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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 201 | 202 | 200 | 201 | 102,000 | 201 |
| 2000-12-28 | 203 | 206 | 202 | 206 | 40,000 | 206 |
| 2000-12-27 | 202 | 207 | 202 | 202 | 62,000 | 202 |
| 2000-12-26 | 209 | 209 | 203 | 203 | 41,000 | 203 |
| 2000-12-25 | 205 | 207 | 204 | 204 | 39,000 | 204 |
| 2000-12-22 | 203 | 203 | 201 | 201 | 47,000 | 201 |
| 2000-12-21 | 207 | 207 | 200 | 201 | 108,000 | 201 |
| 2000-12-20 | 210 | 210 | 202 | 208 | 46,000 | 208 |
| 2000-12-19 | 212 | 212 | 210 | 210 | 54,000 | 210 |
| 2000-12-18 | 214 | 214 | 212 | 212 | 36,000 | 212 |
| 2000-12-15 | 219 | 219 | 215 | 215 | 52,000 | 215 |
| 2000-12-14 | 215 | 217 | 215 | 215 | 23,000 | 215 |
| 2000-12-13 | 215 | 217 | 215 | 215 | 55,000 | 215 |
| 2000-12-12 | 220 | 220 | 214 | 214 | 59,000 | 214 |
| 2000-12-11 | 217 | 220 | 217 | 220 | 42,000 | 220 |
| 2000-12-08 | 210 | 217 | 210 | 217 | 55,000 | 217 |
| 2000-12-07 | 215 | 216 | 213 | 215 | 31,000 | 215 |
| 2000-12-06 | 220 | 220 | 215 | 215 | 28,000 | 215 |
| 2000-12-05 | 222 | 223 | 213 | 213 | 63,000 | 213 |
| 2000-12-04 | 215 | 225 | 215 | 220 | 155,000 | 220 |
| 2000-12-01 | 213 | 221 | 210 | 210 | 93,000 | 210 |
| 2000-11-30 | 213 | 215 | 211 | 215 | 47,000 | 215 |
| 2000-11-29 | 207 | 212 | 207 | 207 | 24,000 | 207 |
| 2000-11-28 | 210 | 210 | 207 | 207 | 25,000 | 207 |
| 2000-11-27 | 216 | 216 | 209 | 211 | 40,000 | 211 |
| 2000-11-24 | 210 | 215 | 209 | 215 | 61,000 | 215 |
| 2000-11-22 | 206 | 210 | 206 | 207 | 41,000 | 207 |
| 2000-11-21 | 203 | 204 | 202 | 204 | 24,000 | 204 |
| 2000-11-20 | 205 | 205 | 202 | 202 | 9,000 | 202 |
| 2000-11-17 | 202 | 208 | 202 | 205 | 112,000 | 205 |
| 2000-11-16 | 209 | 209 | 205 | 207 | 32,000 | 207 |
| 2000-11-15 | 209 | 209 | 206 | 207 | 35,000 | 207 |
| 2000-11-14 | 204 | 207 | 202 | 204 | 17,000 | 204 |
| 2000-11-13 | 206 | 209 | 200 | 208 | 67,000 | 208 |
| 2000-11-10 | 210 | 210 | 207 | 208 | 10,000 | 208 |
| 2000-11-09 | 213 | 213 | 207 | 209 | 31,000 | 209 |
| 2000-11-08 | 215 | 215 | 207 | 214 | 41,000 | 214 |
| 2000-11-07 | 215 | 215 | 215 | 215 | 17,000 | 215 |
| 2000-11-06 | 212 | 213 | 210 | 213 | 35,000 | 213 |
| 2000-11-02 | 210 | 212 | 210 | 212 | 28,000 | 212 |
| 2000-11-01 | 208 | 209 | 206 | 209 | 14,000 | 209 |
| 2000-10-31 | 208 | 208 | 205 | 208 | 26,000 | 208 |
| 2000-10-30 | 209 | 209 | 208 | 208 | 20,000 | 208 |
| 2000-10-27 | 209 | 209 | 206 | 208 | 15,000 | 208 |
| 2000-10-26 | 205 | 209 | 205 | 209 | 19,000 | 209 |
| 2000-10-25 | 210 | 215 | 205 | 206 | 75,000 | 206 |
| 2000-10-24 | 209 | 209 | 205 | 207 | 33,000 | 207 |
| 2000-10-23 | 209 | 210 | 205 | 205 | 37,000 | 205 |
