4617 中国塗料(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	676	691	676	689	149,000	689
2010-12-29	672	681	670	681	78,000	681
2010-12-28	670	673	665	672	45,000	672
2010-12-27	665	674	664	668	127,000	668
2010-12-24	675	675	664	664	98,000	664
2010-12-22	669	674	669	672	92,000	672
2010-12-21	669	671	667	668	155,000	668
2010-12-20	667	671	665	667	151,000	667
2010-12-17	676	678	668	674	197,000	674
2010-12-16	674	683	674	679	129,000	679
2010-12-15	680	680	670	680	140,000	680
2010-12-14	673	675	667	675	86,000	675
2010-12-13	669	671	665	669	117,000	669
2010-12-10	675	677	665	667	300,000	667
2010-12-09	666	673	666	672	144,000	672
2010-12-08	648	667	647	665	220,000	665
2010-12-07	649	650	645	646	147,000	646
2010-12-06	649	652	648	649	96,000	649
2010-12-03	640	646	639	645	140,000	645
2010-12-02	628	638	628	635	219,000	635
2010-12-01	620	623	617	619	135,000	619
2010-11-30	620	624	616	620	247,000	620
2010-11-29	618	621	613	620	105,000	620
2010-11-26	628	628	611	616	272,000	616
2010-11-25	618	634	615	633	354,000	633
2010-11-24	594	623	594	612	534,000	612
2010-11-22	600	602	592	594	133,000	594
2010-11-19	600	606	596	598	169,000	598
2010-11-18	594	602	591	599	159,000	599
2010-11-17	584	591	584	591	77,000	591
2010-11-16	603	603	588	593	204,000	593
2010-11-15	602	604	598	602	101,000	602
2010-11-12	604	606	601	601	136,000	601
2010-11-11	602	605	601	603	149,000	603
2010-11-10	606	610	597	603	171,000	603
2010-11-09	604	609	601	605	300,000	605
2010-11-08	605	611	599	609	256,000	609
2010-11-05	600	609	600	605	347,000	605
2010-11-04	578	590	578	588	275,000	588
2010-11-02	580	583	576	578	189,000	578
2010-11-01	583	588	580	582	315,000	582
2010-10-29	584	587	577	583	442,000	583
2010-10-28	598	599	590	590	493,000	590
2010-10-27	607	607	602	602	286,000	602
2010-10-26	606	610	604	605	411,000	605
2010-10-25	608	610	607	608	198,000	608
2010-10-22	603	610	603	608	160,000	608
2010-10-21	605	611	603	606	285,000	606
2010-10-20	598	606	598	604	238,000	604
2010-10-19	598	606	596	604	179,000	604
2010-10-18	600	602	596	602	158,000	602
2010-10-15	596	603	588	603	234,000	603
2010-10-14	591	603	591	599	306,000	599
2010-10-13	574	599	573	594	401,000	594
2010-10-12	589	589	573	573	169,000	573
2010-10-08	603	603	588	589	147,000	589
2010-10-07	592	604	592	602	212,000	602
2010-10-06	593	599	589	594	167,000	594
2010-10-05	582	589	578	588	251,000	588
2010-10-04	594	600	586	589	318,000	589
2010-10-01	603	604	587	591	371,000	591
2010-09-30	622	622	597	597	340,000	597
2010-09-29	620	626	615	621	191,000	621
2010-09-28	617	626	617	621	211,000	621
2010-09-27	610	620	610	619	133,000	619
2010-09-24	624	625	608	609	218,000	609
2010-09-22	617	631	617	627	247,000	627
2010-09-21	623	632	617	623	325,000	623
2010-09-17	614	628	612	622	399,000	622
2010-09-16	609	613	608	610	398,000	610
2010-09-15	602	617	598	609	264,000	609
2010-09-14	596	606	595	603	224,000	603
2010-09-13	586	609	585	592	459,000	592
2010-09-10	580	584	572	574	274,000	574
2010-09-09	573	578	569	572	167,000	572
2010-09-08	575	575	570	571	154,000	571
2010-09-07	591	591	576	580	291,000	580
2010-09-06	596	599	588	598	159,000	598
2010-09-03	591	598	586	590	258,000	590
2010-09-02	588	592	581	590	181,000	590
2010-09-01	575	579	568	578	244,000	578
