4617 中国塗料(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	509	521	501	517	401,000	517
2012-12-27	515	519	509	510	177,000	510
2012-12-26	509	516	506	513	160,000	513
2012-12-25	514	519	506	506	115,000	506
2012-12-21	511	513	492	507	151,000	507
2012-12-20	499	514	494	508	134,000	508
2012-12-19	495	506	494	505	147,000	505
2012-12-18	478	500	476	494	293,000	494
2012-12-17	460	496	459	494	571,000	494
2012-12-14	440	453	438	446	273,000	446
2012-12-13	442	457	442	446	226,000	446
2012-12-12	437	438	427	434	305,000	434
2012-12-11	441	444	435	437	206,000	437
2012-12-10	452	456	441	442	167,000	442
2012-12-07	466	472	452	453	200,000	453
2012-12-06	465	477	463	471	246,000	471
2012-12-05	448	460	445	457	278,000	457
2012-12-04	441	450	437	448	369,000	448
2012-12-03	445	445	435	435	162,000	435
2012-11-30	453	457	447	447	109,000	447
2012-11-29	442	460	442	454	137,000	454
2012-11-28	450	452	438	441	146,000	441
2012-11-27	463	466	456	458	143,000	458
2012-11-26	460	466	459	463	179,000	463
2012-11-22	447	457	447	455	167,000	455
2012-11-21	441	441	437	439	99,000	439
2012-11-20	442	445	434	441	174,000	441
2012-11-19	427	444	427	442	127,000	442
2012-11-16	414	429	409	427	181,000	427
2012-11-15	408	417	408	414	126,000	414
2012-11-14	406	410	405	406	125,000	406
2012-11-13	410	411	406	409	108,000	409
2012-11-12	419	419	410	410	88,000	410
2012-11-09	405	419	405	418	129,000	418
2012-11-08	406	411	406	411	61,000	411
2012-11-07	404	413	403	411	74,000	411
2012-11-06	410	413	410	410	61,000	410
2012-11-05	409	411	407	410	38,000	410
2012-11-02	411	411	407	410	58,000	410
2012-11-01	400	410	397	410	137,000	410
2012-10-31	381	398	374	394	145,000	394
2012-10-30	378	389	373	374	191,000	374
2012-10-29	393	398	384	386	146,000	386
2012-10-26	400	403	393	399	353,000	399
2012-10-25	377	401	369	400	360,000	400
2012-10-24	372	380	372	375	89,000	375
2012-10-23	384	384	380	380	27,000	380
2012-10-22	378	384	376	383	111,000	383
2012-10-19	376	383	375	382	104,000	382
2012-10-18	366	376	366	373	100,000	373
2012-10-17	360	368	360	366	145,000	366
2012-10-16	353	359	350	357	71,000	357
2012-10-15	343	350	337	348	135,000	348
2012-10-12	342	343	336	339	183,000	339
2012-10-11	345	350	340	341	195,000	341
2012-10-10	352	352	345	346	149,000	346
2012-10-09	361	362	358	359	89,000	359
2012-10-05	356	372	356	368	289,000	368
2012-10-04	358	362	355	357	200,000	357
2012-10-03	372	373	357	358	190,000	358
2012-10-02	375	381	369	373	192,000	373
2012-10-01	376	377	368	374	160,000	374
2012-09-28	385	386	374	376	113,000	376
2012-09-27	368	382	368	379	218,000	379
2012-09-26	376	377	364	371	144,000	371
2012-09-25	377	385	377	385	139,000	385
2012-09-24	381	383	371	376	161,000	376
2012-09-21	385	388	381	384	128,000	384
2012-09-20	388	388	380	386	161,000	386
2012-09-19	399	402	386	387	300,000	387
2012-09-18	391	400	386	400	206,000	400
2012-09-14	381	389	380	385	208,000	385
2012-09-13	372	380	370	377	274,000	377
2012-09-12	378	380	375	376	184,000	376
2012-09-11	378	380	372	380	254,000	380
2012-09-10	374	382	372	382	138,000	382
2012-09-07	367	375	367	374	232,000	374
2012-09-06	362	370	361	362	279,000	362
2012-09-05	361	362	358	360	402,000	360
2012-09-04	371	377	367	369	259,000	369
2012-09-03	372	377	367	371	286,000	371
2012-08-31	376	376	367	372	401,000	372
