4617 中国塗料(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 907 | 920 | 907 | 917 | 253,000 | 917 |
| 2006-12-28 | 913 | 923 | 901 | 907 | 545,000 | 907 |
| 2006-12-27 | 903 | 910 | 902 | 906 | 392,000 | 906 |
| 2006-12-26 | 887 | 902 | 884 | 902 | 482,000 | 902 |
| 2006-12-25 | 890 | 890 | 875 | 880 | 392,000 | 880 |
| 2006-12-22 | 901 | 903 | 886 | 887 | 927,000 | 887 |
| 2006-12-21 | 890 | 910 | 890 | 899 | 893,000 | 899 |
| 2006-12-20 | 869 | 885 | 867 | 877 | 718,000 | 877 |
| 2006-12-19 | 870 | 870 | 850 | 859 | 305,000 | 859 |
| 2006-12-18 | 853 | 872 | 853 | 872 | 804,000 | 872 |
| 2006-12-15 | 850 | 857 | 850 | 852 | 739,000 | 852 |
| 2006-12-14 | 846 | 850 | 840 | 847 | 560,000 | 847 |
| 2006-12-13 | 820 | 853 | 818 | 851 | 816,000 | 851 |
| 2006-12-12 | 824 | 824 | 816 | 819 | 442,000 | 819 |
| 2006-12-11 | 807 | 820 | 800 | 815 | 413,000 | 815 |
| 2006-12-08 | 821 | 821 | 808 | 812 | 556,000 | 812 |
| 2006-12-07 | 815 | 836 | 807 | 828 | 543,000 | 828 |
| 2006-12-06 | 830 | 830 | 807 | 815 | 655,000 | 815 |
| 2006-12-05 | 829 | 840 | 827 | 829 | 646,000 | 829 |
| 2006-12-04 | 814 | 824 | 812 | 819 | 553,000 | 819 |
| 2006-12-01 | 803 | 812 | 803 | 811 | 274,000 | 811 |
| 2006-11-30 | 814 | 815 | 796 | 804 | 292,000 | 804 |
| 2006-11-29 | 796 | 806 | 790 | 805 | 259,000 | 805 |
| 2006-11-28 | 780 | 798 | 776 | 796 | 229,000 | 796 |
| 2006-11-27 | 770 | 795 | 770 | 792 | 214,000 | 792 |
| 2006-11-24 | 782 | 787 | 772 | 780 | 116,000 | 780 |
| 2006-11-22 | 780 | 792 | 767 | 792 | 253,000 | 792 |
| 2006-11-21 | 782 | 785 | 775 | 779 | 411,000 | 779 |
| 2006-11-20 | 800 | 801 | 772 | 772 | 421,000 | 772 |
| 2006-11-17 | 802 | 804 | 791 | 802 | 492,000 | 802 |
| 2006-11-16 | 780 | 804 | 779 | 797 | 558,000 | 797 |
| 2006-11-15 | 785 | 786 | 780 | 785 | 367,000 | 785 |
| 2006-11-14 | 779 | 795 | 779 | 786 | 520,000 | 786 |
| 2006-11-13 | 791 | 795 | 775 | 777 | 375,000 | 777 |
| 2006-11-10 | 777 | 798 | 777 | 790 | 526,000 | 790 |
| 2006-11-09 | 776 | 789 | 773 | 777 | 347,000 | 777 |
| 2006-11-08 | 797 | 805 | 778 | 778 | 577,000 | 778 |
| 2006-11-07 | 818 | 819 | 795 | 797 | 627,000 | 797 |
| 2006-11-06 | 799 | 827 | 798 | 826 | 1,451,000 | 826 |
| 2006-11-02 | 781 | 798 | 777 | 798 | 1,101,000 | 798 |
| 2006-11-01 | 761 | 796 | 756 | 789 | 2,640,000 | 789 |