| 2000-10-20 | 207 | 214 | 205 | 209 | 80,000 | 209 |
| 2000-10-19 | 207 | 209 | 207 | 207 | 26,000 | 207 |
| 2000-10-18 | 209 | 216 | 207 | 210 | 82,000 | 210 |
| 2000-10-17 | 210 | 210 | 209 | 209 | 31,000 | 209 |
| 2000-10-16 | 211 | 212 | 211 | 211 | 53,000 | 211 |
| 2000-10-13 | 212 | 212 | 210 | 211 | 63,000 | 211 |
| 2000-10-12 | 211 | 212 | 211 | 212 | 29,000 | 212 |
| 2000-10-11 | 214 | 214 | 211 | 213 | 19,000 | 213 |
| 2000-10-10 | 211 | 212 | 211 | 211 | 43,000 | 211 |
| 2000-10-06 | 216 | 218 | 215 | 215 | 44,000 | 215 |
| 2000-10-05 | 219 | 219 | 216 | 216 | 34,000 | 216 |
| 2000-10-04 | 220 | 220 | 216 | 216 | 45,000 | 216 |
| 2000-10-03 | 220 | 222 | 218 | 220 | 28,000 | 220 |
| 2000-10-02 | 218 | 220 | 215 | 220 | 36,000 | 220 |
| 2000-09-29 | 215 | 220 | 215 | 217 | 38,000 | 217 |
| 2000-09-28 | 216 | 216 | 212 | 212 | 26,000 | 212 |
| 2000-09-27 | 217 | 217 | 213 | 213 | 33,000 | 213 |
| 2000-09-26 | 214 | 215 | 213 | 213 | 15,000 | 213 |
| 2000-09-25 | 220 | 220 | 214 | 218 | 78,000 | 218 |
| 2000-09-22 | 215 | 220 | 213 | 217 | 69,000 | 217 |
| 2000-09-21 | 219 | 221 | 213 | 213 | 53,000 | 213 |
| 2000-09-20 | 215 | 220 | 215 | 219 | 51,000 | 219 |
| 2000-09-19 | 215 | 216 | 210 | 215 | 56,000 | 215 |
| 2000-09-18 | 215 | 217 | 214 | 215 | 50,000 | 215 |
| 2000-09-14 | 210 | 216 | 210 | 212 | 78,000 | 212 |
| 2000-09-13 | 209 | 212 | 209 | 212 | 40,000 | 212 |
| 2000-09-12 | 210 | 210 | 207 | 209 | 126,000 | 209 |
| 2000-09-11 | 213 | 213 | 211 | 211 | 51,000 | 211 |
| 2000-09-08 | 211 | 216 | 210 | 216 | 99,000 | 216 |
| 2000-09-07 | 211 | 211 | 210 | 211 | 38,000 | 211 |
| 2000-09-06 | 215 | 215 | 210 | 211 | 74,000 | 211 |
| 2000-09-05 | 215 | 218 | 214 | 216 | 124,000 | 216 |
| 2000-09-04 | 210 | 218 | 209 | 215 | 62,000 | 215 |
| 2000-09-01 | 213 | 217 | 213 | 217 | 40,000 | 217 |
| 2000-08-31 | 212 | 215 | 211 | 212 | 155,000 | 212 |
| 2000-08-30 | 218 | 218 | 215 | 215 | 141,000 | 215 |
| 2000-08-29 | 225 | 225 | 221 | 221 | 114,000 | 221 |
| 2000-08-28 | 230 | 230 | 225 | 225 | 34,000 | 225 |
| 2000-08-25 | 231 | 231 | 226 | 230 | 28,000 | 230 |
| 2000-08-24 | 225 | 230 | 221 | 230 | 134,000 | 230 |
| 2000-08-23 | 226 | 230 | 225 | 225 | 43,000 | 225 |
| 2000-08-22 | 230 | 235 | 227 | 231 | 41,000 | 231 |
| 2000-08-21 | 233 | 235 | 228 | 235 | 34,000 | 235 |
| 2000-08-18 | 228 | 232 | 228 | 228 | 19,000 | 228 |
| 2000-08-17 | 230 | 233 | 227 | 227 | 44,000 | 227 |
| 2000-08-16 | 231 | 233 | 231 | 232 | 33,000 | 232 |
| 2000-08-15 | 231 | 231 | 231 | 231 | 40,000 | 231 |
| 2000-08-14 | 239 | 239 | 231 | 231 | 5,000 | 231 |
| 2000-08-11 | 229 | 239 | 229 | 239 | 43,000 | 239 |
| 2000-08-10 | 228 | 232 | 227 | 229 | 31,000 | 229 |
| 2000-08-09 | 225 | 234 | 223 | 229 | 29,000 | 229 |
