4617 中国塗料(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	587	595	587	595	79,000	595
2004-12-29	586	589	586	587	65,000	587
2004-12-28	592	592	586	588	72,000	588
2004-12-27	587	590	586	590	73,000	590
2004-12-24	590	592	589	591	100,000	591
2004-12-22	590	590	581	587	152,000	587
2004-12-21	581	584	581	583	88,000	583
2004-12-20	577	577	574	576	71,000	576
2004-12-17	572	578	569	575	125,000	575
2004-12-16	571	576	570	576	110,000	576
2004-12-15	570	578	569	571	193,000	571
2004-12-14	560	568	560	567	190,000	567
2004-12-13	560	563	559	559	191,000	559
2004-12-10	567	568	557	558	379,000	558
2004-12-09	564	565	555	557	188,000	557
2004-12-08	566	566	563	563	165,000	563
2004-12-07	577	582	569	569	137,000	569
2004-12-06	578	578	571	572	101,000	572
2004-12-03	579	579	571	571	283,000	571
2004-12-02	577	581	570	578	333,000	578
2004-12-01	584	584	571	574	248,000	574
2004-11-30	580	584	577	581	160,000	581
2004-11-29	592	592	584	585	131,000	585
2004-11-26	586	600	586	591	348,000	591
2004-11-25	586	589	584	586	139,000	586
2004-11-24	588	594	585	585	335,000	585
2004-11-22	586	588	579	582	261,000	582
2004-11-19	582	589	582	587	204,000	587
2004-11-18	580	582	575	577	331,000	577
2004-11-17	579	584	579	583	182,000	583
2004-11-16	582	582	578	578	166,000	578
2004-11-15	570	578	568	576	223,000	576
2004-11-12	566	571	556	563	258,000	563
2004-11-11	579	579	565	565	147,000	565
2004-11-10	581	590	581	585	151,000	585
2004-11-09	586	590	580	586	163,000	586
2004-11-08	596	598	580	585	127,000	585
2004-11-05	586	593	586	589	99,000	589
2004-11-04	592	593	585	586	203,000	586
2004-11-02	568	585	565	582	170,000	582
2004-11-01	576	578	560	568	156,000	568
2004-10-29	580	580	573	576	207,000	576
2004-10-28	572	575	571	573	130,000	573
2004-10-27	561	568	560	563	84,000	563
2004-10-26	562	563	551	560	202,000	560
2004-10-25	557	566	557	562	189,000	562
2004-10-22	572	578	569	577	148,000	577
2004-10-21	572	576	564	568	227,000	568
2004-10-20	589	592	579	580	221,000	580
2004-10-19	589	600	586	596	453,000	596
2004-10-18	608	609	593	598	157,000	598
2004-10-15	591	610	590	608	210,000	608
2004-10-14	608	613	598	611	211,000	611
2004-10-13	620	621	611	617	420,000	617
2004-10-12	621	625	618	621	310,000	621
2004-10-08	623	634	618	629	356,000	629
2004-10-07	650	651	628	636	1,475,000	636
2004-10-06	590	624	589	622	1,453,000	622
2004-10-05	584	587	578	582	129,000	582
2004-10-04	568	583	568	583	222,000	583
2004-10-01	570	575	565	568	180,000	568
2004-09-30	574	583	572	580	478,000	580
2004-09-29	555	565	555	562	302,000	562
2004-09-28	552	554	550	551	244,000	551
2004-09-27	552	555	549	552	384,000	552
2004-09-24	552	555	550	553	174,000	553
2004-09-22	551	556	547	551	326,000	551
2004-09-21	551	558	547	549	216,000	549
2004-09-17	559	559	554	554	150,000	554
2004-09-16	557	564	555	561	244,000	561
2004-09-15	578	579	561	562	184,000	562
2004-09-14	572	577	572	576	65,000	576
2004-09-13	566	575	565	572	63,000	572
2004-09-10	575	576	565	567	210,000	567
2004-09-09	577	580	574	576	77,000	576
2004-09-08	578	583	577	580	292,000	580
2004-09-07	582	585	576	580	166,000	580
2004-09-06	571	584	567	582	183,000	582
2004-09-03	577	578	563	571	129,000	571
2004-09-02	578	580	576	578	120,000	578
2004-09-01	570	580	570	577	233,000	577
2004-08-31	562	571	560	565	217,000	565
