4617 中国塗料(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 644 | 650 | 635 | 650 | 296,000 | 650 |
| 2008-12-29 | 579 | 675 | 576 | 660 | 1,377,000 | 660 |
| 2008-12-26 | 550 | 580 | 545 | 577 | 462,000 | 577 |
| 2008-12-25 | 512 | 553 | 502 | 549 | 628,000 | 549 |
| 2008-12-24 | 510 | 510 | 493 | 497 | 206,000 | 497 |
| 2008-12-22 | 493 | 520 | 493 | 514 | 325,000 | 514 |
| 2008-12-19 | 482 | 517 | 482 | 501 | 816,000 | 501 |
| 2008-12-18 | 547 | 551 | 477 | 477 | 1,937,000 | 477 |
| 2008-12-17 | 549 | 578 | 543 | 577 | 1,116,000 | 577 |
| 2008-12-16 | 488 | 544 | 481 | 523 | 812,000 | 523 |
| 2008-12-15 | 480 | 485 | 470 | 485 | 381,000 | 485 |
| 2008-12-12 | 460 | 474 | 451 | 453 | 549,000 | 453 |
| 2008-12-11 | 452 | 481 | 450 | 480 | 399,000 | 480 |
| 2008-12-10 | 435 | 456 | 435 | 453 | 224,000 | 453 |
| 2008-12-09 | 453 | 459 | 435 | 440 | 317,000 | 440 |
| 2008-12-08 | 421 | 453 | 421 | 448 | 331,000 | 448 |
| 2008-12-05 | 417 | 438 | 417 | 425 | 354,000 | 425 |
| 2008-12-04 | 431 | 437 | 408 | 422 | 331,000 | 422 |
| 2008-12-03 | 420 | 427 | 416 | 427 | 396,000 | 427 |
| 2008-12-02 | 410 | 423 | 405 | 410 | 262,000 | 410 |
| 2008-12-01 | 455 | 457 | 431 | 432 | 267,000 | 432 |
| 2008-11-28 | 424 | 450 | 420 | 450 | 382,000 | 450 |
| 2008-11-27 | 416 | 430 | 414 | 423 | 514,000 | 423 |
| 2008-11-26 | 395 | 410 | 389 | 401 | 223,000 | 401 |
| 2008-11-25 | 412 | 413 | 394 | 405 | 686,000 | 405 |
| 2008-11-21 | 360 | 389 | 354 | 387 | 792,000 | 387 |
| 2008-11-20 | 380 | 386 | 375 | 378 | 553,000 | 378 |
| 2008-11-19 | 415 | 422 | 395 | 399 | 692,000 | 399 |
| 2008-11-18 | 413 | 418 | 407 | 413 | 530,000 | 413 |
| 2008-11-17 | 437 | 439 | 406 | 409 | 1,095,000 | 409 |
| 2008-11-14 | 450 | 450 | 426 | 437 | 624,000 | 437 |
| 2008-11-13 | 450 | 453 | 428 | 431 | 835,000 | 431 |
| 2008-11-12 | 505 | 505 | 456 | 464 | 936,000 | 464 |
| 2008-11-11 | 540 | 541 | 513 | 517 | 287,000 | 517 |
| 2008-11-10 | 515 | 536 | 515 | 535 | 307,000 | 535 |
| 2008-11-07 | 505 | 524 | 485 | 499 | 528,000 | 499 |
| 2008-11-06 | 512 | 536 | 512 | 526 | 463,000 | 526 |
| 2008-11-05 | 513 | 552 | 513 | 549 | 588,000 | 549 |
| 2008-11-04 | 501 | 510 | 487 | 503 | 546,000 | 503 |
| 2008-10-31 | 493 | 508 | 477 | 491 | 464,000 | 491 |
| 2008-10-30 | 452 | 507 | 434 | 496 | 839,000 | 496 |
| 2008-10-29 | 430 | 450 | 420 | 442 | 936,000 | 442 |
| 2008-10-28 | 361 | 405 | 338 | 405 | 1,117,000 | 405 |
| 2008-10-27 | 382 | 405 | 355 | 356 | 517,000 | 356 |
| 2008-10-24 | 434 | 434 | 385 | 391 | 500,000 | 391 |
| 2008-10-23 | 394 | 430 | 378 | 429 | 863,000 | 429 |
| 2008-10-22 | 463 | 463 | 417 | 418 | 860,000 | 418 |
| 2008-10-21 | 467 | 488 | 465 | 478 | 501,000 | 478 |
| 2008-10-20 | 461 | 474 | 434 | 459 | 688,000 | 459 |