| 2000-08-08 | 230 | 233 | 223 | 233 | 13,000 | 233 |
| 2000-08-07 | 233 | 233 | 230 | 233 | 23,000 | 233 |
| 2000-08-04 | 230 | 242 | 224 | 233 | 60,000 | 233 |
| 2000-08-03 | 229 | 230 | 227 | 230 | 33,000 | 230 |
| 2000-08-02 | 229 | 230 | 226 | 226 | 17,000 | 226 |
| 2000-08-01 | 224 | 229 | 223 | 229 | 35,000 | 229 |
| 2000-07-31 | 224 | 224 | 215 | 218 | 64,000 | 218 |
| 2000-07-28 | 224 | 229 | 224 | 229 | 26,000 | 229 |
| 2000-07-27 | 232 | 239 | 230 | 239 | 39,000 | 239 |
| 2000-07-26 | 248 | 248 | 232 | 232 | 29,000 | 232 |
| 2000-07-25 | 245 | 250 | 230 | 238 | 66,000 | 238 |
| 2000-07-24 | 240 | 243 | 231 | 240 | 92,000 | 240 |
| 2000-07-21 | 253 | 254 | 245 | 245 | 65,000 | 245 |
| 2000-07-19 | 251 | 254 | 250 | 253 | 82,000 | 253 |
| 2000-07-18 | 263 | 265 | 250 | 251 | 118,000 | 251 |
| 2000-07-17 | 260 | 268 | 255 | 263 | 159,000 | 263 |
| 2000-07-14 | 254 | 254 | 251 | 254 | 81,000 | 254 |
| 2000-07-13 | 255 | 259 | 251 | 254 | 75,000 | 254 |
| 2000-07-12 | 258 | 260 | 253 | 253 | 158,000 | 253 |
| 2000-07-11 | 258 | 258 | 253 | 255 | 109,000 | 255 |
| 2000-07-10 | 249 | 253 | 248 | 253 | 74,000 | 253 |
| 2000-07-07 | 250 | 250 | 247 | 248 | 85,000 | 248 |
| 2000-07-06 | 250 | 250 | 246 | 250 | 114,000 | 250 |
| 2000-07-05 | 251 | 255 | 251 | 253 | 138,000 | 253 |
| 2000-07-04 | 259 | 260 | 251 | 251 | 189,000 | 251 |
| 2000-07-03 | 257 | 260 | 254 | 259 | 170,000 | 259 |
| 2000-06-30 | 240 | 256 | 238 | 252 | 291,000 | 252 |
| 2000-06-29 | 235 | 239 | 235 | 238 | 87,000 | 238 |
| 2000-06-28 | 233 | 235 | 233 | 234 | 70,000 | 234 |
| 2000-06-27 | 233 | 233 | 233 | 233 | 19,000 | 233 |
| 2000-06-26 | 231 | 236 | 230 | 233 | 51,000 | 233 |
| 2000-06-23 | 234 | 234 | 226 | 226 | 36,000 | 226 |
| 2000-06-22 | 239 | 239 | 230 | 230 | 30,000 | 230 |
| 2000-06-21 | 231 | 240 | 225 | 234 | 73,000 | 234 |
| 2000-06-20 | 233 | 234 | 222 | 231 | 43,000 | 231 |
| 2000-06-19 | 227 | 237 | 227 | 235 | 47,000 | 235 |
| 2000-06-16 | 229 | 234 | 228 | 234 | 82,000 | 234 |
| 2000-06-15 | 237 | 237 | 229 | 229 | 71,000 | 229 |
| 2000-06-14 | 243 | 244 | 235 | 235 | 92,000 | 235 |
| 2000-06-13 | 243 | 247 | 235 | 240 | 338,000 | 240 |
| 2000-06-12 | 241 | 244 | 237 | 240 | 365,000 | 240 |
| 2000-06-09 | 222 | 239 | 222 | 239 | 241,000 | 239 |
| 2000-06-08 | 220 | 225 | 220 | 222 | 119,000 | 222 |
| 2000-06-07 | 214 | 219 | 212 | 217 | 115,000 | 217 |
| 2000-06-06 | 216 | 216 | 208 | 210 | 64,000 | 210 |
| 2000-06-05 | 216 | 217 | 210 | 212 | 65,000 | 212 |
| 2000-06-02 | 210 | 217 | 210 | 215 | 96,000 | 215 |
| 2000-06-01 | 209 | 215 | 208 | 215 | 82,000 | 215 |
| 2000-05-31 | 208 | 211 | 206 | 209 | 33,000 | 209 |
| 2000-05-30 | 208 | 210 | 206 | 206 | 48,000 | 206 |
