4617 中国塗料(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 877 | 897 | 867 | 892 | 525,000 | 892 |
| 2015-12-29 | 825 | 879 | 825 | 862 | 630,000 | 862 |
| 2015-12-28 | 830 | 847 | 822 | 832 | 275,000 | 832 |
| 2015-12-25 | 837 | 840 | 822 | 837 | 190,000 | 837 |
| 2015-12-24 | 811 | 833 | 811 | 826 | 269,000 | 826 |
| 2015-12-22 | 837 | 837 | 813 | 817 | 222,000 | 817 |
| 2015-12-21 | 836 | 839 | 815 | 837 | 216,000 | 837 |
| 2015-12-18 | 865 | 885 | 850 | 851 | 497,000 | 851 |
| 2015-12-17 | 828 | 878 | 828 | 875 | 546,000 | 875 |
| 2015-12-16 | 826 | 826 | 814 | 825 | 171,000 | 825 |
| 2015-12-15 | 817 | 819 | 799 | 805 | 171,000 | 805 |
| 2015-12-14 | 820 | 820 | 806 | 817 | 255,000 | 817 |
| 2015-12-11 | 827 | 836 | 825 | 836 | 287,000 | 836 |
| 2015-12-10 | 825 | 833 | 820 | 822 | 180,000 | 822 |
| 2015-12-09 | 826 | 851 | 826 | 835 | 248,000 | 835 |
| 2015-12-08 | 852 | 856 | 830 | 832 | 360,000 | 832 |
| 2015-12-07 | 858 | 878 | 858 | 863 | 227,000 | 863 |
| 2015-12-04 | 868 | 868 | 852 | 860 | 166,000 | 860 |
| 2015-12-03 | 873 | 873 | 862 | 871 | 174,000 | 871 |
| 2015-12-02 | 860 | 875 | 852 | 875 | 225,000 | 875 |
| 2015-12-01 | 866 | 874 | 858 | 860 | 246,000 | 860 |
| 2015-11-30 | 866 | 874 | 859 | 867 | 206,000 | 867 |
| 2015-11-27 | 875 | 879 | 868 | 869 | 222,000 | 869 |
| 2015-11-26 | 878 | 884 | 871 | 875 | 153,000 | 875 |
| 2015-11-25 | 870 | 880 | 866 | 866 | 215,000 | 866 |
| 2015-11-24 | 883 | 894 | 879 | 883 | 196,000 | 883 |
| 2015-11-20 | 891 | 897 | 889 | 894 | 187,000 | 894 |
| 2015-11-19 | 900 | 901 | 889 | 900 | 151,000 | 900 |
| 2015-11-18 | 898 | 907 | 883 | 888 | 143,000 | 888 |
| 2015-11-17 | 882 | 902 | 882 | 900 | 138,000 | 900 |
| 2015-11-16 | 861 | 877 | 861 | 872 | 101,000 | 872 |
| 2015-11-13 | 873 | 884 | 872 | 876 | 180,000 | 876 |
| 2015-11-12 | 886 | 887 | 877 | 884 | 170,000 | 884 |
| 2015-11-11 | 894 | 900 | 881 | 886 | 211,000 | 886 |
| 2015-11-10 | 903 | 907 | 893 | 906 | 209,000 | 906 |
| 2015-11-09 | 916 | 926 | 895 | 900 | 322,000 | 900 |
| 2015-11-06 | 911 | 913 | 888 | 908 | 148,000 | 908 |
| 2015-11-05 | 905 | 917 | 900 | 901 | 276,000 | 901 |
| 2015-11-04 | 890 | 909 | 875 | 890 | 262,000 | 890 |
| 2015-11-02 | 880 | 884 | 865 | 875 | 333,000 | 875 |
| 2015-10-30 | 889 | 893 | 854 | 870 | 584,000 | 870 |
| 2015-10-29 | 880 | 904 | 878 | 889 | 435,000 | 889 |