| 2006-10-31 | 704 | 734 | 699 | 733 | 712,000 | 733 |
| 2006-10-30 | 706 | 709 | 697 | 704 | 191,000 | 704 |
| 2006-10-27 | 731 | 731 | 712 | 715 | 416,000 | 715 |
| 2006-10-26 | 730 | 734 | 727 | 731 | 293,000 | 731 |
| 2006-10-25 | 733 | 734 | 724 | 728 | 306,000 | 728 |
| 2006-10-24 | 733 | 734 | 725 | 731 | 349,000 | 731 |
| 2006-10-23 | 729 | 734 | 725 | 729 | 237,000 | 729 |
| 2006-10-20 | 723 | 738 | 722 | 729 | 395,000 | 729 |
| 2006-10-19 | 720 | 724 | 715 | 721 | 546,000 | 721 |
| 2006-10-18 | 718 | 721 | 711 | 719 | 298,000 | 719 |
| 2006-10-17 | 715 | 721 | 709 | 718 | 446,000 | 718 |
| 2006-10-16 | 710 | 720 | 706 | 709 | 552,000 | 709 |
| 2006-10-13 | 703 | 706 | 700 | 702 | 253,000 | 702 |
| 2006-10-12 | 703 | 707 | 692 | 694 | 403,000 | 694 |
| 2006-10-11 | 700 | 714 | 696 | 702 | 777,000 | 702 |
| 2006-10-10 | 683 | 705 | 683 | 695 | 375,000 | 695 |
| 2006-10-06 | 692 | 694 | 682 | 690 | 214,000 | 690 |
| 2006-10-05 | 700 | 700 | 689 | 690 | 227,000 | 690 |
| 2006-10-04 | 695 | 710 | 691 | 694 | 663,000 | 694 |
| 2006-10-03 | 687 | 690 | 683 | 685 | 147,000 | 685 |
| 2006-10-02 | 681 | 693 | 681 | 687 | 147,000 | 687 |
| 2006-09-29 | 680 | 682 | 677 | 680 | 117,000 | 680 |
| 2006-09-28 | 682 | 682 | 669 | 678 | 93,000 | 678 |
| 2006-09-27 | 655 | 669 | 652 | 669 | 195,000 | 669 |
| 2006-09-26 | 679 | 690 | 652 | 657 | 264,000 | 657 |
| 2006-09-25 | 676 | 678 | 666 | 675 | 203,000 | 675 |
| 2006-09-22 | 671 | 678 | 671 | 675 | 168,000 | 675 |
| 2006-09-21 | 670 | 685 | 670 | 681 | 249,000 | 681 |
| 2006-09-20 | 657 | 664 | 652 | 663 | 248,000 | 663 |
| 2006-09-19 | 671 | 681 | 660 | 667 | 308,000 | 667 |
| 2006-09-15 | 673 | 681 | 663 | 680 | 286,000 | 680 |
| 2006-09-14 | 671 | 680 | 658 | 671 | 446,000 | 671 |
| 2006-09-13 | 694 | 694 | 676 | 681 | 446,000 | 681 |
| 2006-09-12 | 695 | 698 | 691 | 695 | 224,000 | 695 |
| 2006-09-11 | 701 | 701 | 688 | 694 | 528,000 | 694 |
| 2006-09-08 | 701 | 709 | 698 | 700 | 595,000 | 700 |
| 2006-09-07 | 699 | 715 | 690 | 710 | 434,000 | 710 |
| 2006-09-06 | 698 | 720 | 692 | 703 | 672,000 | 703 |
| 2006-09-05 | 674 | 702 | 671 | 697 | 1,002,000 | 697 |
| 2006-09-04 | 660 | 674 | 659 | 673 | 321,000 | 673 |
| 2006-09-01 | 655 | 657 | 650 | 656 | 232,000 | 656 |
| 2006-08-31 | 647 | 656 | 646 | 655 | 214,000 | 655 |
