4617 中国塗料(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,078 | 1,078 | 1,020 | 1,024 | 464,000 | 1,024 |
| 2014-12-29 | 1,059 | 1,084 | 1,050 | 1,078 | 442,000 | 1,078 |
| 2014-12-26 | 1,041 | 1,052 | 1,038 | 1,048 | 251,000 | 1,048 |
| 2014-12-25 | 999 | 1,027 | 999 | 1,023 | 134,000 | 1,023 |
| 2014-12-24 | 993 | 1,018 | 980 | 1,013 | 314,000 | 1,013 |
| 2014-12-22 | 987 | 987 | 969 | 978 | 136,000 | 978 |
| 2014-12-19 | 989 | 994 | 967 | 987 | 234,000 | 987 |
| 2014-12-18 | 975 | 993 | 968 | 974 | 260,000 | 974 |
| 2014-12-17 | 940 | 967 | 940 | 960 | 270,000 | 960 |
| 2014-12-16 | 964 | 979 | 950 | 954 | 236,000 | 954 |
| 2014-12-15 | 1,003 | 1,005 | 976 | 979 | 143,000 | 979 |
| 2014-12-12 | 1,000 | 1,019 | 995 | 1,005 | 300,000 | 1,005 |
| 2014-12-11 | 1,000 | 1,010 | 985 | 1,003 | 320,000 | 1,003 |
| 2014-12-10 | 1,028 | 1,028 | 999 | 1,012 | 371,000 | 1,012 |
| 2014-12-09 | 1,049 | 1,074 | 1,044 | 1,049 | 394,000 | 1,049 |
| 2014-12-08 | 1,054 | 1,078 | 1,052 | 1,067 | 340,000 | 1,067 |
| 2014-12-05 | 1,057 | 1,069 | 1,035 | 1,060 | 249,000 | 1,060 |
| 2014-12-04 | 1,036 | 1,058 | 1,026 | 1,047 | 253,000 | 1,047 |
| 2014-12-03 | 1,028 | 1,049 | 1,012 | 1,016 | 143,000 | 1,016 |
| 2014-12-02 | 998 | 1,033 | 991 | 1,028 | 305,000 | 1,028 |
| 2014-12-01 | 979 | 1,009 | 974 | 998 | 426,000 | 998 |
| 2014-11-28 | 968 | 979 | 961 | 969 | 327,000 | 969 |
| 2014-11-27 | 983 | 986 | 965 | 968 | 277,000 | 968 |
| 2014-11-26 | 971 | 1,001 | 970 | 984 | 312,000 | 984 |
| 2014-11-25 | 972 | 976 | 960 | 971 | 313,000 | 971 |
| 2014-11-21 | 961 | 979 | 935 | 972 | 412,000 | 972 |
| 2014-11-20 | 974 | 988 | 969 | 976 | 274,000 | 976 |
| 2014-11-19 | 970 | 997 | 968 | 987 | 490,000 | 987 |
| 2014-11-18 | 928 | 961 | 922 | 961 | 336,000 | 961 |
| 2014-11-17 | 931 | 948 | 916 | 922 | 419,000 | 922 |
| 2014-11-14 | 914 | 932 | 895 | 931 | 360,000 | 931 |
| 2014-11-13 | 877 | 902 | 877 | 899 | 357,000 | 899 |
| 2014-11-12 | 850 | 876 | 845 | 862 | 254,000 | 862 |
| 2014-11-11 | 859 | 863 | 842 | 844 | 258,000 | 844 |
| 2014-11-10 | 842 | 867 | 839 | 859 | 186,000 | 859 |
| 2014-11-07 | 878 | 878 | 841 | 845 | 275,000 | 845 |
| 2014-11-06 | 875 | 885 | 861 | 863 | 143,000 | 863 |
| 2014-11-05 | 875 | 883 | 850 | 875 | 341,000 | 875 |
| 2014-11-04 | 921 | 938 | 873 | 875 | 515,000 | 875 |
| 2014-10-31 | 814 | 881 | 810 | 876 | 412,000 | 876 |
| 2014-10-30 | 828 | 834 | 814 | 823 | 190,000 | 823 |
| 2014-10-29 | 820 | 829 | 818 | 828 | 125,000 | 828 |
| 2014-10-28 | 822 | 828 | 817 | 821 | 129,000 | 821 |
| 2014-10-27 | 829 | 834 | 826 | 830 | 149,000 | 830 |
| 2014-10-24 | 810 | 830 | 806 | 829 | 270,000 | 829 |
| 2014-10-23 | 801 | 802 | 779 | 788 | 212,000 | 788 |
