4617 中国塗料(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 655 | 656 | 652 | 656 | 374,000 | 656 |
| 2005-12-29 | 651 | 655 | 648 | 654 | 585,000 | 654 |
| 2005-12-28 | 639 | 651 | 630 | 651 | 724,000 | 651 |
| 2005-12-27 | 631 | 640 | 623 | 636 | 615,000 | 636 |
| 2005-12-26 | 638 | 641 | 633 | 634 | 293,000 | 634 |
| 2005-12-22 | 636 | 650 | 632 | 638 | 568,000 | 638 |
| 2005-12-21 | 639 | 645 | 634 | 635 | 726,000 | 635 |
| 2005-12-20 | 634 | 637 | 627 | 635 | 391,000 | 635 |
| 2005-12-19 | 651 | 658 | 633 | 636 | 1,655,000 | 636 |
| 2005-12-16 | 635 | 643 | 631 | 639 | 1,342,000 | 639 |
| 2005-12-15 | 612 | 638 | 602 | 638 | 1,117,000 | 638 |
| 2005-12-14 | 622 | 623 | 612 | 617 | 473,000 | 617 |
| 2005-12-13 | 628 | 628 | 620 | 624 | 1,029,000 | 624 |
| 2005-12-12 | 610 | 626 | 608 | 624 | 2,898,000 | 624 |
| 2005-12-09 | 593 | 602 | 591 | 602 | 1,283,000 | 602 |
| 2005-12-08 | 595 | 595 | 589 | 590 | 298,000 | 590 |
| 2005-12-07 | 592 | 594 | 588 | 591 | 296,000 | 591 |
| 2005-12-06 | 594 | 594 | 586 | 590 | 528,000 | 590 |
| 2005-12-05 | 590 | 592 | 586 | 592 | 501,000 | 592 |
| 2005-12-02 | 590 | 590 | 585 | 588 | 225,000 | 588 |
| 2005-12-01 | 578 | 589 | 578 | 589 | 334,000 | 589 |
| 2005-11-30 | 582 | 585 | 573 | 583 | 443,000 | 583 |
| 2005-11-29 | 585 | 585 | 576 | 584 | 92,000 | 584 |
| 2005-11-28 | 581 | 582 | 579 | 580 | 108,000 | 580 |
| 2005-11-25 | 586 | 587 | 573 | 581 | 271,000 | 581 |
| 2005-11-24 | 588 | 590 | 586 | 588 | 131,000 | 588 |
| 2005-11-22 | 590 | 590 | 587 | 589 | 105,000 | 589 |
| 2005-11-21 | 586 | 593 | 586 | 586 | 213,000 | 586 |
| 2005-11-18 | 590 | 591 | 582 | 586 | 251,000 | 586 |
| 2005-11-17 | 583 | 593 | 582 | 587 | 205,000 | 587 |
| 2005-11-16 | 586 | 587 | 583 | 587 | 175,000 | 587 |
| 2005-11-15 | 593 | 593 | 587 | 589 | 176,000 | 589 |
| 2005-11-14 | 595 | 596 | 591 | 593 | 199,000 | 593 |
| 2005-11-11 | 597 | 597 | 593 | 595 | 457,000 | 595 |
| 2005-11-10 | 595 | 596 | 586 | 589 | 407,000 | 589 |
| 2005-11-09 | 594 | 598 | 590 | 595 | 643,000 | 595 |
| 2005-11-08 | 593 | 596 | 587 | 595 | 452,000 | 595 |
| 2005-11-07 | 590 | 595 | 588 | 593 | 756,000 | 593 |
| 2005-11-04 | 580 | 585 | 575 | 585 | 793,000 | 585 |
| 2005-11-02 | 567 | 577 | 567 | 570 | 1,026,000 | 570 |
| 2005-11-01 | 568 | 573 | 566 | 566 | 463,000 | 566 |
| 2005-10-31 | 589 | 589 | 574 | 577 | 778,000 | 577 |
| 2005-10-28 | 578 | 582 | 576 | 581 | 177,000 | 581 |
| 2005-10-27 | 574 | 579 | 574 | 578 | 261,000 | 578 |
| 2005-10-26 | 571 | 573 | 569 | 572 | 274,000 | 572 |
| 2005-10-25 | 567 | 570 | 565 | 567 | 168,000 | 567 |
| 2005-10-24 | 571 | 571 | 562 | 563 | 190,000 | 563 |
| 2005-10-21 | 566 | 571 | 562 | 569 | 322,000 | 569 |
