-10-3120820820520826,000208
2000-10-3020920920820820,000208
2000-10-2720920920620815,000208
2000-10-2620520920520919,000209
2000-10-2521021520520675,000206
2000-10-2420920920520733,000207
2000-10-2320921020520537,000205
2000-10-2020721420520980,000209
2000-10-1920720920720726,000207
2000-10-1820921620721082,000210
2000-10-1721021020920931,000209
2000-10-1621121221121153,000211
2000-10-1321221221021163,000211
2000-10-1221121221121229,000212
2000-10-1121421421121319,000213
2000-10-1021121221121143,000211
2000-10-0621621821521544,000215
2000-10-0521921921621634,000216
2000-10-0422022021621645,000216
2000-10-0322022221822028,000220
2000-10-0221822021522036,000220
2000-09-2921522021521738,000217
2000-09-2821621621221226,000212
2000-09-2721721721321333,000213
2000-09-2621421521321315,000213
2000-09-2522022021421878,000218
2000-09-2221522021321769,000217
2000-09-2121922121321353,000213
2000-09-2021522021521951,000219
2000-09-1921521621021556,000215
2000-09-1821521721421550,000215
2000-09-1421021621021278,000212
2000-09-1320921220921240,000212
2000-09-12210210207209126,000209
2000-09-1121321321121151,000211
2000-09-0821121621021699,000216
2000-09-0721121121021138,000211
2000-09-0621521521021174,000211
2000-09-05215218214216124,000216
2000-09-0421021820921562,000215
2000-09-0121321721321740,000217
2000-08-31212215211212155,000212
2000-08-30218218215215141,000215
2000-08-29225225221221114,000221
2000-08-2823023022522534,000225
2000-08-2523123122623028,000230
2000-08-24225230221230134,000230
2000-08-2322623022522543,000225
2000-08-2223023522723141,000231
2000-08-2123323522823534,000235
2000-08-1822823222822819,000228
2000-08-1723023322722744,000227
2000-08-1623123323123233,000232
2000-08-1523123123123140,000231
2000-08-142392392312315,000231
2000-08-1122923922923943,000239
2000-08-1022823222722931,000229
2000-08-0922523422322929,000229
2000-08-0823023322323313,000233
2000-08-0723323323023323,000233
2000-08-0423024222423360,000233
2000-08-0322923022723033,000230
2000-08-0222923022622617,000226
2000-08-0122422922322935,000229
2000-07-3122422421521864,000218
2000-07-2822422922422926,000229
2000-07-2723223923023939,000239
2000-07-2624824823223229,000232
2000-07-2524525023023866,000238
2000-07-2424024323124092,000240
2000-07-2125325424524565,000245
2000-07-1925125425025382,000253
2000-07-18263265250251118,000251
2000-07-17260268255263159,000263
2000-07-1425425425125481,000254
2000-07-1325525925125475,000254
2000-07-12258260253253158,000253
2000-07-11258258253255109,000255
2000-07-1024925324825374,000253
2000-07-0725025024724885,000248
2000-07-06250250246250114,000250
2000-07-05251255251253138,000253
2000-07-04259260251251189,000251
2000-07-03257260254259170,000259
2000-06-30240256238252291,000252
2000-06-2923523923523887,000238
2000-06-2823323523323470,000234
2000-06-2723323323323319,000233
2000-06-2623123623023351,000233
2000-06-2323423422622636,000226
2000-06-2223923923023030,000230
2000-06-2123124022523473,000234
2000-06-2023323422223143,000231
2000-06-1922723722723547,000235
2000-06-1622923422823482,000234
2000-06-1523723722922971,000229
2000-06-1424324423523592,000235
2000-06-13243247235240338,000240
2000-06-12241244237240365,000240
2000-06-09222239222239241,000239
2000-06-08220225220222119,000222
2000-06-07214219212217115,000217
2000-06-0621621620821064,000210
2000-06-0521621721021265,000212