| 2006-08-30 | 649 | 653 | 643 | 647 | 216,000 | 647 |
| 2006-08-29 | 650 | 650 | 639 | 646 | 321,000 | 646 |
| 2006-08-28 | 661 | 661 | 644 | 650 | 292,000 | 650 |
| 2006-08-25 | 650 | 662 | 649 | 661 | 390,000 | 661 |
| 2006-08-24 | 645 | 650 | 634 | 645 | 184,000 | 645 |
| 2006-08-23 | 638 | 648 | 635 | 645 | 352,000 | 645 |
| 2006-08-22 | 622 | 633 | 622 | 633 | 218,000 | 633 |
| 2006-08-21 | 630 | 632 | 622 | 623 | 363,000 | 623 |
| 2006-08-18 | 625 | 633 | 625 | 630 | 468,000 | 630 |
| 2006-08-17 | 614 | 630 | 614 | 624 | 477,000 | 624 |
| 2006-08-16 | 605 | 609 | 604 | 607 | 214,000 | 607 |
| 2006-08-15 | 599 | 607 | 597 | 603 | 151,000 | 603 |
| 2006-08-14 | 596 | 601 | 594 | 597 | 148,000 | 597 |
| 2006-08-11 | 595 | 600 | 593 | 595 | 179,000 | 595 |
| 2006-08-10 | 598 | 598 | 592 | 594 | 95,000 | 594 |
| 2006-08-09 | 599 | 599 | 585 | 592 | 310,000 | 592 |
| 2006-08-08 | 579 | 602 | 577 | 600 | 296,000 | 600 |
| 2006-08-07 | 595 | 595 | 583 | 584 | 220,000 | 584 |
| 2006-08-04 | 587 | 594 | 584 | 594 | 208,000 | 594 |
| 2006-08-03 | 579 | 595 | 578 | 593 | 292,000 | 593 |
| 2006-08-02 | 573 | 581 | 570 | 578 | 150,000 | 578 |
| 2006-08-01 | 585 | 599 | 571 | 583 | 707,000 | 583 |
| 2006-07-31 | 573 | 588 | 573 | 580 | 237,000 | 580 |
| 2006-07-28 | 568 | 574 | 564 | 570 | 257,000 | 570 |
| 2006-07-27 | 564 | 570 | 560 | 568 | 160,000 | 568 |
| 2006-07-26 | 563 | 569 | 560 | 563 | 137,000 | 563 |
| 2006-07-25 | 563 | 574 | 557 | 561 | 367,000 | 561 |
| 2006-07-24 | 572 | 572 | 557 | 560 | 208,000 | 560 |
| 2006-07-21 | 570 | 577 | 570 | 574 | 169,000 | 574 |
| 2006-07-20 | 572 | 577 | 572 | 576 | 222,000 | 576 |
| 2006-07-19 | 557 | 569 | 555 | 563 | 188,000 | 563 |
| 2006-07-18 | 578 | 578 | 552 | 556 | 287,000 | 556 |
| 2006-07-14 | 576 | 580 | 566 | 578 | 523,000 | 578 |
| 2006-07-13 | 593 | 595 | 580 | 581 | 837,000 | 581 |
| 2006-07-12 | 627 | 629 | 612 | 613 | 256,000 | 613 |
| 2006-07-11 | 635 | 635 | 623 | 627 | 258,000 | 627 |
| 2006-07-10 | 636 | 636 | 620 | 630 | 249,000 | 630 |
| 2006-07-07 | 652 | 655 | 641 | 642 | 157,000 | 642 |
| 2006-07-06 | 654 | 659 | 646 | 650 | 279,000 | 650 |
| 2006-07-05 | 658 | 668 | 651 | 654 | 218,000 | 654 |
| 2006-07-04 | 664 | 667 | 656 | 657 | 211,000 | 657 |
