4617 中国塗料(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 237 | 250 | 237 | 244 | 30,000 | 244 |
| 2001-12-27 | 233 | 237 | 233 | 237 | 34,000 | 237 |
| 2001-12-26 | 245 | 245 | 235 | 235 | 53,000 | 235 |
| 2001-12-25 | 239 | 246 | 239 | 245 | 49,000 | 245 |
| 2001-12-21 | 240 | 241 | 233 | 237 | 42,000 | 237 |
| 2001-12-20 | 240 | 241 | 230 | 239 | 79,000 | 239 |
| 2001-12-19 | 245 | 246 | 228 | 239 | 117,000 | 239 |
| 2001-12-18 | 257 | 257 | 240 | 245 | 37,000 | 245 |
| 2001-12-17 | 256 | 256 | 246 | 251 | 55,000 | 251 |
| 2001-12-14 | 252 | 256 | 251 | 256 | 130,000 | 256 |
| 2001-12-13 | 253 | 257 | 253 | 257 | 48,000 | 257 |
| 2001-12-12 | 257 | 257 | 252 | 253 | 34,000 | 253 |
| 2001-12-11 | 258 | 259 | 252 | 252 | 63,000 | 252 |
| 2001-12-10 | 260 | 261 | 257 | 258 | 43,000 | 258 |
| 2001-12-07 | 260 | 263 | 259 | 259 | 52,000 | 259 |
| 2001-12-06 | 265 | 265 | 260 | 260 | 76,000 | 260 |
| 2001-12-05 | 259 | 260 | 257 | 259 | 62,000 | 259 |
| 2001-12-04 | 262 | 263 | 255 | 256 | 110,000 | 256 |
| 2001-12-03 | 265 | 269 | 262 | 263 | 54,000 | 263 |
| 2001-11-30 | 270 | 270 | 266 | 266 | 46,000 | 266 |
| 2001-11-29 | 268 | 269 | 267 | 267 | 34,000 | 267 |
| 2001-11-28 | 274 | 274 | 267 | 268 | 75,000 | 268 |
| 2001-11-27 | 272 | 274 | 270 | 274 | 65,000 | 274 |
| 2001-11-26 | 278 | 279 | 272 | 272 | 107,000 | 272 |
| 2001-11-22 | 273 | 275 | 270 | 273 | 107,000 | 273 |
| 2001-11-21 | 280 | 280 | 270 | 273 | 165,000 | 273 |
| 2001-11-20 | 274 | 284 | 274 | 282 | 227,000 | 282 |
| 2001-11-19 | 266 | 276 | 266 | 272 | 140,000 | 272 |
| 2001-11-16 | 270 | 270 | 264 | 265 | 92,000 | 265 |
| 2001-11-15 | 264 | 268 | 261 | 268 | 133,000 | 268 |
| 2001-11-14 | 270 | 275 | 260 | 260 | 137,000 | 260 |
| 2001-11-13 | 262 | 267 | 260 | 267 | 67,000 | 267 |
| 2001-11-12 | 268 | 268 | 261 | 262 | 105,000 | 262 |
| 2001-11-09 | 268 | 269 | 266 | 269 | 42,000 | 269 |
| 2001-11-08 | 276 | 276 | 267 | 267 | 62,000 | 267 |
| 2001-11-07 | 275 | 279 | 272 | 275 | 128,000 | 275 |
| 2001-11-06 | 270 | 278 | 268 | 272 | 169,000 | 272 |
| 2001-11-05 | 262 | 267 | 262 | 267 | 67,000 | 267 |
| 2001-11-02 | 267 | 269 | 262 | 263 | 91,000 | 263 |
| 2001-11-01 | 279 | 282 | 266 | 266 | 144,000 | 266 |
| 2001-10-31 | 270 | 282 | 267 | 280 | 243,000 | 280 |
| 2001-10-30 | 266 | 275 | 266 | 270 | 274,000 | 270 |
| 2001-10-29 | 275 | 285 | 272 | 281 | 427,000 | 281 |
| 2001-10-26 | 265 | 268 | 258 | 260 | 83,000 | 260 |
| 2001-10-25 | 245 | 245 | 240 | 245 | 50,000 | 245 |
| 2001-10-24 | 237 | 242 | 235 | 239 | 54,000 | 239 |
| 2001-10-23 | 234 | 235 | 231 | 235 | 38,000 | 235 |
| 2001-10-22 | 230 | 234 | 230 | 234 | 10,000 | 234 |
| 2001-10-19 | 231 | 231 | 229 | 230 | 19,000 | 230 |