| 2008-10-17 | 486 | 486 | 453 | 466 | 537,000 | 466 |
| 2008-10-16 | 455 | 478 | 445 | 461 | 896,000 | 461 |
| 2008-10-15 | 464 | 516 | 461 | 515 | 693,000 | 515 |
| 2008-10-14 | 464 | 474 | 451 | 474 | 627,000 | 474 |
| 2008-10-10 | 389 | 406 | 372 | 394 | 788,000 | 394 |
| 2008-10-09 | 381 | 417 | 381 | 402 | 647,000 | 402 |
| 2008-10-08 | 418 | 427 | 378 | 386 | 756,000 | 386 |
| 2008-10-07 | 402 | 456 | 400 | 433 | 1,040,000 | 433 |
| 2008-10-06 | 480 | 480 | 424 | 432 | 1,097,000 | 432 |
| 2008-10-03 | 532 | 532 | 502 | 505 | 602,000 | 505 |
| 2008-10-02 | 598 | 600 | 526 | 532 | 682,000 | 532 |
| 2008-10-01 | 620 | 622 | 585 | 589 | 389,000 | 589 |
| 2008-09-30 | 600 | 619 | 589 | 610 | 389,000 | 610 |
| 2008-09-29 | 662 | 672 | 636 | 636 | 322,000 | 636 |
| 2008-09-26 | 698 | 698 | 651 | 659 | 529,000 | 659 |
| 2008-09-25 | 699 | 709 | 678 | 699 | 365,000 | 699 |
| 2008-09-24 | 700 | 731 | 684 | 722 | 545,000 | 722 |
| 2008-09-22 | 751 | 762 | 710 | 714 | 531,000 | 714 |
| 2008-09-19 | 700 | 740 | 697 | 740 | 677,000 | 740 |
| 2008-09-18 | 639 | 698 | 634 | 694 | 597,000 | 694 |
| 2008-09-17 | 694 | 694 | 656 | 659 | 359,000 | 659 |
| 2008-09-16 | 634 | 672 | 620 | 670 | 958,000 | 670 |
| 2008-09-12 | 641 | 665 | 628 | 664 | 662,000 | 664 |
| 2008-09-11 | 622 | 641 | 613 | 621 | 629,000 | 621 |
| 2008-09-10 | 679 | 679 | 634 | 641 | 1,280,000 | 641 |
| 2008-09-09 | 750 | 750 | 696 | 699 | 465,000 | 699 |
| 2008-09-08 | 716 | 745 | 716 | 741 | 529,000 | 741 |
| 2008-09-05 | 686 | 719 | 686 | 710 | 406,000 | 710 |
| 2008-09-04 | 744 | 744 | 703 | 707 | 563,000 | 707 |
| 2008-09-03 | 762 | 762 | 746 | 748 | 313,000 | 748 |
| 2008-09-02 | 789 | 799 | 750 | 756 | 452,000 | 756 |
| 2008-09-01 | 786 | 788 | 776 | 779 | 207,000 | 779 |
| 2008-08-29 | 788 | 802 | 788 | 802 | 326,000 | 802 |
| 2008-08-28 | 770 | 778 | 765 | 771 | 248,000 | 771 |
| 2008-08-27 | 767 | 772 | 759 | 770 | 252,000 | 770 |
| 2008-08-26 | 765 | 770 | 757 | 766 | 311,000 | 766 |
| 2008-08-25 | 781 | 792 | 773 | 774 | 276,000 | 774 |
| 2008-08-22 | 783 | 788 | 772 | 775 | 330,000 | 775 |
| 2008-08-21 | 782 | 793 | 781 | 786 | 303,000 | 786 |
| 2008-08-20 | 786 | 793 | 782 | 787 | 390,000 | 787 |
| 2008-08-19 | 789 | 795 | 785 | 794 | 306,000 | 794 |
| 2008-08-18 | 795 | 812 | 794 | 807 | 426,000 | 807 |
| 2008-08-15 | 793 | 801 | 785 | 793 | 450,000 | 793 |
| 2008-08-14 | 792 | 805 | 785 | 792 | 631,000 | 792 |
| 2008-08-13 | 775 | 805 | 774 | 802 | 1,250,000 | 802 |
| 2008-08-12 | 751 | 776 | 750 | 768 | 906,000 | 768 |
| 2008-08-11 | 722 | 739 | 722 | 730 | 325,000 | 730 |
| 2008-08-08 | 701 | 722 | 692 | 712 | 328,000 | 712 |
| 2008-08-07 | 739 | 743 | 712 | 725 | 360,000 | 725 |