2000-06-0221021721021596,000215
2000-06-0120921520821582,000215
2000-05-3120821120620933,000209
2000-05-3020821020620648,000206
2000-05-2920720820620847,000208
2000-05-2621321320620852,000208
2000-05-2521921920820885,000208
2000-05-24215220210216114,000216
2000-05-2321121321021240,000212
2000-05-2221321320720985,000209
2000-05-1921121120821073,000210
2000-05-1821521520621267,000212
2000-05-1721221321121380,000213
2000-05-1621121421121270,000212
2000-05-1522022021221247,000212
2000-05-1221521521121480,000214
2000-05-1121021221021158,000211
2000-05-1021221821221720,000217
2000-05-0921222021222030,000220
2000-05-0821121521121240,000212
2000-05-0222222221621670,000216
2000-05-0120821720721747,000217
2000-04-2820520720520740,000207
2000-04-2721021121021021,000210
2000-04-2621521821021043,000210
2000-04-2521921921021027,000210
2000-04-2420820920520939,000209
2000-04-2121122021021025,000210
2000-04-2021321721021736,000217
2000-04-1921221421121413,000214
2000-04-1821821820721256,000212
2000-04-1722022020020497,000204
2000-04-1422822822222638,000226
2000-04-1322623222022980,000229
2000-04-1222023422023347,000233
2000-04-1122222222022068,000220
2000-04-1022122222022240,000222
2000-04-0722222522022071,000220
2000-04-0622822822222436,000224
2000-04-0523323322122142,000221
2000-04-0422522822222373,000223
2000-04-0322022622022571,000225
2000-03-3123023022523035,000230
2000-03-3023323823023524,000235
2000-03-2924024023224059,000240
2000-03-2824124123023838,000238
2000-03-2724124123424076,000240
2000-03-2424024023023194,000231
2000-03-2323523923023576,000235
2000-03-2222623522623541,000235
2000-03-2122422722422652,000226
2000-03-1722522622222468,000224
2000-03-1622022522022557,000225
2000-03-1522522822122564,000225
2000-03-1422422522022457,000224
2000-03-1322622922022494,000224
2000-03-10235235223225182,000225
2000-03-0922022121622038,000220
2000-03-0822222421422051,000220
2000-03-0722622822522753,000227
2000-03-06220226219225163,000225
2000-03-0321522521421668,000216
2000-03-0221221721221578,000215
2000-03-0120821320821247,000212
2000-02-2921421420620668,000206
2000-02-2820520820220472,000204
2000-02-2520820820220746,000207
2000-02-2421021020220355,000203
2000-02-2320520820220351,000203
2000-02-2220420920420630,000206
2000-02-2120520920420442,000204
2000-02-1820620620420531,000205
2000-02-1721021120220267,000202
2000-02-1621121520921254,000212
2000-02-1521921921021064,000210
2000-02-1421721821521543,000215
2000-02-1021221921221944,000219
2000-02-0922222221121244,000212
2000-02-0822122422022243,000222
2000-02-0721322021322025,000220
2000-02-04213217208208216,000208
2000-02-03220220212214108,000214
2000-02-0222322521922085,000220
2000-02-0122222922022063,000220
2000-01-3122322422022155,000221
2000-01-2822622922222248,000222
2000-01-2723023523023123,000231
2000-01-2623423523123444,000234
2000-01-2523123523123425,000234
2000-01-2423523523123544,000235
2000-01-2123623823523546,000235
2000-01-2024524723524474,000244
2000-01-1924024524024056,000240
2000-01-1824524523524047,000240
2000-01-17235248235245156,000245
2000-01-14234235225230125,000230
2000-01-1322023022023067,000230
2000-01-1222322321922063,000220
2000-01-1122522521922361,000223
2000-01-07217220217218108,000218
2000-01-0622222221821878,000218
2000-01-05218222217222103,000222
2000-01-0422322321821814,000218

分割・併合履歴 : [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株