2010-08-31	578	579	570	572	159,000	572
2010-08-30	585	590	583	587	220,000	587
2010-08-27	575	578	568	576	193,000	576
2010-08-26	567	574	563	574	158,000	574
2010-08-25	572	574	565	570	155,000	570
2010-08-24	568	576	563	571	131,000	571
2010-08-23	583	587	572	575	169,000	575
2010-08-20	591	593	582	582	150,000	582
2010-08-19	595	600	594	598	142,000	598
2010-08-18	590	594	587	591	169,000	591
2010-08-17	590	593	587	589	71,000	589
2010-08-16	595	595	580	594	188,000	594
2010-08-13	600	604	592	597	183,000	597
2010-08-12	601	612	595	604	213,000	604
2010-08-11	616	620	609	615	135,000	615
2010-08-10	640	642	622	623	342,000	623
2010-08-09	646	647	635	642	209,000	642
2010-08-06	641	654	634	651	392,000	651
2010-08-05	641	644	632	642	314,000	642
2010-08-04	627	637	625	629	357,000	629
2010-08-03	629	630	624	626	233,000	626
2010-08-02	615	626	612	619	421,000	619
2010-07-30	610	624	605	616	460,000	616
2010-07-29	607	608	602	602	105,000	602
2010-07-28	611	611	603	606	95,000	606
2010-07-27	593	605	593	602	278,000	602
2010-07-26	603	606	586	591	582,000	591
2010-07-23	610	614	598	600	298,000	600
2010-07-22	603	613	603	609	212,000	609
2010-07-21	606	608	598	602	164,000	602
2010-07-20	609	616	599	600	383,000	600
2010-07-16	639	642	625	628	158,000	628
2010-07-15	648	651	640	640	171,000	640
2010-07-14	645	651	641	647	227,000	647
2010-07-13	650	658	631	637	535,000	637
2010-07-12	637	653	633	644	224,000	644
2010-07-09	636	642	627	636	192,000	636
2010-07-08	637	637	626	630	134,000	630
2010-07-07	627	634	619	623	196,000	623
2010-07-06	618	639	618	626	161,000	626
2010-07-05	614	628	614	621	210,000	621
2010-07-02	615	615	609	612	184,000	612
2010-07-01	610	626	603	617	275,000	617
2010-06-30	600	620	600	614	246,000	614
2010-06-29	626	636	607	615	271,000	615
2010-06-28	632	638	626	630	122,000	630
2010-06-25	638	645	633	636	124,000	636
2010-06-24	641	654	629	643	260,000	643
2010-06-23	657	661	645	648	274,000	648
2010-06-22	670	673	662	668	182,000	668
2010-06-21	662	677	656	672	360,000	672
2010-06-18	658	663	642	654	376,000	654
2010-06-17	661	661	649	655	265,000	655
2010-06-16	658	662	645	657	227,000	657
2010-06-15	645	649	642	648	135,000	648
2010-06-14	643	649	637	645	160,000	645
2010-06-11	624	640	621	633	485,000	633
2010-06-10	620	624	609	612	264,000	612
2010-06-09	613	620	610	614	212,000	614
2010-06-08	603	626	603	619	202,000	619
2010-06-07	634	634	612	613	338,000	613
2010-06-04	654	654	640	644	272,000	644
2010-06-03	655	660	651	653	276,000	653
2010-06-02	642	652	637	645	183,000	645
2010-06-01	662	662	649	656	202,000	656
2010-05-31	635	655	631	652	409,000	652
2010-05-28	635	640	622	625	293,000	625
2010-05-27	619	634	619	627	301,000	627
2010-05-26	629	634	615	623	339,000	623
2010-05-25	641	643	622	628	231,000	628
2010-05-24	648	653	635	651	372,000	651
2010-05-21	657	657	644	652	394,000	652
2010-05-20	673	686	665	667	303,000	667
2010-05-19	683	698	676	683	384,000	683
2010-05-18	712	712	681	684	449,000	684
2010-05-17	721	727	700	711	490,000	711
2010-05-14	716	737	711	732	443,000	732
2010-05-13	724	733	715	731	395,000	731
2010-05-12	716	721	704	711	316,000	711
2010-05-11	714	734	714	719	560,000	719
2010-05-10	675	707	671	707	525,000	707
2010-05-07	680	687	661	673	542,000	673
2010-05-06	709	709	690	695	675,000	695