| 2005-10-20 | 572 | 572 | 563 | 566 | 338,000 | 566 |
| 2005-10-19 | 578 | 579 | 566 | 572 | 455,000 | 572 |
| 2005-10-18 | 574 | 580 | 571 | 575 | 779,000 | 575 |
| 2005-10-17 | 588 | 589 | 569 | 574 | 1,210,000 | 574 |
| 2005-10-14 | 586 | 590 | 584 | 588 | 869,000 | 588 |
| 2005-10-13 | 587 | 587 | 575 | 581 | 955,000 | 581 |
| 2005-10-12 | 566 | 595 | 563 | 580 | 1,590,000 | 580 |
| 2005-10-11 | 561 | 567 | 558 | 562 | 1,131,000 | 562 |
| 2005-10-07 | 566 | 566 | 558 | 559 | 633,000 | 559 |
| 2005-10-06 | 570 | 570 | 562 | 565 | 695,000 | 565 |
| 2005-10-05 | 574 | 577 | 567 | 570 | 967,000 | 570 |
| 2005-10-04 | 582 | 582 | 574 | 577 | 846,000 | 577 |
| 2005-10-03 | 585 | 588 | 579 | 583 | 459,000 | 583 |
| 2005-09-30 | 586 | 586 | 581 | 582 | 466,000 | 582 |
| 2005-09-29 | 591 | 594 | 585 | 587 | 616,000 | 587 |
| 2005-09-28 | 586 | 595 | 586 | 590 | 590,000 | 590 |
| 2005-09-27 | 599 | 601 | 583 | 586 | 584,000 | 586 |
| 2005-09-26 | 594 | 599 | 593 | 596 | 410,000 | 596 |
| 2005-09-22 | 600 | 600 | 592 | 593 | 373,000 | 593 |
| 2005-09-21 | 608 | 609 | 601 | 601 | 413,000 | 601 |
| 2005-09-20 | 605 | 611 | 604 | 608 | 255,000 | 608 |
| 2005-09-16 | 609 | 609 | 603 | 605 | 342,000 | 605 |
| 2005-09-15 | 610 | 610 | 600 | 607 | 191,000 | 607 |
| 2005-09-14 | 608 | 609 | 605 | 606 | 214,000 | 606 |
| 2005-09-13 | 610 | 614 | 605 | 609 | 405,000 | 609 |
| 2005-09-12 | 619 | 619 | 603 | 609 | 385,000 | 609 |
| 2005-09-09 | 596 | 603 | 594 | 599 | 694,000 | 599 |
| 2005-09-08 | 620 | 623 | 591 | 593 | 944,000 | 593 |
| 2005-09-07 | 642 | 642 | 621 | 623 | 480,000 | 623 |
| 2005-09-06 | 618 | 618 | 610 | 612 | 286,000 | 612 |
| 2005-09-05 | 626 | 633 | 619 | 623 | 609,000 | 623 |
| 2005-09-02 | 615 | 662 | 610 | 631 | 2,147,000 | 631 |
| 2005-09-01 | 589 | 597 | 589 | 595 | 229,000 | 595 |
| 2005-08-31 | 595 | 596 | 586 | 588 | 226,000 | 588 |
| 2005-08-30 | 598 | 600 | 592 | 597 | 144,000 | 597 |
| 2005-08-29 | 600 | 600 | 596 | 597 | 136,000 | 597 |
| 2005-08-26 | 605 | 605 | 600 | 604 | 155,000 | 604 |
| 2005-08-25 | 612 | 612 | 602 | 607 | 159,000 | 607 |
| 2005-08-24 | 612 | 615 | 608 | 612 | 217,000 | 612 |
| 2005-08-23 | 611 | 616 | 611 | 613 | 128,000 | 613 |
| 2005-08-22 | 611 | 612 | 606 | 610 | 128,000 | 610 |
| 2005-08-19 | 607 | 612 | 607 | 609 | 106,000 | 609 |
| 2005-08-18 | 614 | 614 | 606 | 607 | 124,000 | 607 |
| 2005-08-17 | 614 | 616 | 611 | 615 | 208,000 | 615 |
| 2005-08-16 | 613 | 616 | 609 | 616 | 180,000 | 616 |
| 2005-08-15 | 615 | 615 | 610 | 612 | 99,000 | 612 |
| 2005-08-12 | 614 | 617 | 608 | 611 | 271,000 | 611 |
| 2005-08-11 | 612 | 617 | 602 | 615 | 242,000 | 615 |
| 2005-08-10 | 608 | 616 | 608 | 612 | 219,000 | 612 |
| 2005-08-09 | 600 | 614 | 595 | 607 | 213,000 | 607 |
