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
2005-12-30655656652656374,000656
2005-12-29651655648654585,000654
2005-12-28639651630651724,000651
2005-12-27631640623636615,000636
2005-12-26638641633634293,000634
2005-12-22636650632638568,000638
2005-12-21639645634635726,000635
2005-12-20634637627635391,000635
2005-12-196516586336361,655,000636
2005-12-166356436316391,342,000639
2005-12-156126386026381,117,000638
2005-12-14622623612617473,000617
2005-12-136286286206241,029,000624
2005-12-126106266086242,898,000624
2005-12-095936025916021,283,000602
2005-12-08595595589590298,000590
2005-12-07592594588591296,000591
2005-12-06594594586590528,000590
2005-12-05590592586592501,000592
2005-12-02590590585588225,000588
2005-12-01578589578589334,000589
2005-11-30582585573583443,000583
2005-11-2958558557658492,000584
2005-11-28581582579580108,000580
2005-11-25586587573581271,000581
2005-11-24588590586588131,000588
2005-11-22590590587589105,000589
2005-11-21586593586586213,000586
2005-11-18590591582586251,000586
2005-11-17583593582587205,000587
2005-11-16586587583587175,000587
2005-11-15593593587589176,000589
2005-11-14595596591593199,000593
2005-11-11597597593595457,000595
2005-11-10595596586589407,000589
2005-11-09594598590595643,000595
2005-11-08593596587595452,000595
2005-11-07590595588593756,000593
2005-11-04580585575585793,000585
2005-11-025675775675701,026,000570
2005-11-01568573566566463,000566
2005-10-31589589574577778,000577
2005-10-28578582576581177,000581
2005-10-27574579574578261,000578
2005-10-26571573569572274,000572
2005-10-25567570565567168,000567
2005-10-24571571562563190,000563
2005-10-21566571562569322,000569
2005-10-20572572563566338,000566
2005-10-19578579566572455,000572
2005-10-18574580571575779,000575
2005-10-175885895695741,210,000574
2005-10-14586590584588869,000588
2005-10-13587587575581955,000581
2005-10-125665955635801,590,000580
2005-10-115615675585621,131,000562
2005-10-07566566558559633,000559
2005-10-06570570562565695,000565
2005-10-05574577567570967,000570
2005-10-04582582574577846,000577
2005-10-03585588579583459,000583
2005-09-30586586581582466,000582
2005-09-29591594585587616,000587
2005-09-28586595586590590,000590
2005-09-27599601583586584,000586
2005-09-26594599593596410,000596
2005-09-22600600592593373,000593
2005-09-21608609601601413,000601
2005-09-20605611604608255,000608
2005-09-16609609603605342,000605
2005-09-15610610600607191,000607
2005-09-14608609605606214,000606
2005-09-13610614605609405,000609
2005-09-12619619603609385,000609
2005-09-09596603594599694,000599
2005-09-08620623591593944,000593
2005-09-07642642621623480,000623
2005-09-06618618610612286,000612
2005-09-05626633619623609,000623
2005-09-026156626106312,147,000631
2005-09-01589597589595229,000595
2005-08-31595596586588226,000588
2005-08-30598600592597144,000597
2005-08-29600600596597136,000597
2005-08-26605605600604155,000604
2005-08-25612612602607159,000607
2005-08-24612615608612217,000612
2005-08-23611616611613128,000613
2005-08-22611612606610128,000610
2005-08-19607612607609106,000609
2005-08-18614614606607124,000607
2005-08-17614616611615208,000615
2005-08-16613616609616180,000616
2005-08-1561561561061299,000612
2005-08-12614617608611271,000611
2005-08-11612617602615242,000615
2005-08-10608616608612219,000612
2005-08-09600614595607213,000607
2005-08-08580597576595184,000595
2005-08-05602603589590213,000590
2005-08-04614614602606195,000606
2005-08-03611614606612191,000612
2005-08-02618624600610677,000610
2005-08-016546635946101,112,000610
2005-07-29650652646649129,000649
2005-07-28657657646648242,000648
2005-07-27647657647655268,000655
2005-07-26647653644650233,000650
2005-07-25644650639647223,000647
2005-07-22646646642645126,000645
2005-07-21650654644646156,000646
2005-07-20645654642652248,000652
2005-07-19642650642645108,000645
2005-07-15655655645645231,000645
2005-07-14645647641643156,000643
2005-07-1364964964264395,000643
2005-07-12653653646648158,000648
2005-07-11646654645651214,000651
2005-07-0864164564164395,000643
2005-07-07645645641644139,000644
2005-07-0664764864364487,000644
2005-07-05642647642643111,000643