| 2015-10-28 | 881 | 883 | 877 | 880 | 65,000 | 880 |
| 2015-10-27 | 895 | 900 | 880 | 881 | 106,000 | 881 |
| 2015-10-26 | 890 | 894 | 881 | 887 | 61,000 | 887 |
| 2015-10-23 | 896 | 896 | 880 | 883 | 160,000 | 883 |
| 2015-10-22 | 880 | 899 | 865 | 888 | 363,000 | 888 |
| 2015-10-21 | 855 | 875 | 846 | 873 | 252,000 | 873 |
| 2015-10-20 | 846 | 852 | 843 | 848 | 94,000 | 848 |
| 2015-10-19 | 871 | 871 | 842 | 846 | 204,000 | 846 |
| 2015-10-16 | 847 | 885 | 846 | 872 | 419,000 | 872 |
| 2015-10-15 | 833 | 849 | 827 | 836 | 238,000 | 836 |
| 2015-10-14 | 865 | 865 | 833 | 840 | 268,000 | 840 |
| 2015-10-13 | 845 | 870 | 845 | 867 | 291,000 | 867 |
| 2015-10-09 | 829 | 854 | 829 | 852 | 217,000 | 852 |
| 2015-10-08 | 840 | 846 | 821 | 829 | 223,000 | 829 |
| 2015-10-07 | 834 | 843 | 827 | 842 | 252,000 | 842 |
| 2015-10-06 | 830 | 855 | 818 | 824 | 420,000 | 824 |
| 2015-10-05 | 770 | 811 | 770 | 805 | 280,000 | 805 |
| 2015-10-02 | 756 | 780 | 740 | 770 | 212,000 | 770 |
| 2015-10-01 | 758 | 768 | 753 | 762 | 274,000 | 762 |
| 2015-09-30 | 716 | 756 | 716 | 755 | 380,000 | 755 |
| 2015-09-29 | 740 | 740 | 703 | 703 | 499,000 | 703 |
| 2015-09-28 | 748 | 769 | 741 | 763 | 329,000 | 763 |
| 2015-09-25 | 760 | 764 | 738 | 755 | 418,000 | 755 |
| 2015-09-24 | 780 | 785 | 758 | 758 | 368,000 | 758 |
| 2015-09-18 | 791 | 797 | 773 | 780 | 403,000 | 780 |
| 2015-09-17 | 792 | 814 | 792 | 798 | 194,000 | 798 |
| 2015-09-16 | 793 | 805 | 793 | 805 | 168,000 | 805 |
| 2015-09-15 | 793 | 802 | 790 | 795 | 138,000 | 795 |
| 2015-09-14 | 817 | 823 | 784 | 790 | 111,000 | 790 |
| 2015-09-11 | 787 | 824 | 787 | 817 | 260,000 | 817 |
| 2015-09-10 | 788 | 811 | 779 | 800 | 136,000 | 800 |
| 2015-09-09 | 802 | 816 | 790 | 807 | 251,000 | 807 |
| 2015-09-08 | 776 | 806 | 776 | 776 | 185,000 | 776 |
| 2015-09-07 | 777 | 787 | 766 | 780 | 195,000 | 780 |
| 2015-09-04 | 800 | 806 | 780 | 799 | 487,000 | 799 |
| 2015-09-03 | 785 | 800 | 776 | 781 | 546,000 | 781 |
| 2015-09-02 | 784 | 793 | 762 | 765 | 349,000 | 765 |
| 2015-09-01 | 809 | 810 | 791 | 799 | 364,000 | 799 |
| 2015-08-31 | 805 | 845 | 800 | 820 | 500,000 | 820 |
| 2015-08-28 | 785 | 820 | 785 | 794 | 433,000 | 794 |
| 2015-08-27 | 774 | 785 | 763 | 766 | 339,000 | 766 |
| 2015-08-26 | 761 | 771 | 749 | 760 | 472,000 | 760 |
| 2015-08-25 | 731 | 780 | 730 | 740 | 579,000 | 740 |
