4617 中国塗料(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 656 | 660 | 645 | 650 | 158,000 | 650 |
| 2009-12-29 | 672 | 672 | 655 | 662 | 96,000 | 662 |
| 2009-12-28 | 662 | 675 | 660 | 668 | 222,000 | 668 |
| 2009-12-25 | 667 | 667 | 658 | 659 | 143,000 | 659 |
| 2009-12-24 | 666 | 668 | 656 | 659 | 145,000 | 659 |
| 2009-12-22 | 653 | 668 | 653 | 666 | 174,000 | 666 |
| 2009-12-21 | 646 | 656 | 645 | 652 | 147,000 | 652 |
| 2009-12-18 | 645 | 657 | 640 | 645 | 284,000 | 645 |
| 2009-12-17 | 648 | 658 | 641 | 644 | 315,000 | 644 |
| 2009-12-16 | 651 | 652 | 633 | 638 | 408,000 | 638 |
| 2009-12-15 | 667 | 667 | 648 | 652 | 155,000 | 652 |
| 2009-12-14 | 672 | 672 | 651 | 662 | 171,000 | 662 |
| 2009-12-11 | 647 | 665 | 645 | 662 | 192,000 | 662 |
| 2009-12-10 | 662 | 667 | 638 | 642 | 356,000 | 642 |
| 2009-12-09 | 670 | 674 | 666 | 670 | 131,000 | 670 |
| 2009-12-08 | 667 | 677 | 661 | 674 | 191,000 | 674 |
| 2009-12-07 | 675 | 688 | 671 | 675 | 353,000 | 675 |
| 2009-12-04 | 666 | 675 | 666 | 671 | 376,000 | 671 |
| 2009-12-03 | 652 | 669 | 641 | 666 | 333,000 | 666 |
| 2009-12-02 | 646 | 652 | 635 | 647 | 411,000 | 647 |
| 2009-12-01 | 647 | 656 | 640 | 656 | 294,000 | 656 |
| 2009-11-30 | 619 | 646 | 618 | 646 | 402,000 | 646 |
| 2009-11-27 | 617 | 624 | 606 | 613 | 316,000 | 613 |
| 2009-11-26 | 646 | 650 | 642 | 646 | 278,000 | 646 |
| 2009-11-25 | 632 | 649 | 625 | 648 | 383,000 | 648 |
| 2009-11-24 | 625 | 635 | 623 | 632 | 312,000 | 632 |
| 2009-11-20 | 608 | 621 | 605 | 621 | 272,000 | 621 |
| 2009-11-19 | 605 | 629 | 600 | 618 | 316,000 | 618 |
| 2009-11-18 | 603 | 616 | 599 | 613 | 435,000 | 613 |
| 2009-11-17 | 618 | 623 | 596 | 603 | 501,000 | 603 |
| 2009-11-16 | 622 | 622 | 606 | 613 | 251,000 | 613 |
| 2009-11-13 | 623 | 625 | 618 | 621 | 246,000 | 621 |
| 2009-11-12 | 634 | 637 | 626 | 627 | 243,000 | 627 |
| 2009-11-11 | 646 | 650 | 633 | 634 | 238,000 | 634 |
| 2009-11-10 | 641 | 649 | 634 | 647 | 442,000 | 647 |
| 2009-11-09 | 649 | 653 | 640 | 641 | 444,000 | 641 |
| 2009-11-06 | 652 | 654 | 645 | 650 | 378,000 | 650 |
| 2009-11-05 | 645 | 647 | 632 | 643 | 313,000 | 643 |
| 2009-11-04 | 635 | 649 | 633 | 644 | 372,000 | 644 |
| 2009-11-02 | 621 | 641 | 621 | 639 | 367,000 | 639 |
| 2009-10-30 | 624 | 650 | 622 | 644 | 681,000 | 644 |
| 2009-10-29 | 597 | 611 | 594 | 607 | 319,000 | 607 |
| 2009-10-28 | 615 | 615 | 601 | 606 | 261,000 | 606 |
| 2009-10-27 | 625 | 629 | 606 | 617 | 369,000 | 617 |
| 2009-10-26 | 621 | 627 | 617 | 624 | 217,000 | 624 |
| 2009-10-23 | 616 | 624 | 608 | 620 | 270,000 | 620 |
| 2009-10-22 | 625 | 625 | 602 | 614 | 523,000 | 614 |
| 2009-10-21 | 617 | 631 | 616 | 629 | 485,000 | 629 |