| 2005-08-08 | 580 | 597 | 576 | 595 | 184,000 | 595 |
| 2005-08-05 | 602 | 603 | 589 | 590 | 213,000 | 590 |
| 2005-08-04 | 614 | 614 | 602 | 606 | 195,000 | 606 |
| 2005-08-03 | 611 | 614 | 606 | 612 | 191,000 | 612 |
| 2005-08-02 | 618 | 624 | 600 | 610 | 677,000 | 610 |
| 2005-08-01 | 654 | 663 | 594 | 610 | 1,112,000 | 610 |
| 2005-07-29 | 650 | 652 | 646 | 649 | 129,000 | 649 |
| 2005-07-28 | 657 | 657 | 646 | 648 | 242,000 | 648 |
| 2005-07-27 | 647 | 657 | 647 | 655 | 268,000 | 655 |
| 2005-07-26 | 647 | 653 | 644 | 650 | 233,000 | 650 |
| 2005-07-25 | 644 | 650 | 639 | 647 | 223,000 | 647 |
| 2005-07-22 | 646 | 646 | 642 | 645 | 126,000 | 645 |
| 2005-07-21 | 650 | 654 | 644 | 646 | 156,000 | 646 |
| 2005-07-20 | 645 | 654 | 642 | 652 | 248,000 | 652 |
| 2005-07-19 | 642 | 650 | 642 | 645 | 108,000 | 645 |
| 2005-07-15 | 655 | 655 | 645 | 645 | 231,000 | 645 |
| 2005-07-14 | 645 | 647 | 641 | 643 | 156,000 | 643 |
| 2005-07-13 | 649 | 649 | 642 | 643 | 95,000 | 643 |
| 2005-07-12 | 653 | 653 | 646 | 648 | 158,000 | 648 |
| 2005-07-11 | 646 | 654 | 645 | 651 | 214,000 | 651 |
| 2005-07-08 | 641 | 645 | 641 | 643 | 95,000 | 643 |
| 2005-07-07 | 645 | 645 | 641 | 644 | 139,000 | 644 |
| 2005-07-06 | 647 | 648 | 643 | 644 | 87,000 | 644 |
| 2005-07-05 | 642 | 647 | 642 | 643 | 111,000 | 643 |
| 2005-07-04 | 647 | 650 | 641 | 648 | 172,000 | 648 |
| 2005-07-01 | 644 | 647 | 638 | 645 | 208,000 | 645 |
| 2005-06-30 | 656 | 656 | 644 | 646 | 217,000 | 646 |
| 2005-06-29 | 650 | 656 | 646 | 652 | 269,000 | 652 |
| 2005-06-28 | 643 | 649 | 640 | 647 | 181,000 | 647 |
| 2005-06-27 | 646 | 653 | 639 | 642 | 212,000 | 642 |
| 2005-06-24 | 648 | 656 | 642 | 656 | 463,000 | 656 |
| 2005-06-23 | 654 | 666 | 653 | 657 | 888,000 | 657 |
| 2005-06-22 | 633 | 647 | 629 | 647 | 495,000 | 647 |
| 2005-06-21 | 627 | 635 | 627 | 629 | 130,000 | 629 |
| 2005-06-20 | 641 | 641 | 626 | 626 | 198,000 | 626 |
| 2005-06-17 | 637 | 639 | 629 | 639 | 147,000 | 639 |
| 2005-06-16 | 631 | 637 | 630 | 635 | 56,000 | 635 |
| 2005-06-15 | 627 | 639 | 627 | 631 | 277,000 | 631 |
| 2005-06-14 | 636 | 639 | 634 | 637 | 91,000 | 637 |
| 2005-06-13 | 632 | 638 | 625 | 633 | 93,000 | 633 |
| 2005-06-10 | 624 | 630 | 624 | 626 | 212,000 | 626 |
| 2005-06-09 | 638 | 639 | 626 | 626 | 131,000 | 626 |
| 2005-06-08 | 638 | 639 | 633 | 637 | 140,000 | 637 |
| 2005-06-07 | 630 | 641 | 628 | 638 | 193,000 | 638 |
| 2005-06-06 | 641 | 641 | 632 | 633 | 177,000 | 633 |
| 2005-06-03 | 629 | 644 | 623 | 644 | 179,000 | 644 |
| 2005-06-02 | 637 | 638 | 625 | 630 | 170,000 | 630 |
| 2005-06-01 | 635 | 635 | 628 | 633 | 216,000 | 633 |
| 2005-05-31 | 629 | 639 | 628 | 634 | 179,000 | 634 |