| 2015-08-24 | 857 | 865 | 790 | 791 | 367,000 | 791 |
| 2015-08-21 | 906 | 913 | 884 | 884 | 243,000 | 884 |
| 2015-08-20 | 940 | 945 | 924 | 926 | 264,000 | 926 |
| 2015-08-19 | 932 | 948 | 917 | 939 | 313,000 | 939 |
| 2015-08-18 | 921 | 939 | 916 | 936 | 198,000 | 936 |
| 2015-08-17 | 917 | 928 | 910 | 915 | 177,000 | 915 |
| 2015-08-14 | 900 | 925 | 884 | 915 | 430,000 | 915 |
| 2015-08-13 | 860 | 906 | 860 | 900 | 504,000 | 900 |
| 2015-08-12 | 894 | 894 | 875 | 876 | 238,000 | 876 |
| 2015-08-11 | 891 | 902 | 889 | 895 | 262,000 | 895 |
| 2015-08-10 | 882 | 891 | 876 | 891 | 194,000 | 891 |
| 2015-08-07 | 883 | 893 | 881 | 886 | 279,000 | 886 |
| 2015-08-06 | 891 | 898 | 881 | 890 | 234,000 | 890 |
| 2015-08-05 | 879 | 890 | 875 | 884 | 240,000 | 884 |
| 2015-08-04 | 889 | 893 | 877 | 879 | 337,000 | 879 |
| 2015-08-03 | 912 | 927 | 886 | 902 | 281,000 | 902 |
| 2015-07-31 | 888 | 934 | 882 | 898 | 534,000 | 898 |
| 2015-07-30 | 876 | 888 | 875 | 881 | 270,000 | 881 |
| 2015-07-29 | 891 | 891 | 870 | 876 | 228,000 | 876 |
| 2015-07-28 | 882 | 888 | 871 | 882 | 438,000 | 882 |
| 2015-07-27 | 901 | 906 | 887 | 888 | 252,000 | 888 |
| 2015-07-24 | 921 | 925 | 907 | 911 | 279,000 | 911 |
| 2015-07-23 | 945 | 947 | 922 | 928 | 245,000 | 928 |
| 2015-07-22 | 950 | 956 | 932 | 945 | 246,000 | 945 |
| 2015-07-21 | 985 | 985 | 947 | 949 | 226,000 | 949 |
| 2015-07-17 | 1,006 | 1,006 | 970 | 973 | 257,000 | 973 |
| 2015-07-16 | 993 | 1,015 | 983 | 1,011 | 320,000 | 1,011 |
| 2015-07-15 | 975 | 984 | 965 | 984 | 206,000 | 984 |
| 2015-07-14 | 958 | 965 | 944 | 964 | 149,000 | 964 |
| 2015-07-13 | 960 | 967 | 933 | 934 | 146,000 | 934 |
| 2015-07-10 | 958 | 964 | 939 | 946 | 247,000 | 946 |
| 2015-07-09 | 950 | 960 | 925 | 947 | 481,000 | 947 |
| 2015-07-08 | 970 | 983 | 952 | 952 | 289,000 | 952 |
| 2015-07-07 | 957 | 988 | 957 | 977 | 183,000 | 977 |
| 2015-07-06 | 951 | 962 | 942 | 948 | 192,000 | 948 |
| 2015-07-03 | 981 | 988 | 969 | 977 | 164,000 | 977 |
| 2015-07-02 | 960 | 986 | 960 | 978 | 443,000 | 978 |
| 2015-07-01 | 924 | 964 | 919 | 958 | 722,000 | 958 |
| 2015-06-30 | 906 | 915 | 904 | 910 | 163,000 | 910 |
| 2015-06-29 | 929 | 934 | 910 | 911 | 194,000 | 911 |
| 2015-06-26 | 937 | 941 | 934 | 940 | 96,000 | 940 |
| 2015-06-25 | 949 | 953 | 935 | 937 | 162,000 | 937 |
| 2015-06-24 | 934 | 954 | 931 | 952 | 472,000 | 952 |