| 2009-10-20 | 615 | 617 | 610 | 616 | 242,000 | 616 |
| 2009-10-19 | 595 | 612 | 594 | 608 | 336,000 | 608 |
| 2009-10-16 | 602 | 603 | 595 | 603 | 184,000 | 603 |
| 2009-10-15 | 598 | 606 | 595 | 599 | 314,000 | 599 |
| 2009-10-14 | 594 | 597 | 586 | 594 | 383,000 | 594 |
| 2009-10-13 | 596 | 598 | 587 | 591 | 317,000 | 591 |
| 2009-10-09 | 572 | 601 | 566 | 598 | 863,000 | 598 |
| 2009-10-08 | 558 | 558 | 539 | 552 | 223,000 | 552 |
| 2009-10-07 | 537 | 553 | 532 | 551 | 465,000 | 551 |
| 2009-10-06 | 537 | 546 | 536 | 540 | 399,000 | 540 |
| 2009-10-05 | 534 | 548 | 533 | 538 | 346,000 | 538 |
| 2009-10-02 | 534 | 536 | 527 | 535 | 287,000 | 535 |
| 2009-10-01 | 561 | 561 | 549 | 556 | 444,000 | 556 |
| 2009-09-30 | 561 | 567 | 556 | 564 | 390,000 | 564 |
| 2009-09-29 | 561 | 565 | 559 | 563 | 452,000 | 563 |
| 2009-09-28 | 575 | 575 | 555 | 561 | 385,000 | 561 |
| 2009-09-25 | 603 | 603 | 583 | 587 | 286,000 | 587 |
| 2009-09-24 | 601 | 603 | 593 | 603 | 287,000 | 603 |
| 2009-09-18 | 602 | 605 | 590 | 600 | 294,000 | 600 |
| 2009-09-17 | 604 | 609 | 595 | 605 | 316,000 | 605 |
| 2009-09-16 | 604 | 608 | 592 | 594 | 283,000 | 594 |
| 2009-09-15 | 608 | 609 | 596 | 603 | 479,000 | 603 |
| 2009-09-14 | 599 | 609 | 590 | 600 | 533,000 | 600 |
| 2009-09-11 | 608 | 614 | 601 | 609 | 445,000 | 609 |
| 2009-09-10 | 584 | 618 | 584 | 616 | 894,000 | 616 |
| 2009-09-09 | 577 | 588 | 572 | 584 | 492,000 | 584 |
| 2009-09-08 | 568 | 576 | 563 | 576 | 533,000 | 576 |
| 2009-09-07 | 561 | 568 | 557 | 565 | 374,000 | 565 |
| 2009-09-04 | 566 | 567 | 553 | 557 | 465,000 | 557 |
| 2009-09-03 | 568 | 575 | 565 | 566 | 273,000 | 566 |
| 2009-09-02 | 571 | 571 | 562 | 569 | 562,000 | 569 |
| 2009-09-01 | 588 | 588 | 575 | 580 | 520,000 | 580 |
| 2009-08-31 | 595 | 603 | 586 | 588 | 240,000 | 588 |
| 2009-08-28 | 595 | 596 | 592 | 592 | 258,000 | 592 |
| 2009-08-27 | 603 | 603 | 595 | 597 | 278,000 | 597 |
| 2009-08-26 | 599 | 607 | 598 | 602 | 224,000 | 602 |
| 2009-08-25 | 605 | 605 | 595 | 596 | 307,000 | 596 |
| 2009-08-24 | 600 | 605 | 597 | 603 | 348,000 | 603 |
| 2009-08-21 | 610 | 612 | 589 | 595 | 380,000 | 595 |
| 2009-08-20 | 606 | 611 | 598 | 608 | 286,000 | 608 |
| 2009-08-19 | 612 | 614 | 596 | 597 | 332,000 | 597 |
| 2009-08-18 | 602 | 609 | 600 | 608 | 381,000 | 608 |
| 2009-08-17 | 628 | 630 | 612 | 612 | 281,000 | 612 |
| 2009-08-14 | 627 | 629 | 624 | 625 | 266,000 | 625 |
| 2009-08-13 | 635 | 635 | 625 | 627 | 349,000 | 627 |
| 2009-08-12 | 617 | 632 | 615 | 625 | 442,000 | 625 |
| 2009-08-11 | 610 | 617 | 610 | 617 | 461,000 | 617 |
| 2009-08-10 | 615 | 618 | 610 | 614 | 416,000 | 614 |
| 2009-08-07 | 618 | 618 | 598 | 605 | 610,000 | 605 |