| 2006-07-03 | 654 | 655 | 648 | 651 | 139,000 | 651 |
| 2006-06-30 | 652 | 661 | 643 | 649 | 184,000 | 649 |
| 2006-06-29 | 640 | 651 | 638 | 648 | 148,000 | 648 |
| 2006-06-28 | 650 | 655 | 639 | 646 | 226,000 | 646 |
| 2006-06-27 | 667 | 667 | 656 | 660 | 42,000 | 660 |
| 2006-06-26 | 658 | 659 | 651 | 651 | 47,000 | 651 |
| 2006-06-23 | 638 | 665 | 638 | 659 | 209,000 | 659 |
| 2006-06-22 | 654 | 661 | 649 | 658 | 179,000 | 658 |
| 2006-06-21 | 663 | 664 | 639 | 646 | 150,000 | 646 |
| 2006-06-20 | 666 | 666 | 653 | 662 | 208,000 | 662 |
| 2006-06-19 | 667 | 672 | 657 | 666 | 177,000 | 666 |
| 2006-06-16 | 675 | 685 | 670 | 677 | 191,000 | 677 |
| 2006-06-15 | 653 | 664 | 649 | 659 | 212,000 | 659 |
| 2006-06-14 | 636 | 641 | 627 | 639 | 217,000 | 639 |
| 2006-06-13 | 635 | 655 | 635 | 645 | 329,000 | 645 |
| 2006-06-12 | 631 | 649 | 631 | 646 | 116,000 | 646 |
| 2006-06-09 | 630 | 651 | 618 | 640 | 603,000 | 640 |
| 2006-06-08 | 644 | 646 | 626 | 629 | 497,000 | 629 |
| 2006-06-07 | 670 | 672 | 644 | 648 | 517,000 | 648 |
| 2006-06-06 | 690 | 691 | 670 | 676 | 392,000 | 676 |
| 2006-06-05 | 705 | 710 | 696 | 700 | 205,000 | 700 |
| 2006-06-02 | 694 | 703 | 672 | 703 | 524,000 | 703 |
| 2006-06-01 | 710 | 712 | 693 | 693 | 431,000 | 693 |
| 2006-05-31 | 710 | 712 | 700 | 706 | 229,000 | 706 |
| 2006-05-30 | 713 | 723 | 712 | 717 | 226,000 | 717 |
| 2006-05-29 | 728 | 728 | 708 | 713 | 136,000 | 713 |
| 2006-05-26 | 712 | 722 | 703 | 716 | 216,000 | 716 |
| 2006-05-25 | 727 | 727 | 700 | 702 | 458,000 | 702 |
| 2006-05-24 | 740 | 740 | 718 | 726 | 449,000 | 726 |
| 2006-05-23 | 737 | 747 | 730 | 730 | 358,000 | 730 |
| 2006-05-22 | 749 | 760 | 729 | 729 | 489,000 | 729 |
| 2006-05-19 | 745 | 745 | 733 | 742 | 426,000 | 742 |
| 2006-05-18 | 748 | 762 | 743 | 750 | 356,000 | 750 |
| 2006-05-17 | 760 | 771 | 755 | 766 | 384,000 | 766 |
| 2006-05-16 | 775 | 789 | 754 | 759 | 468,000 | 759 |
| 2006-05-15 | 775 | 785 | 767 | 782 | 484,000 | 782 |
| 2006-05-12 | 764 | 780 | 763 | 780 | 899,000 | 780 |
| 2006-05-11 | 743 | 803 | 743 | 784 | 3,018,000 | 784 |
| 2006-05-10 | 740 | 746 | 730 | 742 | 806,000 | 742 |
| 2006-05-09 | 736 | 749 | 735 | 745 | 410,000 | 745 |
| 2006-05-08 | 743 | 743 | 727 | 741 | 366,000 | 741 |
| 2006-05-02 | 739 | 745 | 721 | 733 | 314,000 | 733 |