| 2015-06-23 | 919 | 931 | 919 | 930 | 247,000 | 930 |
| 2015-06-22 | 912 | 920 | 911 | 919 | 157,000 | 919 |
| 2015-06-19 | 925 | 931 | 904 | 906 | 418,000 | 906 |
| 2015-06-18 | 932 | 940 | 919 | 920 | 287,000 | 920 |
| 2015-06-17 | 924 | 936 | 910 | 932 | 431,000 | 932 |
| 2015-06-16 | 941 | 944 | 917 | 923 | 452,000 | 923 |
| 2015-06-15 | 967 | 967 | 947 | 950 | 150,000 | 950 |
| 2015-06-12 | 981 | 981 | 959 | 963 | 317,000 | 963 |
| 2015-06-11 | 949 | 978 | 949 | 973 | 308,000 | 973 |
| 2015-06-10 | 956 | 958 | 950 | 953 | 231,000 | 953 |
| 2015-06-09 | 954 | 960 | 951 | 954 | 205,000 | 954 |
| 2015-06-08 | 961 | 972 | 961 | 968 | 117,000 | 968 |
| 2015-06-05 | 971 | 979 | 956 | 970 | 322,000 | 970 |
| 2015-06-04 | 998 | 1,000 | 974 | 978 | 280,000 | 978 |
| 2015-06-03 | 971 | 990 | 971 | 987 | 248,000 | 987 |
| 2015-06-02 | 991 | 991 | 973 | 976 | 387,000 | 976 |
| 2015-06-01 | 971 | 985 | 969 | 984 | 334,000 | 984 |
| 2015-05-29 | 958 | 974 | 954 | 973 | 275,000 | 973 |
| 2015-05-28 | 973 | 974 | 953 | 959 | 593,000 | 959 |
| 2015-05-27 | 955 | 972 | 948 | 963 | 507,000 | 963 |
| 2015-05-26 | 957 | 969 | 944 | 946 | 376,000 | 946 |
| 2015-05-25 | 948 | 955 | 938 | 952 | 392,000 | 952 |
| 2015-05-22 | 955 | 958 | 933 | 941 | 472,000 | 941 |
| 2015-05-21 | 968 | 972 | 947 | 952 | 546,000 | 952 |
| 2015-05-20 | 982 | 989 | 954 | 960 | 752,000 | 960 |
| 2015-05-19 | 991 | 998 | 980 | 983 | 337,000 | 983 |
| 2015-05-18 | 1,006 | 1,018 | 998 | 1,003 | 160,000 | 1,003 |
| 2015-05-15 | 1,001 | 1,017 | 997 | 1,005 | 362,000 | 1,005 |
| 2015-05-14 | 1,013 | 1,016 | 998 | 999 | 321,000 | 999 |
| 2015-05-13 | 1,038 | 1,050 | 1,017 | 1,024 | 400,000 | 1,024 |
| 2015-05-12 | 1,060 | 1,064 | 1,051 | 1,054 | 231,000 | 1,054 |
| 2015-05-11 | 1,098 | 1,116 | 1,073 | 1,078 | 627,000 | 1,078 |
| 2015-05-08 | 1,054 | 1,109 | 1,046 | 1,100 | 563,000 | 1,100 |
| 2015-05-07 | 1,033 | 1,089 | 1,032 | 1,058 | 562,000 | 1,058 |
| 2015-05-01 | 1,029 | 1,032 | 1,019 | 1,029 | 176,000 | 1,029 |
| 2015-04-30 | 1,051 | 1,061 | 1,041 | 1,044 | 341,000 | 1,044 |
| 2015-04-28 | 1,078 | 1,087 | 1,066 | 1,070 | 184,000 | 1,070 |
| 2015-04-27 | 1,071 | 1,089 | 1,069 | 1,078 | 197,000 | 1,078 |
| 2015-04-24 | 1,095 | 1,095 | 1,078 | 1,082 | 101,000 | 1,082 |
| 2015-04-23 | 1,081 | 1,092 | 1,079 | 1,086 | 113,000 | 1,086 |