| 2009-08-06 | 615 | 622 | 615 | 618 | 424,000 | 618 |
| 2009-08-05 | 627 | 629 | 615 | 615 | 353,000 | 615 |
| 2009-08-04 | 641 | 641 | 626 | 627 | 420,000 | 627 |
| 2009-08-03 | 648 | 649 | 628 | 631 | 429,000 | 631 |
| 2009-07-31 | 648 | 658 | 639 | 642 | 403,000 | 642 |
| 2009-07-30 | 652 | 656 | 635 | 642 | 397,000 | 642 |
| 2009-07-29 | 653 | 658 | 645 | 649 | 375,000 | 649 |
| 2009-07-28 | 678 | 678 | 654 | 660 | 579,000 | 660 |
| 2009-07-27 | 660 | 667 | 646 | 648 | 158,000 | 648 |
| 2009-07-24 | 664 | 669 | 651 | 658 | 273,000 | 658 |
| 2009-07-23 | 647 | 661 | 644 | 654 | 297,000 | 654 |
| 2009-07-22 | 647 | 647 | 634 | 638 | 217,000 | 638 |
| 2009-07-21 | 640 | 655 | 633 | 643 | 243,000 | 643 |
| 2009-07-17 | 648 | 649 | 635 | 636 | 88,000 | 636 |
| 2009-07-16 | 654 | 654 | 638 | 641 | 133,000 | 641 |
| 2009-07-15 | 647 | 647 | 633 | 642 | 251,000 | 642 |
| 2009-07-14 | 647 | 653 | 622 | 629 | 363,000 | 629 |
| 2009-07-13 | 670 | 670 | 635 | 635 | 184,000 | 635 |
| 2009-07-10 | 640 | 672 | 638 | 672 | 483,000 | 672 |
| 2009-07-09 | 639 | 647 | 628 | 630 | 480,000 | 630 |
| 2009-07-08 | 651 | 653 | 633 | 634 | 289,000 | 634 |
| 2009-07-07 | 659 | 659 | 648 | 652 | 138,000 | 652 |
| 2009-07-06 | 668 | 671 | 660 | 660 | 196,000 | 660 |
| 2009-07-03 | 681 | 682 | 667 | 678 | 132,000 | 678 |
| 2009-07-02 | 692 | 692 | 683 | 691 | 125,000 | 691 |
| 2009-07-01 | 668 | 695 | 667 | 686 | 448,000 | 686 |
| 2009-06-30 | 663 | 670 | 661 | 666 | 129,000 | 666 |
| 2009-06-29 | 683 | 683 | 651 | 657 | 262,000 | 657 |
| 2009-06-26 | 655 | 667 | 641 | 665 | 283,000 | 665 |
| 2009-06-25 | 645 | 655 | 643 | 645 | 392,000 | 645 |
| 2009-06-24 | 628 | 644 | 628 | 637 | 409,000 | 637 |
| 2009-06-23 | 630 | 634 | 620 | 624 | 293,000 | 624 |
| 2009-06-22 | 625 | 634 | 620 | 631 | 194,000 | 631 |
| 2009-06-19 | 631 | 637 | 618 | 624 | 388,000 | 624 |
| 2009-06-18 | 634 | 635 | 624 | 630 | 172,000 | 630 |
| 2009-06-17 | 628 | 647 | 627 | 643 | 193,000 | 643 |
| 2009-06-16 | 644 | 649 | 629 | 630 | 292,000 | 630 |
| 2009-06-15 | 656 | 663 | 655 | 659 | 255,000 | 659 |
| 2009-06-12 | 648 | 663 | 648 | 656 | 310,000 | 656 |
| 2009-06-11 | 652 | 654 | 646 | 651 | 154,000 | 651 |
| 2009-06-10 | 650 | 656 | 646 | 651 | 310,000 | 651 |
| 2009-06-09 | 669 | 671 | 646 | 648 | 312,000 | 648 |
| 2009-06-08 | 659 | 683 | 656 | 669 | 551,000 | 669 |
| 2009-06-05 | 653 | 658 | 648 | 652 | 387,000 | 652 |
| 2009-06-04 | 641 | 665 | 641 | 660 | 663,000 | 660 |
| 2009-06-03 | 622 | 641 | 622 | 639 | 675,000 | 639 |
| 2009-06-02 | 619 | 619 | 609 | 612 | 393,000 | 612 |
| 2009-06-01 | 604 | 610 | 600 | 604 | 344,000 | 604 |
| 2009-05-29 | 585 | 597 | 584 | 591 | 401,000 | 591 |