| 2000-05-29 | 207 | 208 | 206 | 208 | 47,000 | 208 |
| 2000-05-26 | 213 | 213 | 206 | 208 | 52,000 | 208 |
| 2000-05-25 | 219 | 219 | 208 | 208 | 85,000 | 208 |
| 2000-05-24 | 215 | 220 | 210 | 216 | 114,000 | 216 |
| 2000-05-23 | 211 | 213 | 210 | 212 | 40,000 | 212 |
| 2000-05-22 | 213 | 213 | 207 | 209 | 85,000 | 209 |
| 2000-05-19 | 211 | 211 | 208 | 210 | 73,000 | 210 |
| 2000-05-18 | 215 | 215 | 206 | 212 | 67,000 | 212 |
| 2000-05-17 | 212 | 213 | 211 | 213 | 80,000 | 213 |
| 2000-05-16 | 211 | 214 | 211 | 212 | 70,000 | 212 |
| 2000-05-15 | 220 | 220 | 212 | 212 | 47,000 | 212 |
| 2000-05-12 | 215 | 215 | 211 | 214 | 80,000 | 214 |
| 2000-05-11 | 210 | 212 | 210 | 211 | 58,000 | 211 |
| 2000-05-10 | 212 | 218 | 212 | 217 | 20,000 | 217 |
| 2000-05-09 | 212 | 220 | 212 | 220 | 30,000 | 220 |
| 2000-05-08 | 211 | 215 | 211 | 212 | 40,000 | 212 |
| 2000-05-02 | 222 | 222 | 216 | 216 | 70,000 | 216 |
| 2000-05-01 | 208 | 217 | 207 | 217 | 47,000 | 217 |
| 2000-04-28 | 205 | 207 | 205 | 207 | 40,000 | 207 |
| 2000-04-27 | 210 | 211 | 210 | 210 | 21,000 | 210 |
| 2000-04-26 | 215 | 218 | 210 | 210 | 43,000 | 210 |
| 2000-04-25 | 219 | 219 | 210 | 210 | 27,000 | 210 |
| 2000-04-24 | 208 | 209 | 205 | 209 | 39,000 | 209 |
| 2000-04-21 | 211 | 220 | 210 | 210 | 25,000 | 210 |
| 2000-04-20 | 213 | 217 | 210 | 217 | 36,000 | 217 |
| 2000-04-19 | 212 | 214 | 211 | 214 | 13,000 | 214 |
| 2000-04-18 | 218 | 218 | 207 | 212 | 56,000 | 212 |
| 2000-04-17 | 220 | 220 | 200 | 204 | 97,000 | 204 |
| 2000-04-14 | 228 | 228 | 222 | 226 | 38,000 | 226 |
| 2000-04-13 | 226 | 232 | 220 | 229 | 80,000 | 229 |
| 2000-04-12 | 220 | 234 | 220 | 233 | 47,000 | 233 |
| 2000-04-11 | 222 | 222 | 220 | 220 | 68,000 | 220 |
| 2000-04-10 | 221 | 222 | 220 | 222 | 40,000 | 222 |
| 2000-04-07 | 222 | 225 | 220 | 220 | 71,000 | 220 |
| 2000-04-06 | 228 | 228 | 222 | 224 | 36,000 | 224 |
| 2000-04-05 | 233 | 233 | 221 | 221 | 42,000 | 221 |
| 2000-04-04 | 225 | 228 | 222 | 223 | 73,000 | 223 |
| 2000-04-03 | 220 | 226 | 220 | 225 | 71,000 | 225 |
| 2000-03-31 | 230 | 230 | 225 | 230 | 35,000 | 230 |
| 2000-03-30 | 233 | 238 | 230 | 235 | 24,000 | 235 |
| 2000-03-29 | 240 | 240 | 232 | 240 | 59,000 | 240 |
| 2000-03-28 | 241 | 241 | 230 | 238 | 38,000 | 238 |
| 2000-03-27 | 241 | 241 | 234 | 240 | 76,000 | 240 |
| 2000-03-24 | 240 | 240 | 230 | 231 | 94,000 | 231 |
| 2000-03-23 | 235 | 239 | 230 | 235 | 76,000 | 235 |
| 2000-03-22 | 226 | 235 | 226 | 235 | 41,000 | 235 |
| 2000-03-21 | 224 | 227 | 224 | 226 | 52,000 | 226 |
| 2000-03-17 | 225 | 226 | 222 | 224 | 68,000 | 224 |
| 2000-03-16 | 220 | 225 | 220 | 225 | 57,000 | 225 |
| 2000-03-15 | 225 | 228 | 221 | 225 | 64,000 | 225 |