2012-08-30	386	387	378	383	463,000	383
2012-08-29	389	389	385	386	350,000	386
2012-08-28	391	392	379	389	766,000	389
2012-08-27	402	406	398	401	266,000	401
2012-08-24	394	398	392	397	204,000	397
2012-08-23	394	396	384	394	315,000	394
2012-08-22	392	396	386	394	293,000	394
2012-08-21	386	392	385	392	153,000	392
2012-08-20	394	396	389	391	198,000	391
2012-08-17	378	391	378	390	260,000	390
2012-08-16	373	383	372	378	349,000	378
2012-08-15	384	385	371	375	381,000	375
2012-08-14	371	385	370	383	414,000	383
2012-08-13	375	381	372	376	144,000	376
2012-08-10	367	375	367	374	179,000	374
2012-08-09	373	375	368	374	348,000	374
2012-08-08	370	383	370	373	216,000	373
2012-08-07	356	372	356	370	247,000	370
2012-08-06	365	370	362	364	224,000	364
2012-08-03	364	370	358	361	284,000	361
2012-08-02	368	382	367	372	290,000	372
2012-08-01	380	381	361	369	388,000	369
2012-07-31	390	395	381	384	580,000	384
2012-07-30	395	398	389	394	235,000	394
2012-07-27	397	401	392	394	222,000	394
2012-07-26	400	400	389	393	285,000	393
2012-07-25	415	415	402	405	242,000	405
2012-07-24	417	424	417	420	197,000	420
2012-07-23	418	425	417	417	164,000	417
2012-07-20	422	424	417	420	185,000	420
2012-07-19	420	426	419	422	175,000	422
2012-07-18	425	430	419	421	155,000	421
2012-07-17	424	430	422	425	427,000	425
2012-07-13	404	420	403	418	217,000	418
2012-07-12	421	421	402	404	262,000	404
2012-07-11	409	423	402	421	253,000	421
2012-07-10	406	411	404	409	259,000	409
2012-07-09	403	408	401	406	170,000	406
2012-07-06	398	407	396	406	199,000	406
2012-07-05	394	402	394	400	128,000	400
2012-07-04	400	400	393	394	147,000	394
2012-07-03	392	398	392	397	189,000	397
2012-07-02	388	394	387	389	227,000	389
2012-06-29	373	387	372	384	185,000	384
2012-06-28	365	372	361	370	140,000	370
2012-06-27	362	367	358	366	67,000	366
2012-06-26	360	365	358	361	209,000	361
2012-06-25	373	373	361	364	207,000	364
2012-06-22	373	376	365	367	321,000	367
2012-06-21	377	382	374	381	85,000	381
2012-06-20	374	377	371	377	135,000	377
2012-06-19	368	373	363	367	155,000	367
2012-06-18	365	372	365	370	83,000	370
2012-06-15	366	366	359	362	139,000	362
2012-06-14	363	364	360	364	180,000	364
2012-06-13	360	366	358	361	301,000	361
2012-06-12	348	359	346	355	277,000	355
2012-06-11	344	352	344	349	156,000	349
2012-06-08	355	355	332	336	446,000	336
2012-06-07	356	360	352	357	114,000	357
2012-06-06	348	353	342	352	187,000	352
2012-06-05	332	345	328	344	239,000	344
2012-06-04	336	339	331	331	303,000	331
2012-06-01	367	370	354	358	207,000	358
2012-05-31	359	376	355	367	318,000	367
2012-05-30	364	364	357	360	198,000	360
2012-05-29	359	366	352	364	266,000	364
2012-05-28	344	366	339	361	382,000	361
2012-05-25	357	357	345	347	150,000	347
2012-05-24	360	364	348	352	291,000	352
2012-05-23	382	385	360	362	246,000	362
2012-05-22	387	391	381	385	117,000	385
2012-05-21	385	387	380	382	99,000	382
2012-05-18	388	390	377	380	148,000	380
2012-05-17	383	399	382	396	317,000	396
2012-05-16	399	399	384	386	119,000	386
2012-05-15	405	405	391	399	159,000	399
2012-05-14	415	419	402	405	143,000	405
2012-05-11	433	437	408	411	266,000	411
2012-05-10	427	446	423	435	415,000	435
2012-05-09	440	442	431	433	111,000	433
2012-05-08	443	449	442	444	181,000	444
2012-05-07	446	450	442	443	127,000	443
2012-05-02	460	461	446	452	258,000	452