| 2009-05-28 | 580 | 590 | 576 | 584 | 434,000 | 584 |
| 2009-05-27 | 592 | 596 | 580 | 583 | 567,000 | 583 |
| 2009-05-26 | 598 | 599 | 580 | 584 | 695,000 | 584 |
| 2009-05-25 | 593 | 602 | 584 | 588 | 266,000 | 588 |
| 2009-05-22 | 607 | 608 | 592 | 595 | 294,000 | 595 |
| 2009-05-21 | 607 | 616 | 606 | 615 | 143,000 | 615 |
| 2009-05-20 | 612 | 621 | 611 | 619 | 264,000 | 619 |
| 2009-05-19 | 620 | 625 | 610 | 614 | 198,000 | 614 |
| 2009-05-18 | 609 | 619 | 606 | 615 | 189,000 | 615 |
| 2009-05-15 | 617 | 624 | 606 | 621 | 209,000 | 621 |
| 2009-05-14 | 615 | 624 | 608 | 617 | 227,000 | 617 |
| 2009-05-13 | 633 | 633 | 618 | 625 | 386,000 | 625 |
| 2009-05-12 | 618 | 628 | 616 | 623 | 546,000 | 623 |
| 2009-05-11 | 605 | 631 | 601 | 628 | 957,000 | 628 |
| 2009-05-08 | 575 | 619 | 561 | 604 | 1,062,000 | 604 |
| 2009-05-07 | 573 | 576 | 565 | 573 | 242,000 | 573 |
| 2009-05-01 | 556 | 565 | 551 | 555 | 413,000 | 555 |
| 2009-04-30 | 562 | 573 | 559 | 562 | 391,000 | 562 |
| 2009-04-28 | 569 | 573 | 552 | 555 | 285,000 | 555 |
| 2009-04-27 | 580 | 583 | 561 | 568 | 433,000 | 568 |
| 2009-04-24 | 580 | 584 | 572 | 575 | 354,000 | 575 |
| 2009-04-23 | 579 | 580 | 565 | 573 | 440,000 | 573 |
| 2009-04-22 | 600 | 601 | 574 | 583 | 319,000 | 583 |
| 2009-04-21 | 592 | 595 | 581 | 592 | 252,000 | 592 |
| 2009-04-20 | 597 | 604 | 587 | 602 | 362,000 | 602 |
| 2009-04-17 | 577 | 587 | 577 | 587 | 291,000 | 587 |
| 2009-04-16 | 579 | 587 | 567 | 571 | 375,000 | 571 |
| 2009-04-15 | 590 | 590 | 571 | 574 | 330,000 | 574 |
| 2009-04-14 | 599 | 599 | 574 | 588 | 355,000 | 588 |
| 2009-04-13 | 589 | 601 | 589 | 592 | 314,000 | 592 |
| 2009-04-10 | 611 | 612 | 583 | 592 | 303,000 | 592 |
| 2009-04-09 | 599 | 609 | 595 | 601 | 341,000 | 601 |
| 2009-04-08 | 612 | 618 | 599 | 599 | 153,000 | 599 |
| 2009-04-07 | 620 | 629 | 612 | 614 | 142,000 | 614 |
| 2009-04-06 | 619 | 640 | 613 | 620 | 341,000 | 620 |
| 2009-04-03 | 623 | 626 | 609 | 614 | 246,000 | 614 |
| 2009-04-02 | 608 | 621 | 607 | 613 | 322,000 | 613 |
| 2009-04-01 | 595 | 604 | 585 | 598 | 451,000 | 598 |
| 2009-03-31 | 586 | 607 | 582 | 592 | 489,000 | 592 |
| 2009-03-30 | 624 | 625 | 582 | 583 | 536,000 | 583 |
| 2009-03-27 | 633 | 654 | 633 | 636 | 362,000 | 636 |
| 2009-03-26 | 628 | 641 | 624 | 638 | 206,000 | 638 |
| 2009-03-25 | 634 | 635 | 616 | 628 | 192,000 | 628 |
| 2009-03-24 | 620 | 628 | 612 | 624 | 335,000 | 624 |
| 2009-03-23 | 595 | 605 | 580 | 601 | 702,000 | 601 |
| 2009-03-19 | 606 | 607 | 587 | 595 | 333,000 | 595 |
| 2009-03-18 | 615 | 622 | 601 | 601 | 427,000 | 601 |
| 2009-03-17 | 635 | 635 | 603 | 608 | 617,000 | 608 |
| 2009-03-16 | 629 | 642 | 622 | 634 | 287,000 | 634 |