| 2001-10-18 | 230 | 231 | 230 | 231 | 16,000 | 231 |
| 2001-10-17 | 237 | 237 | 230 | 230 | 36,000 | 230 |
| 2001-10-16 | 239 | 239 | 236 | 236 | 28,000 | 236 |
| 2001-10-15 | 239 | 239 | 229 | 237 | 84,000 | 237 |
| 2001-10-12 | 239 | 241 | 231 | 231 | 41,000 | 231 |
| 2001-10-11 | 237 | 238 | 236 | 237 | 41,000 | 237 |
| 2001-10-10 | 227 | 239 | 226 | 231 | 53,000 | 231 |
| 2001-10-09 | 232 | 233 | 225 | 225 | 62,000 | 225 |
| 2001-10-05 | 233 | 233 | 231 | 232 | 26,000 | 232 |
| 2001-10-04 | 234 | 235 | 231 | 233 | 61,000 | 233 |
| 2001-10-03 | 234 | 234 | 229 | 230 | 100,000 | 230 |
| 2001-10-02 | 237 | 239 | 230 | 234 | 83,000 | 234 |
| 2001-10-01 | 235 | 235 | 230 | 232 | 107,000 | 232 |
| 2001-09-28 | 232 | 238 | 229 | 232 | 37,000 | 232 |
| 2001-09-27 | 235 | 235 | 224 | 224 | 34,000 | 224 |
| 2001-09-26 | 228 | 233 | 227 | 230 | 29,000 | 230 |
| 2001-09-25 | 244 | 244 | 230 | 238 | 43,000 | 238 |
| 2001-09-21 | 220 | 234 | 218 | 234 | 84,000 | 234 |
| 2001-09-20 | 230 | 234 | 222 | 234 | 75,000 | 234 |
| 2001-09-19 | 227 | 232 | 225 | 230 | 98,000 | 230 |
| 2001-09-18 | 218 | 228 | 218 | 227 | 79,000 | 227 |
| 2001-09-17 | 222 | 222 | 214 | 218 | 93,000 | 218 |
| 2001-09-14 | 207 | 227 | 207 | 224 | 117,000 | 224 |
| 2001-09-13 | 205 | 207 | 201 | 205 | 100,000 | 205 |
| 2001-09-12 | 200 | 214 | 200 | 205 | 111,000 | 205 |
| 2001-09-11 | 227 | 228 | 220 | 222 | 80,000 | 222 |
| 2001-09-10 | 230 | 230 | 221 | 226 | 49,000 | 226 |
| 2001-09-07 | 241 | 241 | 230 | 230 | 60,000 | 230 |
| 2001-09-06 | 238 | 240 | 236 | 238 | 32,000 | 238 |
| 2001-09-05 | 241 | 241 | 234 | 238 | 36,000 | 238 |
| 2001-09-04 | 230 | 242 | 230 | 241 | 103,000 | 241 |
| 2001-09-03 | 246 | 246 | 235 | 237 | 89,000 | 237 |
| 2001-08-31 | 250 | 250 | 245 | 248 | 73,000 | 248 |
| 2001-08-30 | 258 | 258 | 247 | 250 | 53,000 | 250 |
| 2001-08-29 | 258 | 259 | 255 | 255 | 46,000 | 255 |
| 2001-08-28 | 256 | 258 | 253 | 258 | 37,000 | 258 |
| 2001-08-27 | 253 | 256 | 253 | 253 | 45,000 | 253 |
| 2001-08-24 | 252 | 253 | 250 | 251 | 59,000 | 251 |
| 2001-08-23 | 250 | 253 | 249 | 253 | 83,000 | 253 |
| 2001-08-22 | 254 | 254 | 248 | 248 | 80,000 | 248 |
| 2001-08-21 | 257 | 257 | 249 | 251 | 89,000 | 251 |
| 2001-08-20 | 256 | 257 | 245 | 247 | 91,000 | 247 |
| 2001-08-17 | 260 | 260 | 256 | 258 | 55,000 | 258 |
| 2001-08-16 | 262 | 263 | 256 | 258 | 60,000 | 258 |
| 2001-08-15 | 265 | 265 | 259 | 262 | 56,000 | 262 |
| 2001-08-14 | 264 | 268 | 263 | 265 | 41,000 | 265 |
| 2001-08-13 | 264 | 264 | 258 | 258 | 42,000 | 258 |
| 2001-08-10 | 262 | 263 | 257 | 259 | 21,000 | 259 |
| 2001-08-09 | 261 | 261 | 257 | 257 | 67,000 | 257 |
| 2001-08-08 | 263 | 264 | 260 | 260 | 54,000 | 260 |