| 2000-03-14 | 224 | 225 | 220 | 224 | 57,000 | 224 |
| 2000-03-13 | 226 | 229 | 220 | 224 | 94,000 | 224 |
| 2000-03-10 | 235 | 235 | 223 | 225 | 182,000 | 225 |
| 2000-03-09 | 220 | 221 | 216 | 220 | 38,000 | 220 |
| 2000-03-08 | 222 | 224 | 214 | 220 | 51,000 | 220 |
| 2000-03-07 | 226 | 228 | 225 | 227 | 53,000 | 227 |
| 2000-03-06 | 220 | 226 | 219 | 225 | 163,000 | 225 |
| 2000-03-03 | 215 | 225 | 214 | 216 | 68,000 | 216 |
| 2000-03-02 | 212 | 217 | 212 | 215 | 78,000 | 215 |
| 2000-03-01 | 208 | 213 | 208 | 212 | 47,000 | 212 |
| 2000-02-29 | 214 | 214 | 206 | 206 | 68,000 | 206 |
| 2000-02-28 | 205 | 208 | 202 | 204 | 72,000 | 204 |
| 2000-02-25 | 208 | 208 | 202 | 207 | 46,000 | 207 |
| 2000-02-24 | 210 | 210 | 202 | 203 | 55,000 | 203 |
| 2000-02-23 | 205 | 208 | 202 | 203 | 51,000 | 203 |
| 2000-02-22 | 204 | 209 | 204 | 206 | 30,000 | 206 |
| 2000-02-21 | 205 | 209 | 204 | 204 | 42,000 | 204 |
| 2000-02-18 | 206 | 206 | 204 | 205 | 31,000 | 205 |
| 2000-02-17 | 210 | 211 | 202 | 202 | 67,000 | 202 |
| 2000-02-16 | 211 | 215 | 209 | 212 | 54,000 | 212 |
| 2000-02-15 | 219 | 219 | 210 | 210 | 64,000 | 210 |
| 2000-02-14 | 217 | 218 | 215 | 215 | 43,000 | 215 |
| 2000-02-10 | 212 | 219 | 212 | 219 | 44,000 | 219 |
| 2000-02-09 | 222 | 222 | 211 | 212 | 44,000 | 212 |
| 2000-02-08 | 221 | 224 | 220 | 222 | 43,000 | 222 |
| 2000-02-07 | 213 | 220 | 213 | 220 | 25,000 | 220 |
| 2000-02-04 | 213 | 217 | 208 | 208 | 216,000 | 208 |
| 2000-02-03 | 220 | 220 | 212 | 214 | 108,000 | 214 |
| 2000-02-02 | 223 | 225 | 219 | 220 | 85,000 | 220 |
| 2000-02-01 | 222 | 229 | 220 | 220 | 63,000 | 220 |
| 2000-01-31 | 223 | 224 | 220 | 221 | 55,000 | 221 |
| 2000-01-28 | 226 | 229 | 222 | 222 | 48,000 | 222 |
| 2000-01-27 | 230 | 235 | 230 | 231 | 23,000 | 231 |
| 2000-01-26 | 234 | 235 | 231 | 234 | 44,000 | 234 |
| 2000-01-25 | 231 | 235 | 231 | 234 | 25,000 | 234 |
| 2000-01-24 | 235 | 235 | 231 | 235 | 44,000 | 235 |
| 2000-01-21 | 236 | 238 | 235 | 235 | 46,000 | 235 |
| 2000-01-20 | 245 | 247 | 235 | 244 | 74,000 | 244 |
| 2000-01-19 | 240 | 245 | 240 | 240 | 56,000 | 240 |
| 2000-01-18 | 245 | 245 | 235 | 240 | 47,000 | 240 |
| 2000-01-17 | 235 | 248 | 235 | 245 | 156,000 | 245 |
| 2000-01-14 | 234 | 235 | 225 | 230 | 125,000 | 230 |
| 2000-01-13 | 220 | 230 | 220 | 230 | 67,000 | 230 |
| 2000-01-12 | 223 | 223 | 219 | 220 | 63,000 | 220 |
| 2000-01-11 | 225 | 225 | 219 | 223 | 61,000 | 223 |
| 2000-01-07 | 217 | 220 | 217 | 218 | 108,000 | 218 |
| 2000-01-06 | 222 | 222 | 218 | 218 | 78,000 | 218 |
| 2000-01-05 | 218 | 222 | 217 | 222 | 103,000 | 222 |
| 2000-01-04 | 223 | 223 | 218 | 218 | 14,000 | 218 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株