2012-05-01	471	477	461	463	157,000	463
2012-04-27	484	486	470	477	129,000	477
2012-04-26	491	491	482	482	107,000	482
2012-04-25	494	494	480	484	166,000	484
2012-04-24	492	494	489	490	178,000	490
2012-04-23	486	494	486	492	187,000	492
2012-04-20	483	484	478	480	54,000	480
2012-04-19	481	491	480	483	251,000	483
2012-04-18	481	484	480	482	114,000	482
2012-04-17	464	482	464	474	138,000	474
2012-04-16	465	469	462	463	203,000	463
2012-04-13	476	479	466	468	207,000	468
2012-04-12	475	477	466	475	232,000	475
2012-04-11	477	478	470	473	169,000	473
2012-04-10	486	490	477	481	193,000	481
2012-04-09	482	485	479	480	153,000	480
2012-04-06	491	492	486	490	135,000	490
2012-04-05	485	492	481	491	218,000	491
2012-04-04	493	503	485	487	319,000	487
2012-04-03	502	505	487	490	326,000	490
2012-04-02	508	512	501	505	149,000	505
2012-03-30	506	510	501	507	160,000	507
2012-03-29	520	520	510	511	243,000	511
2012-03-28	514	521	511	518	169,000	518
2012-03-27	511	518	507	517	205,000	517
2012-03-26	514	519	508	510	208,000	510
2012-03-23	516	519	513	518	108,000	518
2012-03-22	529	532	522	524	96,000	524
2012-03-21	532	539	529	529	150,000	529
2012-03-19	540	544	528	532	298,000	532
2012-03-16	548	549	542	544	173,000	544
2012-03-15	562	562	545	550	201,000	550
2012-03-14	560	566	554	556	170,000	556
2012-03-13	556	563	551	557	142,000	557
2012-03-12	552	558	550	550	45,000	550
2012-03-09	545	558	542	550	193,000	550
2012-03-08	550	554	544	545	81,000	545
2012-03-07	548	548	537	547	148,000	547
2012-03-06	561	563	546	548	96,000	548
2012-03-05	565	573	551	555	109,000	555
2012-03-02	561	567	555	565	93,000	565
2012-03-01	560	569	551	555	133,000	555
2012-02-29	570	570	559	559	148,000	559
2012-02-28	558	570	552	569	248,000	569
2012-02-27	561	564	555	557	148,000	557
2012-02-24	561	561	552	555	120,000	555
2012-02-23	560	562	548	557	136,000	557
2012-02-22	550	564	545	560	174,000	560
2012-02-21	536	551	536	542	120,000	542
2012-02-20	535	550	535	542	233,000	542
2012-02-17	532	536	532	534	57,000	534
2012-02-16	532	537	527	532	75,000	532
2012-02-15	535	541	530	536	112,000	536
2012-02-14	527	555	527	531	290,000	531
2012-02-13	517	529	517	522	235,000	522
2012-02-10	522	524	516	519	110,000	519
2012-02-09	507	528	507	520	255,000	520
2012-02-08	503	505	499	505	160,000	505
2012-02-07	498	505	498	504	129,000	504
2012-02-06	490	498	490	498	284,000	498
2012-02-03	486	489	484	486	111,000	486
2012-02-02	493	493	481	489	199,000	489
2012-02-01	490	494	487	493	133,000	493
2012-01-31	476	490	474	485	178,000	485
2012-01-30	480	488	473	476	163,000	476
2012-01-27	489	492	483	484	144,000	484
2012-01-26	498	500	489	491	167,000	491
2012-01-25	501	508	497	502	194,000	502
2012-01-24	492	506	487	493	132,000	493
2012-01-23	492	494	489	490	99,000	490
2012-01-20	493	501	491	493	190,000	493
2012-01-19	488	495	488	493	142,000	493
2012-01-18	492	494	484	487	105,000	487
2012-01-17	486	493	485	491	44,000	491
2012-01-16	494	494	490	491	35,000	491
2012-01-13	486	493	484	491	58,000	491
2012-01-12	494	495	485	485	67,000	485
2012-01-11	485	495	484	491	126,000	491
2012-01-10	486	491	484	486	164,000	486
2012-01-06	490	490	479	483	98,000	483
2012-01-05	491	494	489	491	50,000	491
2012-01-04	484	491	483	490	91,000	490

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