| 2001-08-07 | 260 | 264 | 259 | 264 | 84,000 | 264 |
| 2001-08-06 | 263 | 263 | 257 | 260 | 115,000 | 260 |
| 2001-08-03 | 264 | 265 | 262 | 264 | 72,000 | 264 |
| 2001-08-02 | 277 | 277 | 263 | 266 | 87,000 | 266 |
| 2001-08-01 | 265 | 270 | 264 | 270 | 48,000 | 270 |
| 2001-07-31 | 257 | 264 | 257 | 264 | 58,000 | 264 |
| 2001-07-30 | 267 | 267 | 254 | 256 | 65,000 | 256 |
| 2001-07-27 | 264 | 269 | 263 | 263 | 54,000 | 263 |
| 2001-07-26 | 262 | 264 | 260 | 264 | 55,000 | 264 |
| 2001-07-25 | 254 | 265 | 253 | 255 | 70,000 | 255 |
| 2001-07-24 | 253 | 255 | 251 | 254 | 135,000 | 254 |
| 2001-07-23 | 262 | 262 | 248 | 253 | 119,000 | 253 |
| 2001-07-19 | 276 | 276 | 261 | 261 | 121,000 | 261 |
| 2001-07-18 | 285 | 285 | 275 | 276 | 77,000 | 276 |
| 2001-07-17 | 285 | 285 | 280 | 282 | 55,000 | 282 |
| 2001-07-16 | 288 | 288 | 278 | 285 | 119,000 | 285 |
| 2001-07-13 | 281 | 286 | 278 | 278 | 50,000 | 278 |
| 2001-07-12 | 275 | 283 | 275 | 281 | 88,000 | 281 |
| 2001-07-11 | 276 | 277 | 272 | 275 | 132,000 | 275 |
| 2001-07-10 | 288 | 288 | 275 | 275 | 161,000 | 275 |
| 2001-07-09 | 271 | 276 | 271 | 276 | 249,000 | 276 |
| 2001-07-06 | 300 | 301 | 285 | 291 | 282,000 | 291 |
| 2001-07-05 | 310 | 310 | 303 | 305 | 123,000 | 305 |
| 2001-07-04 | 314 | 320 | 310 | 310 | 172,000 | 310 |
| 2001-07-03 | 310 | 316 | 310 | 314 | 206,000 | 314 |
| 2001-07-02 | 320 | 320 | 309 | 312 | 104,000 | 312 |
| 2001-06-29 | 325 | 325 | 310 | 310 | 177,000 | 310 |
| 2001-06-28 | 320 | 330 | 310 | 315 | 260,000 | 315 |
| 2001-06-27 | 328 | 329 | 319 | 319 | 215,000 | 319 |
| 2001-06-26 | 325 | 336 | 321 | 330 | 961,000 | 330 |
| 2001-06-25 | 309 | 330 | 306 | 330 | 1,631,000 | 330 |
| 2001-06-22 | 295 | 308 | 295 | 304 | 296,000 | 304 |
| 2001-06-21 | 293 | 298 | 290 | 295 | 89,000 | 295 |
| 2001-06-20 | 292 | 292 | 287 | 292 | 107,000 | 292 |
| 2001-06-19 | 294 | 295 | 289 | 292 | 96,000 | 292 |
| 2001-06-18 | 293 | 294 | 291 | 292 | 103,000 | 292 |
| 2001-06-15 | 303 | 303 | 290 | 294 | 112,000 | 294 |
| 2001-06-14 | 290 | 300 | 289 | 299 | 132,000 | 299 |
| 2001-06-13 | 293 | 295 | 284 | 293 | 95,000 | 293 |
| 2001-06-12 | 305 | 305 | 284 | 292 | 146,000 | 292 |
| 2001-06-11 | 303 | 305 | 300 | 303 | 151,000 | 303 |
| 2001-06-08 | 310 | 310 | 296 | 300 | 568,000 | 300 |
| 2001-06-07 | 291 | 305 | 286 | 305 | 641,000 | 305 |
| 2001-06-06 | 280 | 292 | 280 | 292 | 283,000 | 292 |
| 2001-06-05 | 276 | 278 | 272 | 276 | 81,000 | 276 |
| 2001-06-04 | 283 | 283 | 275 | 278 | 60,000 | 278 |
| 2001-06-01 | 282 | 282 | 272 | 278 | 182,000 | 278 |
| 2001-05-31 | 293 | 295 | 280 | 282 | 344,000 | 282 |
| 2001-05-30 | 298 | 300 | 294 | 297 | 262,000 | 297 |