| 2014-10-22 | 774 | 792 | 772 | 786 | 216,000 | 786 |
| 2014-10-21 | 772 | 778 | 737 | 738 | 280,000 | 738 |
| 2014-10-20 | 755 | 763 | 748 | 763 | 166,000 | 763 |
| 2014-10-17 | 726 | 735 | 717 | 720 | 190,000 | 720 |
| 2014-10-16 | 725 | 731 | 716 | 720 | 217,000 | 720 |
| 2014-10-15 | 739 | 748 | 737 | 747 | 140,000 | 747 |
| 2014-10-14 | 732 | 749 | 731 | 740 | 208,000 | 740 |
| 2014-10-10 | 750 | 773 | 750 | 762 | 281,000 | 762 |
| 2014-10-09 | 795 | 797 | 774 | 775 | 135,000 | 775 |
| 2014-10-08 | 795 | 804 | 794 | 798 | 115,000 | 798 |
| 2014-10-07 | 831 | 841 | 810 | 811 | 179,000 | 811 |
| 2014-10-06 | 806 | 834 | 802 | 830 | 251,000 | 830 |
| 2014-10-03 | 779 | 797 | 773 | 794 | 300,000 | 794 |
| 2014-10-02 | 806 | 806 | 788 | 794 | 251,000 | 794 |
| 2014-10-01 | 818 | 828 | 815 | 822 | 131,000 | 822 |
| 2014-09-30 | 836 | 841 | 819 | 823 | 118,000 | 823 |
| 2014-09-29 | 859 | 859 | 834 | 836 | 132,000 | 836 |
| 2014-09-26 | 842 | 853 | 841 | 846 | 180,000 | 846 |
| 2014-09-25 | 837 | 868 | 833 | 864 | 340,000 | 864 |
| 2014-09-24 | 812 | 831 | 812 | 828 | 196,000 | 828 |
| 2014-09-22 | 829 | 838 | 815 | 820 | 165,000 | 820 |
| 2014-09-19 | 825 | 837 | 821 | 829 | 363,000 | 829 |
| 2014-09-18 | 825 | 830 | 823 | 827 | 292,000 | 827 |
| 2014-09-17 | 810 | 819 | 806 | 808 | 221,000 | 808 |
| 2014-09-16 | 789 | 804 | 776 | 795 | 159,000 | 795 |
| 2014-09-12 | 801 | 801 | 778 | 782 | 300,000 | 782 |
| 2014-09-11 | 811 | 813 | 799 | 800 | 134,000 | 800 |
| 2014-09-10 | 803 | 815 | 801 | 811 | 218,000 | 811 |
| 2014-09-09 | 784 | 804 | 781 | 803 | 171,000 | 803 |
| 2014-09-08 | 782 | 789 | 780 | 785 | 60,000 | 785 |
| 2014-09-05 | 782 | 795 | 770 | 778 | 148,000 | 778 |
| 2014-09-04 | 783 | 783 | 777 | 780 | 65,000 | 780 |
| 2014-09-03 | 786 | 786 | 776 | 781 | 175,000 | 781 |
| 2014-09-02 | 771 | 786 | 771 | 775 | 143,000 | 775 |
| 2014-09-01 | 779 | 794 | 779 | 786 | 159,000 | 786 |
| 2014-08-29 | 771 | 780 | 764 | 779 | 117,000 | 779 |
| 2014-08-28 | 764 | 775 | 764 | 774 | 73,000 | 774 |
| 2014-08-27 | 771 | 776 | 765 | 775 | 97,000 | 775 |
| 2014-08-26 | 764 | 773 | 759 | 761 | 210,000 | 761 |
| 2014-08-25 | 763 | 765 | 749 | 760 | 70,000 | 760 |
| 2014-08-22 | 767 | 770 | 747 | 748 | 128,000 | 748 |
| 2014-08-21 | 755 | 760 | 748 | 757 | 171,000 | 757 |
| 2014-08-20 | 756 | 765 | 747 | 754 | 195,000 | 754 |
| 2014-08-19 | 753 | 754 | 739 | 742 | 151,000 | 742 |
| 2014-08-18 | 724 | 750 | 714 | 748 | 282,000 | 748 |
| 2014-08-15 | 718 | 731 | 707 | 709 | 349,000 | 709 |
| 2014-08-14 | 738 | 740 | 713 | 716 | 355,000 | 716 |
| 2014-08-13 | 722 | 744 | 722 | 729 | 336,000 | 729 |
| 2014-08-12 | 729 | 731 | 722 | 726 | 123,000 | 726 |
| 2014-08-11 | 712 | 722 | 703 | 722 | 190,000 | 722 |