2004-08-30	575	577	565	570	214,000	570
2004-08-27	567	578	565	575	206,000	575
2004-08-26	580	582	569	569	254,000	569
2004-08-25	555	585	552	579	635,000	579
2004-08-24	552	558	550	556	562,000	556
2004-08-23	535	560	530	548	545,000	548
2004-08-20	519	529	518	525	447,000	525
2004-08-19	521	525	518	521	257,000	521
2004-08-18	523	526	513	522	169,000	522
2004-08-17	530	530	520	523	174,000	523
2004-08-16	520	533	511	520	350,000	520
2004-08-13	543	543	534	537	220,000	537
2004-08-12	537	550	535	543	413,000	543
2004-08-11	534	539	530	533	168,000	533
2004-08-10	529	532	520	532	100,000	532
2004-08-09	515	525	515	520	150,000	520
2004-08-06	522	544	521	535	231,000	535
2004-08-05	538	538	527	535	103,000	535
2004-08-04	533	534	515	530	241,000	530
2004-08-03	541	542	533	537	123,000	537
2004-08-02	539	545	534	539	101,000	539
2004-07-30	540	540	533	537	95,000	537
2004-07-29	535	550	524	527	198,000	527
2004-07-28	531	548	531	540	354,000	540
2004-07-27	560	560	541	541	111,000	541
2004-07-26	570	578	562	562	147,000	562
2004-07-23	572	577	570	572	81,000	572
2004-07-22	574	578	571	575	133,000	575
2004-07-21	581	586	577	582	115,000	582
2004-07-20	569	585	567	579	147,000	579
2004-07-16	572	578	567	572	118,000	572
2004-07-15	578	581	572	572	171,000	572
2004-07-14	590	600	571	571	189,000	571
2004-07-13	587	587	578	581	115,000	581
2004-07-12	574	586	574	580	116,000	580
2004-07-09	576	577	568	572	171,000	572
2004-07-08	575	585	575	576	158,000	576
2004-07-07	572	581	570	578	173,000	578
2004-07-06	581	588	581	586	122,000	586
2004-07-05	595	598	590	593	231,000	593
2004-07-02	588	603	588	603	191,000	603
2004-07-01	607	607	597	597	164,000	597
2004-06-30	604	604	599	603	169,000	603
2004-06-29	597	604	597	602	315,000	602
2004-06-28	594	597	584	597	281,000	597
2004-06-25	575	588	571	587	243,000	587
2004-06-24	563	575	563	574	121,000	574
2004-06-23	570	571	565	568	67,000	568
2004-06-22	571	572	565	570	74,000	570
2004-06-21	573	575	569	571	83,000	571
2004-06-18	570	571	560	565	180,000	565
2004-06-17	575	575	570	573	133,000	573
2004-06-16	578	579	572	572	141,000	572
2004-06-15	576	576	571	571	84,000	571
2004-06-14	577	584	573	573	106,000	573
2004-06-11	568	580	568	570	405,000	570
2004-06-10	565	580	565	578	221,000	578
2004-06-09	585	585	573	575	242,000	575
2004-06-08	585	591	579	585	625,000	585
2004-06-07	550	570	550	563	458,000	563
2004-06-04	540	550	526	534	416,000	534
2004-06-03	564	565	539	542	191,000	542
2004-06-02	560	568	555	556	127,000	556
2004-06-01	564	573	560	567	145,000	567
2004-05-31	566	570	556	564	204,000	564
2004-05-28	563	579	563	572	160,000	572
2004-05-27	583	583	566	573	188,000	573
2004-05-26	582	593	577	593	311,000	593
2004-05-25	585	585	571	575	264,000	575
2004-05-24	565	584	562	575	430,000	575
2004-05-21	546	572	539	563	372,000	563
2004-05-20	546	563	545	556	559,000	556
2004-05-19	521	560	517	538	674,000	538
2004-05-18	494	515	494	506	355,000	506
2004-05-17	521	524	488	495	407,000	495
2004-05-14	552	557	536	539	155,000	539
2004-05-13	570	570	555	557	375,000	557
2004-05-12	530	565	530	560	505,000	560
2004-05-11	523	553	513	525	493,000	525
2004-05-10	563	573	525	533	482,000	533
2004-05-07	576	576	553	562	796,000	562
2004-05-06	595	597	585	594	332,000	594
2004-04-30	607	607	575	590	855,000	590