| 2006-05-01 | 734 | 746 | 734 | 746 | 365,000 | 746 |
| 2006-04-28 | 742 | 742 | 722 | 733 | 254,000 | 733 |
| 2006-04-27 | 739 | 744 | 732 | 742 | 306,000 | 742 |
| 2006-04-26 | 717 | 742 | 717 | 737 | 298,000 | 737 |
| 2006-04-25 | 715 | 719 | 713 | 717 | 212,000 | 717 |
| 2006-04-24 | 716 | 720 | 713 | 715 | 477,000 | 715 |
| 2006-04-21 | 718 | 721 | 713 | 717 | 434,000 | 717 |
| 2006-04-20 | 724 | 726 | 717 | 722 | 226,000 | 722 |
| 2006-04-19 | 736 | 736 | 723 | 726 | 274,000 | 726 |
| 2006-04-18 | 721 | 735 | 712 | 728 | 317,000 | 728 |
| 2006-04-17 | 735 | 739 | 723 | 726 | 297,000 | 726 |
| 2006-04-14 | 745 | 745 | 730 | 735 | 220,000 | 735 |
| 2006-04-13 | 735 | 747 | 729 | 745 | 422,000 | 745 |
| 2006-04-12 | 740 | 740 | 728 | 732 | 323,000 | 732 |
| 2006-04-11 | 739 | 748 | 736 | 740 | 500,000 | 740 |
| 2006-04-10 | 758 | 759 | 718 | 736 | 1,295,000 | 736 |
| 2006-04-07 | 743 | 751 | 738 | 748 | 1,762,000 | 748 |
| 2006-04-06 | 707 | 743 | 702 | 736 | 2,438,000 | 736 |
| 2006-04-05 | 696 | 698 | 685 | 687 | 595,000 | 687 |
| 2006-04-04 | 683 | 700 | 682 | 697 | 308,000 | 697 |
| 2006-04-03 | 683 | 691 | 675 | 682 | 825,000 | 682 |
| 2006-03-31 | 694 | 697 | 689 | 689 | 198,000 | 689 |
| 2006-03-30 | 696 | 700 | 692 | 694 | 180,000 | 694 |
| 2006-03-29 | 699 | 700 | 688 | 696 | 279,000 | 696 |
| 2006-03-28 | 697 | 703 | 686 | 701 | 299,000 | 701 |
| 2006-03-27 | 681 | 701 | 677 | 694 | 418,000 | 694 |
| 2006-03-24 | 672 | 682 | 672 | 678 | 425,000 | 678 |
| 2006-03-23 | 681 | 695 | 676 | 679 | 182,000 | 679 |
| 2006-03-22 | 675 | 682 | 670 | 677 | 372,000 | 677 |
| 2006-03-20 | 671 | 689 | 670 | 678 | 485,000 | 678 |
| 2006-03-17 | 686 | 690 | 668 | 676 | 204,000 | 676 |
| 2006-03-16 | 700 | 700 | 674 | 685 | 309,000 | 685 |
| 2006-03-15 | 700 | 701 | 684 | 685 | 280,000 | 685 |
| 2006-03-14 | 699 | 708 | 690 | 697 | 477,000 | 697 |
| 2006-03-13 | 682 | 710 | 679 | 698 | 667,000 | 698 |
| 2006-03-10 | 671 | 674 | 659 | 672 | 587,000 | 672 |
| 2006-03-09 | 639 | 659 | 638 | 651 | 339,000 | 651 |
| 2006-03-08 | 648 | 650 | 631 | 635 | 430,000 | 635 |
| 2006-03-07 | 655 | 659 | 648 | 654 | 397,000 | 654 |
| 2006-03-06 | 635 | 658 | 635 | 655 | 468,000 | 655 |
| 2006-03-03 | 654 | 656 | 639 | 642 | 446,000 | 642 |
| 2006-03-02 | 670 | 670 | 642 | 644 | 910,000 | 644 |