| 2001-05-29 | 299 | 301 | 297 | 298 | 246,000 | 298 |
| 2001-05-28 | 294 | 302 | 293 | 297 | 459,000 | 297 |
| 2001-05-25 | 298 | 302 | 298 | 298 | 504,000 | 298 |
| 2001-05-24 | 294 | 303 | 293 | 300 | 701,000 | 300 |
| 2001-05-23 | 300 | 303 | 294 | 299 | 1,936,000 | 299 |
| 2001-05-22 | 271 | 295 | 270 | 291 | 1,304,000 | 291 |
| 2001-05-21 | 265 | 272 | 264 | 267 | 314,000 | 267 |
| 2001-05-18 | 263 | 268 | 253 | 260 | 655,000 | 260 |
| 2001-05-17 | 248 | 248 | 239 | 248 | 67,000 | 248 |
| 2001-05-16 | 240 | 244 | 239 | 243 | 34,000 | 243 |
| 2001-05-15 | 250 | 250 | 238 | 244 | 129,000 | 244 |
| 2001-05-14 | 252 | 255 | 250 | 252 | 34,000 | 252 |
| 2001-05-11 | 256 | 256 | 251 | 251 | 37,000 | 251 |
| 2001-05-10 | 252 | 256 | 251 | 253 | 23,000 | 253 |
| 2001-05-09 | 258 | 258 | 250 | 255 | 98,000 | 255 |
| 2001-05-08 | 260 | 263 | 258 | 260 | 148,000 | 260 |
| 2001-05-07 | 260 | 265 | 260 | 261 | 86,000 | 261 |
| 2001-05-02 | 273 | 273 | 262 | 269 | 84,000 | 269 |
| 2001-05-01 | 270 | 271 | 265 | 270 | 106,000 | 270 |
| 2001-04-27 | 268 | 269 | 263 | 265 | 115,000 | 265 |
| 2001-04-26 | 266 | 275 | 263 | 263 | 266,000 | 263 |
| 2001-04-25 | 262 | 265 | 258 | 261 | 171,000 | 261 |
| 2001-04-24 | 252 | 260 | 252 | 260 | 93,000 | 260 |
| 2001-04-23 | 253 | 258 | 251 | 252 | 181,000 | 252 |
| 2001-04-20 | 255 | 256 | 250 | 252 | 124,000 | 252 |
| 2001-04-19 | 262 | 263 | 257 | 261 | 105,000 | 261 |
| 2001-04-18 | 260 | 263 | 255 | 262 | 204,000 | 262 |
| 2001-04-17 | 262 | 263 | 258 | 258 | 293,000 | 258 |
| 2001-04-16 | 267 | 267 | 260 | 264 | 241,000 | 264 |
| 2001-04-13 | 270 | 273 | 263 | 263 | 1,053,000 | 263 |
| 2001-04-12 | 230 | 289 | 230 | 269 | 2,201,000 | 269 |
| 2001-04-11 | 223 | 230 | 220 | 230 | 111,000 | 230 |
| 2001-04-10 | 219 | 224 | 216 | 224 | 78,000 | 224 |
| 2001-04-09 | 218 | 220 | 217 | 217 | 42,000 | 217 |
| 2001-04-06 | 223 | 225 | 220 | 221 | 40,000 | 221 |
| 2001-04-05 | 224 | 228 | 220 | 228 | 60,000 | 228 |
| 2001-04-04 | 216 | 224 | 213 | 223 | 45,000 | 223 |
| 2001-04-03 | 216 | 216 | 213 | 216 | 26,000 | 216 |
| 2001-04-02 | 215 | 217 | 206 | 206 | 63,000 | 206 |
| 2001-03-30 | 215 | 216 | 213 | 215 | 35,000 | 215 |
| 2001-03-29 | 218 | 218 | 215 | 215 | 30,000 | 215 |
| 2001-03-28 | 225 | 226 | 216 | 216 | 70,000 | 216 |
| 2001-03-27 | 222 | 229 | 222 | 224 | 54,000 | 224 |
| 2001-03-26 | 219 | 230 | 219 | 230 | 117,000 | 230 |
| 2001-03-23 | 218 | 219 | 214 | 218 | 33,000 | 218 |
| 2001-03-22 | 218 | 218 | 213 | 213 | 59,000 | 213 |
| 2001-03-21 | 208 | 220 | 208 | 219 | 38,000 | 219 |
| 2001-03-19 | 206 | 211 | 206 | 208 | 70,000 | 208 |
| 2001-03-16 | 208 | 210 | 207 | 207 | 35,000 | 207 |