2010-04-30	700	707	698	706	335,000	706
2010-04-28	687	692	683	690	335,000	690
2010-04-27	696	701	693	697	292,000	697
2010-04-26	680	705	680	703	548,000	703
2010-04-23	674	676	664	676	206,000	676
2010-04-22	670	675	660	673	437,000	673
2010-04-21	653	671	650	669	344,000	669
2010-04-20	630	646	626	643	588,000	643
2010-04-19	631	635	628	629	286,000	629
2010-04-16	640	644	637	640	392,000	640
2010-04-15	639	650	637	640	297,000	640
2010-04-14	655	658	637	637	484,000	637
2010-04-13	661	664	653	661	380,000	661
2010-04-12	671	675	664	666	192,000	666
2010-04-09	659	673	659	670	367,000	670
2010-04-08	659	662	656	658	160,000	658
2010-04-07	652	662	652	659	147,000	659
2010-04-06	659	663	652	656	317,000	656
2010-04-05	651	658	647	651	243,000	651
2010-04-02	655	659	644	649	382,000	649
2010-04-01	648	653	643	653	286,000	653
2010-03-31	637	645	637	643	214,000	643
2010-03-30	630	643	630	643	253,000	643
2010-03-29	616	627	616	625	196,000	625
2010-03-26	622	627	612	627	312,000	627
2010-03-25	619	621	613	615	354,000	615
2010-03-24	617	622	610	617	385,000	617
2010-03-23	605	610	602	605	270,000	605
2010-03-19	599	613	599	610	277,000	610
2010-03-18	605	605	598	599	179,000	599
2010-03-17	601	604	598	602	201,000	602
2010-03-16	600	605	600	602	83,000	602
2010-03-15	605	608	601	604	133,000	604
2010-03-12	603	608	601	607	266,000	607
2010-03-11	602	605	598	604	170,000	604
2010-03-10	599	606	596	601	249,000	601
2010-03-09	599	602	597	599	162,000	599
2010-03-08	601	602	595	599	237,000	599
2010-03-05	582	595	581	592	398,000	592
2010-03-04	570	582	569	576	451,000	576
2010-03-03	568	573	566	568	337,000	568
2010-03-02	575	577	565	573	222,000	573
2010-03-01	577	578	570	575	271,000	575
2010-02-26	566	577	564	574	387,000	574
2010-02-25	570	587	564	569	825,000	569
2010-02-24	565	565	557	560	326,000	560
2010-02-23	583	583	562	569	303,000	569
2010-02-22	569	586	565	583	385,000	583
2010-02-19	575	575	561	563	327,000	563
2010-02-18	580	580	563	571	809,000	571
2010-02-17	586	587	578	582	260,000	582
2010-02-16	591	598	578	581	327,000	581
2010-02-15	600	602	580	585	164,000	585
2010-02-12	594	600	592	595	247,000	595
2010-02-10	583	597	583	584	245,000	584
2010-02-09	586	590	573	582	407,000	582
2010-02-08	601	613	590	595	376,000	595
2010-02-05	605	608	598	604	374,000	604
2010-02-04	604	614	600	614	490,000	614
2010-02-03	593	605	589	603	831,000	603
2010-02-02	565	575	561	575	739,000	575
2010-02-01	586	586	548	555	979,000	555
2010-01-29	608	612	604	605	275,000	605
2010-01-28	613	617	607	608	287,000	608
2010-01-27	622	629	618	618	133,000	618
2010-01-26	642	644	624	625	194,000	625
2010-01-25	641	643	630	639	131,000	639
2010-01-22	648	651	634	644	207,000	644
2010-01-21	644	661	640	659	340,000	659
2010-01-20	645	645	639	642	185,000	642
2010-01-19	637	644	634	641	158,000	641
2010-01-18	641	641	633	637	134,000	637
2010-01-15	633	640	630	640	327,000	640
2010-01-14	634	634	624	631	375,000	631
2010-01-13	632	632	622	626	362,000	626
2010-01-12	637	637	623	633	451,000	633
2010-01-08	645	650	636	637	271,000	637
2010-01-07	660	660	646	650	172,000	650
2010-01-06	648	658	645	655	158,000	655
2010-01-05	661	661	643	648	137,000	648
2010-01-04	650	658	650	657	85,000	657

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