| 2015-04-22 | 1,089 | 1,097 | 1,082 | 1,087 | 135,000 | 1,087 |
| 2015-04-21 | 1,055 | 1,076 | 1,054 | 1,075 | 134,000 | 1,075 |
| 2015-04-20 | 1,085 | 1,085 | 1,054 | 1,062 | 199,000 | 1,062 |
| 2015-04-17 | 1,101 | 1,102 | 1,078 | 1,085 | 218,000 | 1,085 |
| 2015-04-16 | 1,110 | 1,135 | 1,106 | 1,111 | 287,000 | 1,111 |
| 2015-04-15 | 1,106 | 1,117 | 1,099 | 1,105 | 203,000 | 1,105 |
| 2015-04-14 | 1,094 | 1,108 | 1,090 | 1,107 | 172,000 | 1,107 |
| 2015-04-13 | 1,084 | 1,098 | 1,065 | 1,094 | 251,000 | 1,094 |
| 2015-04-10 | 1,075 | 1,077 | 1,058 | 1,073 | 159,000 | 1,073 |
| 2015-04-09 | 1,079 | 1,082 | 1,070 | 1,074 | 136,000 | 1,074 |
| 2015-04-08 | 1,080 | 1,085 | 1,073 | 1,078 | 183,000 | 1,078 |
| 2015-04-07 | 1,069 | 1,087 | 1,066 | 1,080 | 227,000 | 1,080 |
| 2015-04-06 | 1,084 | 1,088 | 1,072 | 1,076 | 228,000 | 1,076 |
| 2015-04-03 | 1,086 | 1,093 | 1,075 | 1,088 | 99,000 | 1,088 |
| 2015-04-02 | 1,084 | 1,095 | 1,077 | 1,082 | 277,000 | 1,082 |
| 2015-04-01 | 1,076 | 1,094 | 1,064 | 1,074 | 246,000 | 1,074 |
| 2015-03-31 | 1,105 | 1,105 | 1,080 | 1,087 | 228,000 | 1,087 |
| 2015-03-30 | 1,095 | 1,120 | 1,084 | 1,103 | 395,000 | 1,103 |
| 2015-03-27 | 1,075 | 1,106 | 1,070 | 1,080 | 282,000 | 1,080 |
| 2015-03-26 | 1,088 | 1,095 | 1,077 | 1,088 | 259,000 | 1,088 |
| 2015-03-25 | 1,107 | 1,116 | 1,086 | 1,099 | 282,000 | 1,099 |
| 2015-03-24 | 1,102 | 1,115 | 1,098 | 1,107 | 241,000 | 1,107 |
| 2015-03-23 | 1,129 | 1,133 | 1,104 | 1,114 | 423,000 | 1,114 |
| 2015-03-20 | 1,100 | 1,121 | 1,094 | 1,117 | 286,000 | 1,117 |
| 2015-03-19 | 1,118 | 1,127 | 1,094 | 1,101 | 416,000 | 1,101 |
| 2015-03-18 | 1,141 | 1,144 | 1,114 | 1,127 | 390,000 | 1,127 |
| 2015-03-17 | 1,131 | 1,175 | 1,123 | 1,154 | 784,000 | 1,154 |
| 2015-03-16 | 1,069 | 1,119 | 1,058 | 1,115 | 975,000 | 1,115 |
| 2015-03-13 | 1,059 | 1,059 | 1,044 | 1,056 | 473,000 | 1,056 |
| 2015-03-12 | 1,039 | 1,056 | 1,034 | 1,054 | 309,000 | 1,054 |
| 2015-03-11 | 1,001 | 1,040 | 1,000 | 1,030 | 380,000 | 1,030 |
| 2015-03-10 | 1,018 | 1,020 | 1,001 | 1,014 | 374,000 | 1,014 |
| 2015-03-09 | 1,023 | 1,028 | 1,007 | 1,016 | 414,000 | 1,016 |
| 2015-03-06 | 1,040 | 1,048 | 1,016 | 1,023 | 419,000 | 1,023 |
| 2015-03-05 | 1,031 | 1,043 | 1,022 | 1,039 | 359,000 | 1,039 |
| 2015-03-04 | 1,022 | 1,039 | 1,010 | 1,036 | 289,000 | 1,036 |