| 2009-03-13 | 605 | 616 | 599 | 612 | 428,000 | 612 |
| 2009-03-12 | 585 | 609 | 585 | 593 | 420,000 | 593 |
| 2009-03-11 | 591 | 593 | 571 | 584 | 377,000 | 584 |
| 2009-03-10 | 580 | 580 | 564 | 571 | 500,000 | 571 |
| 2009-03-09 | 595 | 600 | 582 | 589 | 276,000 | 589 |
| 2009-03-06 | 608 | 624 | 593 | 594 | 503,000 | 594 |
| 2009-03-05 | 587 | 635 | 587 | 621 | 641,000 | 621 |
| 2009-03-04 | 588 | 594 | 581 | 583 | 916,000 | 583 |
| 2009-03-03 | 589 | 611 | 583 | 598 | 776,000 | 598 |
| 2009-03-02 | 640 | 644 | 605 | 608 | 571,000 | 608 |
| 2009-02-27 | 637 | 655 | 632 | 642 | 615,000 | 642 |
| 2009-02-26 | 604 | 644 | 600 | 634 | 840,000 | 634 |
| 2009-02-25 | 587 | 602 | 576 | 599 | 424,000 | 599 |
| 2009-02-24 | 590 | 590 | 575 | 586 | 256,000 | 586 |
| 2009-02-23 | 572 | 598 | 569 | 596 | 328,000 | 596 |
| 2009-02-20 | 586 | 586 | 568 | 579 | 362,000 | 579 |
| 2009-02-19 | 558 | 587 | 550 | 587 | 633,000 | 587 |
| 2009-02-18 | 537 | 550 | 526 | 544 | 501,000 | 544 |
| 2009-02-17 | 562 | 562 | 541 | 544 | 599,000 | 544 |
| 2009-02-16 | 572 | 573 | 552 | 568 | 382,000 | 568 |
| 2009-02-13 | 548 | 576 | 543 | 569 | 532,000 | 569 |
| 2009-02-12 | 544 | 555 | 541 | 548 | 366,000 | 548 |
| 2009-02-10 | 562 | 563 | 544 | 557 | 389,000 | 557 |
| 2009-02-09 | 600 | 603 | 553 | 555 | 476,000 | 555 |
| 2009-02-06 | 601 | 615 | 582 | 592 | 706,000 | 592 |
| 2009-02-05 | 584 | 600 | 579 | 594 | 1,326,000 | 594 |
| 2009-02-04 | 542 | 584 | 539 | 580 | 902,000 | 580 |
| 2009-02-03 | 535 | 553 | 526 | 532 | 338,000 | 532 |
| 2009-02-02 | 531 | 550 | 518 | 536 | 394,000 | 536 |
| 2009-01-30 | 552 | 564 | 536 | 541 | 320,000 | 541 |
| 2009-01-29 | 571 | 572 | 550 | 562 | 405,000 | 562 |
| 2009-01-28 | 557 | 573 | 538 | 568 | 359,000 | 568 |
| 2009-01-27 | 532 | 570 | 531 | 563 | 679,000 | 563 |
| 2009-01-26 | 528 | 530 | 516 | 522 | 360,000 | 522 |
| 2009-01-23 | 525 | 525 | 515 | 519 | 577,000 | 519 |
| 2009-01-22 | 530 | 530 | 505 | 524 | 667,000 | 524 |
| 2009-01-21 | 521 | 542 | 515 | 520 | 386,000 | 520 |
| 2009-01-20 | 557 | 557 | 522 | 525 | 651,000 | 525 |
| 2009-01-19 | 567 | 577 | 549 | 558 | 545,000 | 558 |
| 2009-01-16 | 566 | 582 | 555 | 567 | 629,000 | 567 |
| 2009-01-15 | 546 | 575 | 542 | 566 | 1,023,000 | 566 |
| 2009-01-14 | 537 | 560 | 535 | 557 | 633,000 | 557 |
| 2009-01-13 | 522 | 539 | 516 | 536 | 649,000 | 536 |
| 2009-01-09 | 535 | 578 | 533 | 547 | 1,832,000 | 547 |
| 2009-01-08 | 575 | 575 | 519 | 526 | 2,203,000 | 526 |
| 2009-01-07 | 627 | 643 | 593 | 593 | 1,359,000 | 593 |
| 2009-01-06 | 658 | 660 | 639 | 647 | 533,000 | 647 |
| 2009-01-05 | 665 | 666 | 653 | 664 | 261,000 | 664 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株