| 2005-05-30 | 641 | 644 | 632 | 636 | 177,000 | 636 |
| 2005-05-27 | 620 | 634 | 620 | 632 | 364,000 | 632 |
| 2005-05-26 | 620 | 628 | 618 | 619 | 204,000 | 619 |
| 2005-05-25 | 645 | 645 | 626 | 629 | 343,000 | 629 |
| 2005-05-24 | 643 | 644 | 638 | 644 | 416,000 | 644 |
| 2005-05-23 | 641 | 642 | 636 | 641 | 221,000 | 641 |
| 2005-05-20 | 631 | 648 | 628 | 641 | 757,000 | 641 |
| 2005-05-19 | 624 | 632 | 619 | 629 | 334,000 | 629 |
| 2005-05-18 | 611 | 617 | 608 | 615 | 246,000 | 615 |
| 2005-05-17 | 612 | 624 | 603 | 610 | 336,000 | 610 |
| 2005-05-16 | 630 | 630 | 610 | 611 | 288,000 | 611 |
| 2005-05-13 | 634 | 634 | 625 | 631 | 525,000 | 631 |
| 2005-05-12 | 630 | 636 | 624 | 633 | 1,612,000 | 633 |
| 2005-05-11 | 599 | 630 | 598 | 621 | 1,881,000 | 621 |
| 2005-05-10 | 585 | 604 | 582 | 590 | 712,000 | 590 |
| 2005-05-09 | 584 | 585 | 573 | 575 | 225,000 | 575 |
| 2005-05-06 | 572 | 582 | 572 | 582 | 205,000 | 582 |
| 2005-05-02 | 564 | 572 | 560 | 570 | 135,000 | 570 |
| 2005-04-28 | 569 | 571 | 559 | 564 | 199,000 | 564 |
| 2005-04-27 | 567 | 571 | 563 | 570 | 76,000 | 570 |
| 2005-04-26 | 563 | 568 | 560 | 566 | 155,000 | 566 |
| 2005-04-25 | 565 | 567 | 562 | 562 | 100,000 | 562 |
| 2005-04-22 | 560 | 568 | 560 | 564 | 182,000 | 564 |
| 2005-04-21 | 560 | 560 | 545 | 550 | 222,000 | 550 |
| 2005-04-20 | 573 | 574 | 564 | 565 | 225,000 | 565 |
| 2005-04-19 | 554 | 567 | 550 | 559 | 214,000 | 559 |
| 2005-04-18 | 560 | 561 | 540 | 546 | 317,000 | 546 |
| 2005-04-15 | 585 | 585 | 569 | 570 | 312,000 | 570 |
| 2005-04-14 | 590 | 590 | 579 | 585 | 337,000 | 585 |
| 2005-04-13 | 583 | 590 | 583 | 589 | 386,000 | 589 |
| 2005-04-12 | 599 | 599 | 581 | 582 | 328,000 | 582 |
| 2005-04-11 | 604 | 604 | 585 | 595 | 335,000 | 595 |
| 2005-04-08 | 611 | 612 | 602 | 603 | 399,000 | 603 |
| 2005-04-07 | 617 | 617 | 607 | 611 | 347,000 | 611 |
| 2005-04-06 | 619 | 620 | 613 | 619 | 283,000 | 619 |
| 2005-04-05 | 613 | 619 | 613 | 617 | 91,000 | 617 |
| 2005-04-04 | 620 | 620 | 614 | 617 | 96,000 | 617 |
| 2005-04-01 | 623 | 623 | 605 | 617 | 199,000 | 617 |
| 2005-03-31 | 618 | 618 | 608 | 616 | 348,000 | 616 |
| 2005-03-30 | 623 | 625 | 609 | 617 | 311,000 | 617 |
| 2005-03-29 | 645 | 645 | 626 | 630 | 203,000 | 630 |
| 2005-03-28 | 636 | 648 | 633 | 635 | 262,000 | 635 |
| 2005-03-25 | 647 | 647 | 637 | 643 | 158,000 | 643 |
| 2005-03-24 | 645 | 645 | 640 | 643 | 234,000 | 643 |
| 2005-03-23 | 647 | 647 | 636 | 646 | 237,000 | 646 |
| 2005-03-22 | 637 | 640 | 631 | 637 | 105,000 | 637 |
| 2005-03-18 | 629 | 632 | 625 | 628 | 89,000 | 628 |
| 2005-03-17 | 628 | 628 | 610 | 619 | 570,000 | 619 |
| 2005-03-16 | 647 | 648 | 635 | 635 | 148,000 | 635 |