2005-07-04647650641648172,000648
2005-07-01644647638645208,000645
2005-06-30656656644646217,000646
2005-06-29650656646652269,000652
2005-06-28643649640647181,000647
2005-06-27646653639642212,000642
2005-06-24648656642656463,000656
2005-06-23654666653657888,000657
2005-06-22633647629647495,000647
2005-06-21627635627629130,000629
2005-06-20641641626626198,000626
2005-06-17637639629639147,000639
2005-06-1663163763063556,000635
2005-06-15627639627631277,000631
2005-06-1463663963463791,000637
2005-06-1363263862563393,000633
2005-06-10624630624626212,000626
2005-06-09638639626626131,000626
2005-06-08638639633637140,000637
2005-06-07630641628638193,000638
2005-06-06641641632633177,000633
2005-06-03629644623644179,000644
2005-06-02637638625630170,000630
2005-06-01635635628633216,000633
2005-05-31629639628634179,000634
2005-05-30641644632636177,000636
2005-05-27620634620632364,000632
2005-05-26620628618619204,000619
2005-05-25645645626629343,000629
2005-05-24643644638644416,000644
2005-05-23641642636641221,000641
2005-05-20631648628641757,000641
2005-05-19624632619629334,000629
2005-05-18611617608615246,000615
2005-05-17612624603610336,000610
2005-05-16630630610611288,000611
2005-05-13634634625631525,000631
2005-05-126306366246331,612,000633
2005-05-115996305986211,881,000621
2005-05-10585604582590712,000590
2005-05-09584585573575225,000575
2005-05-06572582572582205,000582
2005-05-02564572560570135,000570
2005-04-28569571559564199,000564
2005-04-2756757156357076,000570
2005-04-26563568560566155,000566
2005-04-25565567562562100,000562
2005-04-22560568560564182,000564
2005-04-21560560545550222,000550
2005-04-20573574564565225,000565
2005-04-19554567550559214,000559
2005-04-18560561540546317,000546
2005-04-15585585569570312,000570
2005-04-14590590579585337,000585
2005-04-13583590583589386,000589
2005-04-12599599581582328,000582
2005-04-11604604585595335,000595
2005-04-08611612602603399,000603
2005-04-07617617607611347,000611
2005-04-06619620613619283,000619
2005-04-0561361961361791,000617
2005-04-0462062061461796,000617
2005-04-01623623605617199,000617
2005-03-31618618608616348,000616
2005-03-30623625609617311,000617
2005-03-29645645626630203,000630
2005-03-28636648633635262,000635
2005-03-25647647637643158,000643
2005-03-24645645640643234,000643
2005-03-23647647636646237,000646
2005-03-22637640631637105,000637
2005-03-1862963262562889,000628
2005-03-17628628610619570,000619
2005-03-16647648635635148,000635
2005-03-15643647641641110,000641
2005-03-1464564964164165,000641
2005-03-11641653641644188,000644
2005-03-10642653640646222,000646
2005-03-09650655646647111,000647
2005-03-0865565565165468,000654
2005-03-07656658654656104,000656
2005-03-04658658652654182,000654
2005-03-03661661656660164,000660
2005-03-02660663658662196,000662
2005-03-01660665658664230,000664
2005-02-28648666647663393,000663
2005-02-25645648644648157,000648
2005-02-24642645642645190,000645
2005-02-2363163763163678,000636
2005-02-22641642639640146,000640
2005-02-21628645621643269,000643
2005-02-18620630618628151,000628
2005-02-1762762762262398,000623
2005-02-16631635609628114,000628
2005-02-1563463563163593,000635
2005-02-1463063362563184,000631
2005-02-10637637623624142,000624
2005-02-0963363463263378,000633
2005-02-08633636631631126,000631
2005-02-07626634626632112,000632
2005-02-04626627619627194,000627
2005-02-03615630615629225,000629
2005-02-02634637627628372,000628
2005-02-01630634627632234,000632
2005-01-31628629620629112,000629
2005-01-28629630621624233,000624
2005-01-2762862862062891,000628
2005-01-26620630620628226,000628
2005-01-25616618615618135,000618
2005-01-2461762061361594,000615
2005-01-2160461960461674,000616
2005-01-2060261660261592,000615
2005-01-19624625619620134,000620
2005-01-18621628620625262,000625
2005-01-17615620612619165,000619
2005-01-14611614610614155,000614
2005-01-13613613611613120,000613
2005-01-12614615610613228,000613
2005-01-11600613599613216,000613
2005-01-0759459759459549,000595
2005-01-06590600590597110,000597
2005-01-05587593582589135,000589
2005-01-0459459459059220,000592

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