| 2006-03-01 | 690 | 690 | 666 | 669 | 503,000 | 669 |
| 2006-02-28 | 688 | 699 | 671 | 692 | 395,000 | 692 |
| 2006-02-27 | 689 | 697 | 677 | 678 | 462,000 | 678 |
| 2006-02-24 | 699 | 699 | 682 | 688 | 422,000 | 688 |
| 2006-02-23 | 711 | 711 | 671 | 699 | 1,257,000 | 699 |
| 2006-02-22 | 694 | 729 | 692 | 703 | 2,266,000 | 703 |
| 2006-02-21 | 634 | 668 | 632 | 666 | 753,000 | 666 |
| 2006-02-20 | 660 | 660 | 617 | 620 | 886,000 | 620 |
| 2006-02-17 | 683 | 683 | 644 | 660 | 742,000 | 660 |
| 2006-02-16 | 708 | 709 | 689 | 693 | 956,000 | 693 |
| 2006-02-15 | 705 | 710 | 683 | 698 | 1,279,000 | 698 |
| 2006-02-14 | 662 | 697 | 653 | 696 | 911,000 | 696 |
| 2006-02-13 | 696 | 696 | 665 | 672 | 548,000 | 672 |
| 2006-02-10 | 727 | 730 | 688 | 693 | 1,011,000 | 693 |
| 2006-02-09 | 746 | 749 | 726 | 735 | 485,000 | 735 |
| 2006-02-08 | 758 | 758 | 741 | 745 | 706,000 | 745 |
| 2006-02-07 | 754 | 762 | 739 | 758 | 1,043,000 | 758 |
| 2006-02-06 | 757 | 758 | 744 | 754 | 1,482,000 | 754 |
| 2006-02-03 | 792 | 793 | 754 | 767 | 1,229,000 | 767 |
| 2006-02-02 | 785 | 805 | 783 | 798 | 970,000 | 798 |
| 2006-02-01 | 781 | 784 | 772 | 775 | 361,000 | 775 |
| 2006-01-31 | 784 | 794 | 772 | 783 | 968,000 | 783 |
| 2006-01-30 | 791 | 791 | 765 | 782 | 1,335,000 | 782 |
| 2006-01-27 | 800 | 818 | 783 | 801 | 1,065,000 | 801 |
| 2006-01-26 | 796 | 800 | 784 | 790 | 646,000 | 790 |
| 2006-01-25 | 745 | 810 | 741 | 806 | 1,650,000 | 806 |
| 2006-01-24 | 742 | 752 | 720 | 723 | 760,000 | 723 |
| 2006-01-23 | 744 | 762 | 740 | 745 | 643,000 | 745 |
| 2006-01-20 | 757 | 760 | 748 | 754 | 537,000 | 754 |
| 2006-01-19 | 725 | 750 | 724 | 740 | 738,000 | 740 |
| 2006-01-18 | 749 | 750 | 705 | 745 | 868,000 | 745 |
| 2006-01-17 | 762 | 789 | 749 | 750 | 925,000 | 750 |
| 2006-01-16 | 788 | 810 | 779 | 802 | 751,000 | 802 |
| 2006-01-13 | 812 | 812 | 780 | 790 | 1,223,000 | 790 |
| 2006-01-12 | 745 | 819 | 745 | 812 | 2,502,000 | 812 |
| 2006-01-11 | 745 | 746 | 735 | 741 | 1,189,000 | 741 |
| 2006-01-10 | 780 | 780 | 747 | 752 | 1,072,000 | 752 |
| 2006-01-06 | 733 | 795 | 731 | 783 | 3,279,000 | 783 |
| 2006-01-05 | 683 | 728 | 682 | 723 | 2,342,000 | 723 |
| 2006-01-04 | 664 | 670 | 660 | 663 | 408,000 | 663 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株