| 2005-03-15 | 643 | 647 | 641 | 641 | 110,000 | 641 |
| 2005-03-14 | 645 | 649 | 641 | 641 | 65,000 | 641 |
| 2005-03-11 | 641 | 653 | 641 | 644 | 188,000 | 644 |
| 2005-03-10 | 642 | 653 | 640 | 646 | 222,000 | 646 |
| 2005-03-09 | 650 | 655 | 646 | 647 | 111,000 | 647 |
| 2005-03-08 | 655 | 655 | 651 | 654 | 68,000 | 654 |
| 2005-03-07 | 656 | 658 | 654 | 656 | 104,000 | 656 |
| 2005-03-04 | 658 | 658 | 652 | 654 | 182,000 | 654 |
| 2005-03-03 | 661 | 661 | 656 | 660 | 164,000 | 660 |
| 2005-03-02 | 660 | 663 | 658 | 662 | 196,000 | 662 |
| 2005-03-01 | 660 | 665 | 658 | 664 | 230,000 | 664 |
| 2005-02-28 | 648 | 666 | 647 | 663 | 393,000 | 663 |
| 2005-02-25 | 645 | 648 | 644 | 648 | 157,000 | 648 |
| 2005-02-24 | 642 | 645 | 642 | 645 | 190,000 | 645 |
| 2005-02-23 | 631 | 637 | 631 | 636 | 78,000 | 636 |
| 2005-02-22 | 641 | 642 | 639 | 640 | 146,000 | 640 |
| 2005-02-21 | 628 | 645 | 621 | 643 | 269,000 | 643 |
| 2005-02-18 | 620 | 630 | 618 | 628 | 151,000 | 628 |
| 2005-02-17 | 627 | 627 | 622 | 623 | 98,000 | 623 |
| 2005-02-16 | 631 | 635 | 609 | 628 | 114,000 | 628 |
| 2005-02-15 | 634 | 635 | 631 | 635 | 93,000 | 635 |
| 2005-02-14 | 630 | 633 | 625 | 631 | 84,000 | 631 |
| 2005-02-10 | 637 | 637 | 623 | 624 | 142,000 | 624 |
| 2005-02-09 | 633 | 634 | 632 | 633 | 78,000 | 633 |
| 2005-02-08 | 633 | 636 | 631 | 631 | 126,000 | 631 |
| 2005-02-07 | 626 | 634 | 626 | 632 | 112,000 | 632 |
| 2005-02-04 | 626 | 627 | 619 | 627 | 194,000 | 627 |
| 2005-02-03 | 615 | 630 | 615 | 629 | 225,000 | 629 |
| 2005-02-02 | 634 | 637 | 627 | 628 | 372,000 | 628 |
| 2005-02-01 | 630 | 634 | 627 | 632 | 234,000 | 632 |
| 2005-01-31 | 628 | 629 | 620 | 629 | 112,000 | 629 |
| 2005-01-28 | 629 | 630 | 621 | 624 | 233,000 | 624 |
| 2005-01-27 | 628 | 628 | 620 | 628 | 91,000 | 628 |
| 2005-01-26 | 620 | 630 | 620 | 628 | 226,000 | 628 |
| 2005-01-25 | 616 | 618 | 615 | 618 | 135,000 | 618 |
| 2005-01-24 | 617 | 620 | 613 | 615 | 94,000 | 615 |
| 2005-01-21 | 604 | 619 | 604 | 616 | 74,000 | 616 |
| 2005-01-20 | 602 | 616 | 602 | 615 | 92,000 | 615 |
| 2005-01-19 | 624 | 625 | 619 | 620 | 134,000 | 620 |
| 2005-01-18 | 621 | 628 | 620 | 625 | 262,000 | 625 |
| 2005-01-17 | 615 | 620 | 612 | 619 | 165,000 | 619 |
| 2005-01-14 | 611 | 614 | 610 | 614 | 155,000 | 614 |
| 2005-01-13 | 613 | 613 | 611 | 613 | 120,000 | 613 |
| 2005-01-12 | 614 | 615 | 610 | 613 | 228,000 | 613 |
| 2005-01-11 | 600 | 613 | 599 | 613 | 216,000 | 613 |
| 2005-01-07 | 594 | 597 | 594 | 595 | 49,000 | 595 |
| 2005-01-06 | 590 | 600 | 590 | 597 | 110,000 | 597 |
| 2005-01-05 | 587 | 593 | 582 | 589 | 135,000 | 589 |
| 2005-01-04 | 594 | 594 | 590 | 592 | 20,000 | 592 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株