2004-04-28	616	620	612	616	256,000	616
2004-04-27	618	618	611	612	260,000	612
2004-04-26	619	624	617	618	472,000	618
2004-04-23	635	640	628	629	710,000	629
2004-04-22	630	634	625	630	173,000	630
2004-04-21	632	635	628	629	167,000	629
2004-04-20	635	640	627	632	137,000	632
2004-04-19	638	640	611	631	221,000	631
2004-04-16	633	646	633	636	243,000	636
2004-04-15	646	646	628	633	313,000	633
2004-04-14	645	645	637	642	397,000	642
2004-04-13	637	651	636	648	555,000	648
2004-04-12	634	636	627	631	268,000	631
2004-04-09	637	637	621	624	334,000	624
2004-04-08	640	643	628	643	359,000	643
2004-04-07	650	652	638	644	257,000	644
2004-04-06	661	665	647	652	355,000	652
2004-04-05	666	668	660	660	375,000	660
2004-04-02	657	671	652	657	613,000	657
2004-04-01	660	666	647	648	546,000	648
2004-03-31	665	665	644	650	709,000	650
2004-03-30	682	682	667	671	248,000	671
2004-03-29	680	685	675	682	344,000	682
2004-03-26	678	678	669	676	250,000	676
2004-03-25	667	673	660	669	359,000	669
2004-03-24	658	665	650	657	362,000	657
2004-03-23	668	668	650	656	467,000	656
2004-03-22	677	679	672	673	320,000	673
2004-03-19	650	672	650	672	351,000	672
2004-03-18	685	685	655	669	731,000	669
2004-03-17	676	686	668	685	1,269,000	685
2004-03-16	625	671	625	671	1,253,000	671
2004-03-15	631	633	624	628	279,000	628
2004-03-12	615	622	615	621	217,000	621
2004-03-11	621	625	618	623	155,000	623
2004-03-10	625	630	617	625	266,000	625
2004-03-09	628	629	621	629	254,000	629
2004-03-08	630	633	623	624	308,000	624
2004-03-05	638	639	618	623	386,000	623
2004-03-04	608	635	608	634	633,000	634
2004-03-03	611	613	606	610	247,000	610
2004-03-02	625	625	613	615	411,000	615
2004-03-01	622	624	613	622	260,000	622
2004-02-27	605	622	600	621	372,000	621
2004-02-26	600	608	600	605	168,000	605
2004-02-25	598	603	596	600	107,000	600
2004-02-24	605	609	594	598	294,000	598
2004-02-23	612	612	604	606	179,000	606
2004-02-20	608	609	600	605	211,000	605
2004-02-19	613	619	607	611	148,000	611
2004-02-18	619	620	615	618	224,000	618
2004-02-17	618	621	613	618	178,000	618
2004-02-16	613	624	613	621	408,000	621
2004-02-13	606	613	602	605	252,000	605
2004-02-12	608	618	607	611	155,000	611
2004-02-10	617	623	610	615	156,000	615
2004-02-09	623	623	616	617	245,000	617
2004-02-06	618	626	613	624	246,000	624
2004-02-05	618	618	605	616	200,000	616
2004-02-04	630	633	612	616	816,000	616
2004-02-03	607	609	592	607	227,000	607
2004-02-02	603	609	603	607	182,000	607
2004-01-30	606	613	592	600	911,000	600
2004-01-29	605	609	604	606	224,000	606
2004-01-28	612	615	600	615	717,000	615
2004-01-27	630	632	625	626	311,000	626
2004-01-26	625	632	622	624	299,000	624
2004-01-23	620	632	620	623	259,000	623
2004-01-22	629	649	625	634	430,000	634
2004-01-21	625	629	613	629	772,000	629
2004-01-20	622	645	620	630	776,000	630
2004-01-19	620	621	606	612	953,000	612
2004-01-16	643	643	628	632	434,000	632
2004-01-15	656	656	644	648	251,000	648
2004-01-14	635	655	635	654	280,000	654
2004-01-13	654	654	640	646	211,000	646
2004-01-09	655	657	645	651	398,000	651
2004-01-08	645	658	645	648	537,000	648
2004-01-07	631	640	624	639	335,000	639
2004-01-06	655	659	621	640	820,000	640
2004-01-05	668	669	650	655	372,000	655

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