| 2014-08-08 | 733 | 734 | 693 | 693 | 406,000 | 693 |
| 2014-08-07 | 730 | 737 | 716 | 736 | 166,000 | 736 |
| 2014-08-06 | 733 | 738 | 719 | 724 | 250,000 | 724 |
| 2014-08-05 | 745 | 755 | 741 | 742 | 134,000 | 742 |
| 2014-08-04 | 740 | 751 | 732 | 746 | 212,000 | 746 |
| 2014-08-01 | 779 | 779 | 740 | 748 | 288,000 | 748 |
| 2014-07-31 | 790 | 799 | 784 | 787 | 194,000 | 787 |
| 2014-07-30 | 777 | 803 | 771 | 789 | 298,000 | 789 |
| 2014-07-29 | 774 | 782 | 772 | 777 | 61,000 | 777 |
| 2014-07-28 | 770 | 786 | 770 | 780 | 71,000 | 780 |
| 2014-07-25 | 783 | 783 | 774 | 780 | 115,000 | 780 |
| 2014-07-24 | 776 | 781 | 772 | 775 | 149,000 | 775 |
| 2014-07-23 | 779 | 785 | 773 | 776 | 157,000 | 776 |
| 2014-07-22 | 751 | 775 | 751 | 775 | 224,000 | 775 |
| 2014-07-18 | 744 | 753 | 732 | 743 | 116,000 | 743 |
| 2014-07-17 | 744 | 759 | 744 | 752 | 161,000 | 752 |
| 2014-07-16 | 737 | 758 | 737 | 754 | 167,000 | 754 |
| 2014-07-15 | 745 | 749 | 731 | 739 | 207,000 | 739 |
| 2014-07-14 | 738 | 743 | 728 | 738 | 78,000 | 738 |
| 2014-07-11 | 738 | 740 | 729 | 738 | 139,000 | 738 |
| 2014-07-10 | 762 | 763 | 747 | 748 | 150,000 | 748 |
| 2014-07-09 | 756 | 756 | 749 | 751 | 123,000 | 751 |
| 2014-07-08 | 756 | 770 | 748 | 756 | 248,000 | 756 |
| 2014-07-07 | 777 | 780 | 765 | 767 | 224,000 | 767 |
| 2014-07-04 | 747 | 778 | 743 | 777 | 373,000 | 777 |
| 2014-07-03 | 744 | 745 | 736 | 742 | 157,000 | 742 |
| 2014-07-02 | 734 | 744 | 731 | 740 | 206,000 | 740 |
| 2014-07-01 | 730 | 740 | 727 | 731 | 172,000 | 731 |
| 2014-06-30 | 718 | 734 | 718 | 732 | 236,000 | 732 |
| 2014-06-27 | 711 | 717 | 699 | 714 | 254,000 | 714 |
| 2014-06-26 | 704 | 708 | 702 | 706 | 113,000 | 706 |
| 2014-06-25 | 701 | 704 | 693 | 698 | 279,000 | 698 |
| 2014-06-24 | 700 | 704 | 695 | 702 | 88,000 | 702 |
| 2014-06-23 | 693 | 703 | 693 | 699 | 115,000 | 699 |
| 2014-06-20 | 714 | 714 | 691 | 696 | 342,000 | 696 |
| 2014-06-19 | 727 | 733 | 715 | 716 | 303,000 | 716 |
| 2014-06-18 | 694 | 722 | 694 | 722 | 265,000 | 722 |
| 2014-06-17 | 689 | 690 | 684 | 686 | 240,000 | 686 |
| 2014-06-16 | 703 | 705 | 690 | 691 | 160,000 | 691 |
| 2014-06-13 | 701 | 706 | 688 | 703 | 375,000 | 703 |
| 2014-06-12 | 689 | 697 | 687 | 691 | 264,000 | 691 |
| 2014-06-11 | 710 | 710 | 693 | 702 | 258,000 | 702 |
| 2014-06-10 | 721 | 728 | 710 | 711 | 148,000 | 711 |
| 2014-06-09 | 735 | 736 | 729 | 732 | 118,000 | 732 |
| 2014-06-06 | 727 | 737 | 727 | 735 | 216,000 | 735 |
| 2014-06-05 | 728 | 735 | 727 | 730 | 171,000 | 730 |
| 2014-06-04 | 721 | 727 | 719 | 727 | 196,000 | 727 |
| 2014-06-03 | 715 | 730 | 710 | 723 | 296,000 | 723 |
| 2014-06-02 | 695 | 709 | 692 | 705 | 203,000 | 705 |
| 2014-05-30 | 714 | 718 | 703 | 704 | 244,000 | 704 |