| 2008-08-06 | 728 | 742 | 721 | 738 | 369,000 | 738 |
| 2008-08-05 | 690 | 711 | 685 | 708 | 744,000 | 708 |
| 2008-08-04 | 750 | 754 | 680 | 689 | 839,000 | 689 |
| 2008-08-01 | 744 | 765 | 741 | 760 | 1,047,000 | 760 |
| 2008-07-31 | 720 | 750 | 695 | 748 | 897,000 | 748 |
| 2008-07-30 | 704 | 718 | 701 | 717 | 353,000 | 717 |
| 2008-07-29 | 684 | 691 | 680 | 684 | 373,000 | 684 |
| 2008-07-28 | 721 | 721 | 698 | 702 | 215,000 | 702 |
| 2008-07-25 | 715 | 718 | 704 | 705 | 330,000 | 705 |
| 2008-07-24 | 704 | 724 | 700 | 723 | 584,000 | 723 |
| 2008-07-23 | 676 | 690 | 668 | 684 | 429,000 | 684 |
| 2008-07-22 | 647 | 654 | 633 | 653 | 245,000 | 653 |
| 2008-07-18 | 648 | 657 | 637 | 641 | 400,000 | 641 |
| 2008-07-17 | 655 | 658 | 640 | 647 | 402,000 | 647 |
| 2008-07-16 | 652 | 662 | 642 | 650 | 415,000 | 650 |
| 2008-07-15 | 680 | 680 | 653 | 657 | 546,000 | 657 |
| 2008-07-14 | 687 | 700 | 680 | 682 | 310,000 | 682 |
| 2008-07-11 | 707 | 707 | 687 | 693 | 322,000 | 693 |
| 2008-07-10 | 689 | 704 | 686 | 699 | 470,000 | 699 |
| 2008-07-09 | 705 | 708 | 689 | 694 | 437,000 | 694 |
| 2008-07-08 | 702 | 703 | 666 | 676 | 542,000 | 676 |
| 2008-07-07 | 689 | 706 | 686 | 695 | 477,000 | 695 |
| 2008-07-04 | 672 | 686 | 668 | 680 | 566,000 | 680 |
| 2008-07-03 | 675 | 678 | 661 | 665 | 705,000 | 665 |
| 2008-07-02 | 709 | 713 | 683 | 685 | 666,000 | 685 |
| 2008-07-01 | 724 | 735 | 714 | 714 | 526,000 | 714 |
| 2008-06-30 | 731 | 753 | 727 | 732 | 356,000 | 732 |
| 2008-06-27 | 731 | 740 | 721 | 737 | 357,000 | 737 |
| 2008-06-26 | 745 | 757 | 735 | 748 | 385,000 | 748 |
| 2008-06-25 | 743 | 752 | 732 | 748 | 313,000 | 748 |
| 2008-06-24 | 752 | 752 | 740 | 743 | 423,000 | 743 |
| 2008-06-23 | 746 | 764 | 739 | 761 | 409,000 | 761 |
| 2008-06-20 | 772 | 773 | 751 | 756 | 522,000 | 756 |
| 2008-06-19 | 784 | 784 | 773 | 776 | 451,000 | 776 |
| 2008-06-18 | 775 | 795 | 775 | 786 | 351,000 | 786 |
| 2008-06-17 | 772 | 780 | 771 | 778 | 409,000 | 778 |
| 2008-06-16 | 776 | 776 | 761 | 771 | 394,000 | 771 |
| 2008-06-13 | 766 | 775 | 753 | 764 | 427,000 | 764 |
| 2008-06-12 | 757 | 778 | 749 | 771 | 647,000 | 771 |
| 2008-06-11 | 782 | 784 | 770 | 777 | 349,000 | 777 |
| 2008-06-10 | 791 | 809 | 781 | 782 | 637,000 | 782 |
| 2008-06-09 | 780 | 794 | 779 | 789 | 590,000 | 789 |
| 2008-06-06 | 825 | 833 | 807 | 809 | 719,000 | 809 |
| 2008-06-05 | 802 | 814 | 797 | 813 | 590,000 | 813 |
| 2008-06-04 | 807 | 808 | 793 | 800 | 841,000 | 800 |
| 2008-06-03 | 820 | 821 | 806 | 807 | 920,000 | 807 |
| 2008-06-02 | 811 | 843 | 792 | 836 | 859,000 | 836 |
| 2008-05-30 | 814 | 825 | 797 | 810 | 654,000 | 810 |
| 2008-05-29 | 805 | 815 | 797 | 810 | 570,000 | 810 |
| 2008-05-28 | 835 | 836 | 798 | 800 | 589,000 | 800 |