| 2015-03-03 | 1,024 | 1,031 | 1,009 | 1,022 | 256,000 | 1,022 |
| 2015-03-02 | 1,005 | 1,024 | 1,005 | 1,016 | 261,000 | 1,016 |
| 2015-02-27 | 1,000 | 1,025 | 998 | 1,022 | 376,000 | 1,022 |
| 2015-02-26 | 992 | 1,004 | 985 | 1,002 | 273,000 | 1,002 |
| 2015-02-25 | 1,000 | 1,001 | 988 | 992 | 390,000 | 992 |
| 2015-02-24 | 996 | 1,020 | 987 | 1,004 | 479,000 | 1,004 |
| 2015-02-23 | 987 | 996 | 979 | 990 | 273,000 | 990 |
| 2015-02-20 | 961 | 984 | 953 | 981 | 394,000 | 981 |
| 2015-02-19 | 931 | 950 | 927 | 948 | 376,000 | 948 |
| 2015-02-18 | 895 | 928 | 895 | 924 | 510,000 | 924 |
| 2015-02-17 | 892 | 901 | 881 | 891 | 550,000 | 891 |
| 2015-02-16 | 930 | 935 | 899 | 901 | 416,000 | 901 |
| 2015-02-13 | 943 | 951 | 930 | 934 | 376,000 | 934 |
| 2015-02-12 | 949 | 960 | 932 | 937 | 374,000 | 937 |
| 2015-02-10 | 955 | 967 | 927 | 934 | 389,000 | 934 |
| 2015-02-09 | 997 | 998 | 944 | 950 | 458,000 | 950 |
| 2015-02-06 | 1,000 | 1,001 | 987 | 993 | 286,000 | 993 |
| 2015-02-05 | 1,028 | 1,032 | 983 | 986 | 310,000 | 986 |
| 2015-02-04 | 1,030 | 1,047 | 1,026 | 1,028 | 205,000 | 1,028 |
| 2015-02-03 | 1,053 | 1,056 | 1,016 | 1,022 | 357,000 | 1,022 |
| 2015-02-02 | 1,035 | 1,070 | 1,023 | 1,051 | 608,000 | 1,051 |
| 2015-01-30 | 990 | 1,057 | 975 | 1,045 | 835,000 | 1,045 |
| 2015-01-29 | 1,011 | 1,011 | 980 | 983 | 356,000 | 983 |
| 2015-01-28 | 1,005 | 1,010 | 999 | 1,004 | 324,000 | 1,004 |
| 2015-01-27 | 1,005 | 1,012 | 1,000 | 1,004 | 203,000 | 1,004 |
| 2015-01-26 | 1,007 | 1,011 | 995 | 1,004 | 275,000 | 1,004 |
| 2015-01-23 | 987 | 1,022 | 983 | 1,017 | 632,000 | 1,017 |
| 2015-01-22 | 959 | 976 | 948 | 961 | 603,000 | 961 |
| 2015-01-21 | 920 | 955 | 916 | 953 | 538,000 | 953 |
| 2015-01-20 | 918 | 924 | 902 | 915 | 421,000 | 915 |
| 2015-01-19 | 925 | 925 | 904 | 909 | 501,000 | 909 |
| 2015-01-16 | 918 | 930 | 906 | 917 | 405,000 | 917 |
| 2015-01-15 | 930 | 946 | 926 | 933 | 411,000 | 933 |
| 2015-01-14 | 944 | 949 | 929 | 930 | 392,000 | 930 |
| 2015-01-13 | 944 | 962 | 939 | 959 | 416,000 | 959 |
| 2015-01-09 | 968 | 988 | 937 | 969 | 856,000 | 969 |
| 2015-01-08 | 975 | 993 | 970 | 983 | 345,000 | 983 |
| 2015-01-07 | 960 | 979 | 954 | 977 | 291,000 | 977 |
| 2015-01-06 | 985 | 994 | 966 | 970 | 262,000 | 970 |
| 2015-01-05 | 1,004 | 1,025 | 988 | 998 | 591,000 | 998 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株