| 2014-05-29 | 708 | 728 | 708 | 718 | 386,000 | 718 |
| 2014-05-28 | 694 | 712 | 694 | 708 | 309,000 | 708 |
| 2014-05-27 | 696 | 706 | 695 | 704 | 199,000 | 704 |
| 2014-05-26 | 702 | 702 | 686 | 691 | 306,000 | 691 |
| 2014-05-23 | 707 | 707 | 693 | 693 | 268,000 | 693 |
| 2014-05-22 | 705 | 708 | 695 | 704 | 646,000 | 704 |
| 2014-05-21 | 683 | 704 | 683 | 702 | 258,000 | 702 |
| 2014-05-20 | 690 | 698 | 684 | 693 | 271,000 | 693 |
| 2014-05-19 | 700 | 700 | 683 | 690 | 461,000 | 690 |
| 2014-05-16 | 702 | 709 | 692 | 697 | 357,000 | 697 |
| 2014-05-15 | 712 | 713 | 700 | 703 | 260,000 | 703 |
| 2014-05-14 | 689 | 713 | 689 | 712 | 390,000 | 712 |
| 2014-05-13 | 695 | 699 | 687 | 688 | 352,000 | 688 |
| 2014-05-12 | 696 | 703 | 684 | 695 | 565,000 | 695 |
| 2014-05-09 | 613 | 707 | 613 | 702 | 1,148,000 | 702 |
| 2014-05-08 | 619 | 626 | 613 | 615 | 247,000 | 615 |
| 2014-05-07 | 637 | 643 | 613 | 613 | 380,000 | 613 |
| 2014-05-02 | 642 | 648 | 638 | 647 | 111,000 | 647 |
| 2014-05-01 | 651 | 651 | 638 | 647 | 173,000 | 647 |
| 2014-04-30 | 644 | 656 | 636 | 651 | 356,000 | 651 |
| 2014-04-28 | 638 | 638 | 630 | 636 | 201,000 | 636 |
| 2014-04-25 | 655 | 660 | 644 | 645 | 208,000 | 645 |
| 2014-04-24 | 665 | 667 | 657 | 661 | 166,000 | 661 |
| 2014-04-23 | 648 | 664 | 648 | 664 | 360,000 | 664 |
| 2014-04-22 | 648 | 656 | 646 | 647 | 364,000 | 647 |
| 2014-04-21 | 640 | 653 | 631 | 643 | 340,000 | 643 |
| 2014-04-18 | 655 | 656 | 637 | 641 | 481,000 | 641 |
| 2014-04-17 | 654 | 664 | 654 | 656 | 483,000 | 656 |
| 2014-04-16 | 654 | 658 | 639 | 652 | 385,000 | 652 |
| 2014-04-15 | 650 | 659 | 645 | 652 | 456,000 | 652 |
| 2014-04-14 | 628 | 667 | 628 | 637 | 331,000 | 637 |
| 2014-04-11 | 628 | 640 | 612 | 636 | 406,000 | 636 |
| 2014-04-10 | 651 | 660 | 635 | 637 | 617,000 | 637 |
| 2014-04-09 | 649 | 658 | 638 | 646 | 594,000 | 646 |
| 2014-04-08 | 668 | 673 | 659 | 661 | 277,000 | 661 |
| 2014-04-07 | 678 | 687 | 669 | 674 | 152,000 | 674 |
| 2014-04-04 | 681 | 684 | 672 | 677 | 325,000 | 677 |
| 2014-04-03 | 706 | 707 | 685 | 687 | 428,000 | 687 |
| 2014-04-02 | 727 | 733 | 708 | 709 | 335,000 | 709 |
| 2014-04-01 | 732 | 732 | 720 | 724 | 192,000 | 724 |
| 2014-03-31 | 729 | 734 | 706 | 733 | 462,000 | 733 |
| 2014-03-28 | 710 | 720 | 701 | 720 | 311,000 | 720 |
| 2014-03-27 | 705 | 715 | 695 | 711 | 321,000 | 711 |
| 2014-03-26 | 725 | 734 | 695 | 706 | 490,000 | 706 |
| 2014-03-25 | 719 | 747 | 700 | 721 | 618,000 | 721 |
| 2014-03-24 | 684 | 720 | 684 | 707 | 720,000 | 707 |
| 2014-03-20 | 710 | 713 | 678 | 679 | 696,000 | 679 |
| 2014-03-19 | 724 | 725 | 705 | 715 | 437,000 | 715 |
| 2014-03-18 | 719 | 730 | 716 | 720 | 472,000 | 720 |