| 2008-05-27 | 830 | 830 | 812 | 825 | 471,000 | 825 |
| 2008-05-26 | 841 | 844 | 828 | 829 | 415,000 | 829 |
| 2008-05-23 | 876 | 881 | 861 | 861 | 399,000 | 861 |
| 2008-05-22 | 850 | 870 | 837 | 870 | 483,000 | 870 |
| 2008-05-21 | 880 | 889 | 862 | 871 | 485,000 | 871 |
| 2008-05-20 | 914 | 915 | 896 | 903 | 437,000 | 903 |
| 2008-05-19 | 900 | 911 | 891 | 908 | 1,014,000 | 908 |
| 2008-05-16 | 879 | 896 | 875 | 888 | 948,000 | 888 |
| 2008-05-15 | 860 | 876 | 859 | 864 | 540,000 | 864 |
| 2008-05-14 | 857 | 866 | 848 | 852 | 1,029,000 | 852 |
| 2008-05-13 | 870 | 876 | 856 | 861 | 967,000 | 861 |
| 2008-05-12 | 846 | 885 | 841 | 861 | 2,006,000 | 861 |
| 2008-05-09 | 815 | 851 | 785 | 847 | 1,797,000 | 847 |
| 2008-05-08 | 827 | 828 | 807 | 807 | 690,000 | 807 |
| 2008-05-07 | 815 | 848 | 810 | 836 | 1,105,000 | 836 |
| 2008-05-02 | 799 | 807 | 760 | 805 | 1,623,000 | 805 |
| 2008-05-01 | 799 | 817 | 771 | 779 | 744,000 | 779 |
| 2008-04-30 | 771 | 802 | 761 | 797 | 910,000 | 797 |
| 2008-04-28 | 771 | 781 | 761 | 772 | 518,000 | 772 |
| 2008-04-25 | 779 | 779 | 759 | 766 | 568,000 | 766 |
| 2008-04-24 | 773 | 779 | 763 | 766 | 341,000 | 766 |
| 2008-04-23 | 758 | 779 | 746 | 768 | 488,000 | 768 |
| 2008-04-22 | 783 | 784 | 761 | 765 | 592,000 | 765 |
| 2008-04-21 | 788 | 795 | 770 | 791 | 1,219,000 | 791 |
| 2008-04-18 | 720 | 764 | 711 | 757 | 1,097,000 | 757 |
| 2008-04-17 | 699 | 731 | 695 | 727 | 1,401,000 | 727 |
| 2008-04-16 | 677 | 685 | 670 | 679 | 514,000 | 679 |
| 2008-04-15 | 681 | 682 | 667 | 675 | 709,000 | 675 |
| 2008-04-14 | 685 | 688 | 682 | 685 | 458,000 | 685 |
| 2008-04-11 | 700 | 710 | 694 | 700 | 1,077,000 | 700 |
| 2008-04-10 | 704 | 710 | 687 | 691 | 540,000 | 691 |
| 2008-04-09 | 721 | 730 | 703 | 714 | 446,000 | 714 |
| 2008-04-08 | 738 | 738 | 718 | 721 | 314,000 | 721 |
| 2008-04-07 | 715 | 743 | 711 | 737 | 475,000 | 737 |
| 2008-04-04 | 715 | 719 | 704 | 714 | 593,000 | 714 |
| 2008-04-03 | 708 | 724 | 702 | 722 | 442,000 | 722 |
| 2008-04-02 | 706 | 714 | 702 | 711 | 601,000 | 711 |
| 2008-04-01 | 695 | 700 | 685 | 690 | 681,000 | 690 |
| 2008-03-31 | 711 | 715 | 683 | 697 | 539,000 | 697 |
| 2008-03-28 | 707 | 720 | 699 | 718 | 346,000 | 718 |
| 2008-03-27 | 707 | 712 | 697 | 706 | 333,000 | 706 |
| 2008-03-26 | 710 | 720 | 706 | 715 | 361,000 | 715 |
| 2008-03-25 | 726 | 737 | 716 | 727 | 699,000 | 727 |
| 2008-03-24 | 699 | 722 | 695 | 716 | 706,000 | 716 |
| 2008-03-21 | 671 | 696 | 671 | 691 | 840,000 | 691 |
| 2008-03-19 | 690 | 700 | 663 | 671 | 907,000 | 671 |
| 2008-03-18 | 663 | 685 | 662 | 676 | 619,000 | 676 |
| 2008-03-17 | 685 | 692 | 660 | 669 | 1,191,000 | 669 |
| 2008-03-14 | 723 | 734 | 691 | 709 | 1,224,000 | 709 |