| 2001-03-15 | 210 | 210 | 207 | 210 | 57,000 | 210 |
| 2001-03-14 | 207 | 208 | 207 | 207 | 28,000 | 207 |
| 2001-03-13 | 211 | 211 | 207 | 210 | 62,000 | 210 |
| 2001-03-12 | 210 | 211 | 208 | 211 | 37,000 | 211 |
| 2001-03-09 | 210 | 211 | 209 | 209 | 67,000 | 209 |
| 2001-03-08 | 210 | 210 | 209 | 209 | 21,000 | 209 |
| 2001-03-07 | 211 | 211 | 209 | 210 | 32,000 | 210 |
| 2001-03-06 | 211 | 211 | 208 | 211 | 31,000 | 211 |
| 2001-03-05 | 207 | 211 | 207 | 211 | 30,000 | 211 |
| 2001-03-02 | 215 | 215 | 209 | 210 | 32,000 | 210 |
| 2001-03-01 | 214 | 218 | 213 | 215 | 20,000 | 215 |
| 2001-02-28 | 216 | 216 | 211 | 213 | 34,000 | 213 |
| 2001-02-27 | 217 | 218 | 215 | 215 | 38,000 | 215 |
| 2001-02-26 | 215 | 218 | 214 | 217 | 43,000 | 217 |
| 2001-02-23 | 205 | 210 | 205 | 210 | 43,000 | 210 |
| 2001-02-22 | 212 | 212 | 206 | 206 | 36,000 | 206 |
| 2001-02-21 | 210 | 212 | 207 | 212 | 24,000 | 212 |
| 2001-02-20 | 209 | 214 | 207 | 214 | 31,000 | 214 |
| 2001-02-19 | 210 | 211 | 207 | 207 | 26,000 | 207 |
| 2001-02-16 | 210 | 211 | 209 | 209 | 74,000 | 209 |
| 2001-02-15 | 207 | 209 | 205 | 206 | 81,000 | 206 |
| 2001-02-14 | 206 | 208 | 204 | 206 | 64,000 | 206 |
| 2001-02-13 | 207 | 209 | 205 | 206 | 31,000 | 206 |
| 2001-02-09 | 205 | 207 | 204 | 205 | 16,000 | 205 |
| 2001-02-08 | 206 | 208 | 204 | 204 | 39,000 | 204 |
| 2001-02-07 | 210 | 210 | 206 | 206 | 23,000 | 206 |
| 2001-02-06 | 208 | 211 | 208 | 210 | 42,000 | 210 |
| 2001-02-05 | 216 | 216 | 210 | 213 | 28,000 | 213 |
| 2001-02-02 | 214 | 216 | 208 | 216 | 43,000 | 216 |
| 2001-02-01 | 216 | 216 | 210 | 214 | 44,000 | 214 |
| 2001-01-31 | 217 | 219 | 215 | 216 | 102,000 | 216 |
| 2001-01-30 | 214 | 216 | 213 | 213 | 38,000 | 213 |
| 2001-01-29 | 218 | 218 | 210 | 213 | 59,000 | 213 |
| 2001-01-26 | 216 | 220 | 212 | 213 | 113,000 | 213 |
| 2001-01-25 | 206 | 216 | 206 | 211 | 158,000 | 211 |
| 2001-01-24 | 206 | 206 | 201 | 206 | 34,000 | 206 |
| 2001-01-23 | 200 | 205 | 197 | 200 | 82,000 | 200 |
| 2001-01-22 | 201 | 201 | 200 | 200 | 17,000 | 200 |
| 2001-01-19 | 202 | 203 | 199 | 201 | 33,000 | 201 |
| 2001-01-18 | 199 | 202 | 199 | 202 | 30,000 | 202 |
| 2001-01-17 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2001-01-16 | 200 | 200 | 195 | 200 | 33,000 | 200 |
| 2001-01-15 | 201 | 201 | 199 | 200 | 47,000 | 200 |
| 2001-01-12 | 194 | 197 | 194 | 197 | 40,000 | 197 |
| 2001-01-11 | 195 | 197 | 191 | 194 | 32,000 | 194 |
| 2001-01-10 | 192 | 198 | 191 | 198 | 91,000 | 198 |
| 2001-01-09 | 192 | 193 | 191 | 192 | 84,000 | 192 |
| 2001-01-05 | 192 | 204 | 192 | 195 | 72,000 | 195 |
| 2001-01-04 | 201 | 202 | 200 | 202 | 54,000 | 202 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株