| 2014-03-17 | 691 | 705 | 690 | 696 | 315,000 | 696 |
| 2014-03-14 | 705 | 710 | 695 | 697 | 507,000 | 697 |
| 2014-03-13 | 679 | 725 | 679 | 710 | 937,000 | 710 |
| 2014-03-12 | 683 | 690 | 674 | 683 | 434,000 | 683 |
| 2014-03-11 | 669 | 690 | 664 | 689 | 527,000 | 689 |
| 2014-03-10 | 668 | 673 | 659 | 661 | 431,000 | 661 |
| 2014-03-07 | 669 | 677 | 665 | 675 | 429,000 | 675 |
| 2014-03-06 | 655 | 668 | 653 | 663 | 723,000 | 663 |
| 2014-03-05 | 667 | 684 | 639 | 648 | 1,296,000 | 648 |
| 2014-03-04 | 581 | 613 | 580 | 607 | 669,000 | 607 |
| 2014-03-03 | 582 | 585 | 572 | 580 | 262,000 | 580 |
| 2014-02-28 | 590 | 591 | 581 | 590 | 433,000 | 590 |
| 2014-02-27 | 584 | 588 | 579 | 583 | 281,000 | 583 |
| 2014-02-26 | 586 | 596 | 578 | 584 | 509,000 | 584 |
| 2014-02-25 | 578 | 587 | 574 | 583 | 378,000 | 583 |
| 2014-02-24 | 571 | 573 | 562 | 568 | 104,000 | 568 |
| 2014-02-21 | 567 | 574 | 564 | 571 | 255,000 | 571 |
| 2014-02-20 | 557 | 564 | 553 | 557 | 402,000 | 557 |
| 2014-02-19 | 559 | 560 | 552 | 557 | 119,000 | 557 |
| 2014-02-18 | 559 | 563 | 550 | 559 | 162,000 | 559 |
| 2014-02-17 | 553 | 558 | 545 | 554 | 91,000 | 554 |
| 2014-02-14 | 553 | 559 | 550 | 553 | 197,000 | 553 |
| 2014-02-13 | 561 | 563 | 556 | 556 | 106,000 | 556 |
| 2014-02-12 | 552 | 575 | 552 | 563 | 199,000 | 563 |
| 2014-02-10 | 544 | 553 | 541 | 547 | 131,000 | 547 |
| 2014-02-07 | 530 | 544 | 530 | 543 | 133,000 | 543 |
| 2014-02-06 | 539 | 539 | 526 | 526 | 206,000 | 526 |
| 2014-02-05 | 531 | 548 | 523 | 530 | 205,000 | 530 |
| 2014-02-04 | 560 | 561 | 525 | 525 | 347,000 | 525 |
| 2014-02-03 | 568 | 588 | 564 | 571 | 473,000 | 571 |
| 2014-01-31 | 555 | 570 | 547 | 558 | 448,000 | 558 |
| 2014-01-30 | 550 | 554 | 545 | 550 | 287,000 | 550 |
| 2014-01-29 | 559 | 559 | 550 | 557 | 100,000 | 557 |
| 2014-01-28 | 555 | 562 | 541 | 541 | 416,000 | 541 |
| 2014-01-27 | 566 | 568 | 560 | 562 | 190,000 | 562 |
| 2014-01-24 | 585 | 600 | 581 | 586 | 286,000 | 586 |
| 2014-01-23 | 589 | 600 | 589 | 591 | 304,000 | 591 |
| 2014-01-22 | 585 | 598 | 582 | 594 | 280,000 | 594 |
| 2014-01-21 | 595 | 595 | 582 | 585 | 160,000 | 585 |
| 2014-01-20 | 603 | 603 | 589 | 592 | 184,000 | 592 |
| 2014-01-17 | 591 | 600 | 591 | 596 | 267,000 | 596 |
| 2014-01-16 | 587 | 602 | 586 | 596 | 417,000 | 596 |
| 2014-01-15 | 584 | 594 | 584 | 591 | 295,000 | 591 |
| 2014-01-14 | 578 | 591 | 570 | 578 | 393,000 | 578 |
| 2014-01-10 | 560 | 587 | 559 | 585 | 827,000 | 585 |
| 2014-01-09 | 564 | 564 | 552 | 557 | 234,000 | 557 |
| 2014-01-08 | 551 | 566 | 550 | 566 | 236,000 | 566 |
| 2014-01-07 | 555 | 556 | 545 | 549 | 316,000 | 549 |
| 2014-01-06 | 565 | 566 | 554 | 558 | 222,000 | 558 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株