| 2008-03-13 | 740 | 746 | 716 | 725 | 763,000 | 725 |
| 2008-03-12 | 793 | 795 | 750 | 752 | 715,000 | 752 |
| 2008-03-11 | 690 | 733 | 682 | 733 | 770,000 | 733 |
| 2008-03-10 | 742 | 750 | 708 | 711 | 609,000 | 711 |
| 2008-03-07 | 760 | 778 | 753 | 762 | 553,000 | 762 |
| 2008-03-06 | 783 | 804 | 776 | 790 | 690,000 | 790 |
| 2008-03-05 | 792 | 798 | 745 | 753 | 1,595,000 | 753 |
| 2008-03-04 | 795 | 814 | 782 | 800 | 758,000 | 800 |
| 2008-03-03 | 819 | 823 | 794 | 795 | 943,000 | 795 |
| 2008-02-29 | 860 | 870 | 846 | 869 | 763,000 | 869 |
| 2008-02-28 | 877 | 893 | 869 | 883 | 572,000 | 883 |
| 2008-02-27 | 884 | 889 | 872 | 880 | 615,000 | 880 |
| 2008-02-26 | 886 | 887 | 863 | 877 | 776,000 | 877 |
| 2008-02-25 | 852 | 873 | 850 | 867 | 806,000 | 867 |
| 2008-02-22 | 830 | 855 | 827 | 850 | 544,000 | 850 |
| 2008-02-21 | 817 | 848 | 817 | 840 | 935,000 | 840 |
| 2008-02-20 | 853 | 857 | 810 | 810 | 1,161,000 | 810 |
| 2008-02-19 | 874 | 880 | 847 | 873 | 849,000 | 873 |
| 2008-02-18 | 841 | 878 | 841 | 854 | 661,000 | 854 |
| 2008-02-15 | 812 | 838 | 796 | 833 | 763,000 | 833 |
| 2008-02-14 | 792 | 822 | 787 | 822 | 973,000 | 822 |
| 2008-02-13 | 765 | 775 | 760 | 762 | 1,344,000 | 762 |
| 2008-02-12 | 750 | 776 | 726 | 765 | 1,718,000 | 765 |
| 2008-02-08 | 879 | 888 | 804 | 810 | 1,137,000 | 810 |
| 2008-02-07 | 858 | 884 | 845 | 878 | 797,000 | 878 |
| 2008-02-06 | 870 | 877 | 863 | 868 | 1,214,000 | 868 |
| 2008-02-05 | 918 | 933 | 901 | 910 | 1,201,000 | 910 |
| 2008-02-04 | 917 | 946 | 910 | 942 | 1,671,000 | 942 |
| 2008-02-01 | 852 | 879 | 852 | 876 | 1,129,000 | 876 |
| 2008-01-31 | 814 | 850 | 801 | 842 | 874,000 | 842 |
| 2008-01-30 | 808 | 846 | 801 | 815 | 1,245,000 | 815 |
| 2008-01-29 | 803 | 813 | 778 | 799 | 681,000 | 799 |
| 2008-01-28 | 813 | 827 | 782 | 788 | 553,000 | 788 |
| 2008-01-25 | 812 | 834 | 806 | 824 | 826,000 | 824 |
| 2008-01-24 | 771 | 793 | 767 | 778 | 667,000 | 778 |
| 2008-01-23 | 768 | 779 | 722 | 751 | 1,186,000 | 751 |
| 2008-01-22 | 735 | 756 | 709 | 718 | 933,000 | 718 |
| 2008-01-21 | 815 | 815 | 777 | 778 | 614,000 | 778 |
| 2008-01-18 | 780 | 833 | 774 | 828 | 894,000 | 828 |
| 2008-01-17 | 787 | 832 | 764 | 800 | 1,543,000 | 800 |
| 2008-01-16 | 775 | 816 | 765 | 767 | 1,673,000 | 767 |
| 2008-01-15 | 890 | 893 | 829 | 835 | 1,149,000 | 835 |
| 2008-01-11 | 912 | 924 | 876 | 882 | 868,000 | 882 |
| 2008-01-10 | 911 | 930 | 891 | 902 | 809,000 | 902 |
| 2008-01-09 | 882 | 917 | 866 | 910 | 1,290,000 | 910 |
| 2008-01-08 | 911 | 933 | 900 | 912 | 990,000 | 912 |
| 2008-01-07 | 925 | 938 | 905 | 921 | 745,000 | 921 |
| 2008-01-04 | 967 | 967 | 920 | 950 | 771,000 | 950 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株