4617 中国塗料(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	941	948	938	943	328,100	943
2017-12-28	949	956	935	936	246,400	936
2017-12-27	944	952	943	949	143,500	949
2017-12-26	940	949	934	942	404,000	942
2017-12-25	943	954	943	949	154,900	949
2017-12-22	953	963	942	943	150,300	943
2017-12-21	954	956	946	953	168,000	953
2017-12-20	945	961	945	954	139,500	954
2017-12-19	957	959	944	948	271,100	948
2017-12-18	940	957	940	955	275,200	955
2017-12-15	945	946	934	935	459,800	935
2017-12-14	932	949	931	949	337,100	949
2017-12-13	935	943	926	934	770,800	934
2017-12-12	963	963	932	935	817,500	935
2017-12-11	989	990	971	976	194,000	976
2017-12-08	977	1,006	977	983	329,200	983
2017-12-07	986	997	981	996	241,400	996
2017-12-06	981	991	975	986	245,200	986
2017-12-05	963	986	960	983	301,900	983
2017-12-04	995	995	972	978	315,200	978
2017-12-01	976	988	975	981	295,800	981
2017-11-30	963	971	953	969	222,700	969
2017-11-29	965	971	959	968	199,900	968
2017-11-28	961	962	948	950	240,800	950
2017-11-27	951	961	950	958	370,400	958
2017-11-24	938	949	933	947	194,200	947
2017-11-22	921	934	918	933	435,500	933
2017-11-21	923	931	912	924	542,600	924
2017-11-20	931	943	931	935	236,200	935
2017-11-17	941	954	933	933	203,900	933
2017-11-16	915	939	911	934	224,600	934
2017-11-15	929	929	910	915	260,700	915
2017-11-13	924	940	924	934	153,400	934
2017-11-10	924	944	923	939	267,600	939
2017-11-09	950	980	936	949	440,600	949
2017-11-08	934	949	925	946	206,400	946
2017-11-07	924	943	912	941	237,700	941
2017-11-06	928	934	916	924	240,700	924
2017-11-02	949	949	908	928	464,400	928
2017-11-01	964	967	917	946	742,000	946
2017-10-31	1,060	1,066	941	958	708,800	958
2017-10-30	1,054	1,057	1,043	1,057	216,500	1,057
2017-10-27	1,058	1,062	1,051	1,061	156,500	1,061
2017-10-26	1,026	1,050	1,024	1,048	190,600	1,048
2017-10-25	1,030	1,034	1,020	1,023	200,100	1,023
2017-10-24	1,014	1,030	1,008	1,030	183,500	1,030
2017-10-23	1,000	1,021	999	1,018	298,200	1,018
2017-10-20	988	997	986	993	108,300	993
2017-10-19	980	995	980	994	141,100	994
2017-10-18	977	985	970	983	101,900	983
2017-10-17	972	978	970	977	84,300	977
2017-10-16	981	981	968	972	111,400	972
2017-10-13	964	974	956	971	128,500	971
2017-10-12	976	976	962	964	75,000	964
2017-10-11	976	979	964	968	108,900	968
2017-10-10	973	977	969	975	115,900	975
2017-10-06	984	995	974	978	215,800	978
2017-10-05	976	980	968	976	150,700	976
2017-10-04	970	976	967	973	159,300	973
2017-10-03	965	970	945	969	175,400	969
2017-10-02	940	954	940	950	135,100	950
2017-09-29	946	949	935	941	139,000	941
2017-09-28	940	945	929	945	92,600	945
2017-09-27	927	936	920	931	110,700	931
2017-09-26	927	932	922	927	126,500	927
2017-09-25	940	944	928	930	81,500	930
2017-09-22	942	947	934	936	164,300	936
2017-09-21	960	960	940	945	160,700	945
2017-09-20	937	982	937	952	441,500	952
2017-09-19	917	931	914	930	170,700	930
2017-09-15	888	907	887	906	156,200	906
2017-09-14	886	895	883	884	122,400	884
2017-09-13	888	896	885	889	252,900	889
2017-09-12	915	915	897	903	134,300	903
2017-09-11	903	912	895	906	104,300	906
2017-09-08	885	900	883	894	229,300	894
2017-09-07	902	911	896	904	115,800	904
2017-09-06	881	896	879	894	87,900	894
2017-09-05	906	921	892	894	224,500	894
2017-09-04	939	942	898	903	199,800	903
2017-09-01	924	946	915	946	222,900	946
2017-08-31	925	932	913	914	311,400	914
2017-08-30	914	929	909	925	306,000	925
2017-08-29	890	913	890	909	386,700	909
2017-08-28	884	891	878	889	196,000	889
2017-08-25	883	886	875	882	197,500	882
2017-08-24	878	883	876	879	146,100	879
2017-08-23	881	883	873	876	168,200	876
2017-08-22	865	875	858	873	117,300	873
2017-08-21	852	863	851	861	120,200	861
2017-08-18	842	849	840	841	115,200	841
2017-08-17	851	861	848	857	66,700	857
2017-08-16	854	862	853	854	69,900	854
2017-08-15	864	864	851	856	120,400	856
2017-08-14	847	858	844	855	168,600	855
2017-08-10	859	863	852	855	135,200	855
2017-08-09	870	870	848	856	157,900	856
2017-08-08	872	875	862	865	90,600	865
2017-08-07	859	871	854	870	148,900	870
2017-08-04	844	855	834	852	184,800	852
2017-08-03	857	857	846	850	149,800	850
2017-08-02	859	869	856	857	217,500	857
2017-08-01	865	876	850	862	386,500	862
2017-07-31	859	865	857	860	100,800	860
2017-07-28	871	871	857	864	132,500	864
2017-07-27	861	881	861	874	137,300	874
2017-07-26	869	878	857	867	167,900	867
2017-07-25	885	885	871	873	109,900	873
2017-07-24	875	884	870	883	106,500	883
2017-07-21	874	886	874	886	119,600	886
2017-07-20	872	881	871	880	126,200	880
2017-07-19	863	869	860	867	132,000	867
2017-07-18	866	871	858	871	122,600	871
2017-07-14	861	865	859	860	215,800	860
2017-07-13	871	871	856	859	81,500	859
2017-07-12	875	877	862	864	146,000	864
2017-07-11	861	880	861	880	109,500	880
2017-07-10	852	859	852	855	189,300	855
2017-07-07	853	868	853	856	100,100	856
2017-07-06	859	867	856	860	136,900	860
2017-07-05	852	869	851	867	180,700	867
2017-07-04	867	871	853	858	106,900	858
2017-07-03	869	872	861	861	143,600	861
2017-06-30	849	864	846	864	209,700	864
2017-06-29	861	863	852	857	165,900	857
2017-06-28	861	870	854	855	135,200	855
2017-06-27	855	867	855	861	153,600	861
2017-06-26	837	855	837	854	167,100	854
2017-06-23	837	840	832	839	112,700	839
2017-06-22	825	836	825	834	65,400	834
2017-06-21	831	837	825	825	100,600	825
2017-06-20	813	840	812	834	183,800	834
2017-06-19	826	832	823	826	91,600	826
2017-06-16	813	827	813	819	322,400	819
2017-06-15	821	821	808	813	186,400	813
2017-06-14	832	833	822	822	168,000	822
2017-06-13	829	839	825	833	156,800	833
2017-06-12	827	835	827	830	82,500	830
2017-06-09	820	834	817	830	276,000	830
2017-06-08	821	854	814	850	463,000	850
2017-06-07	811	822	810	822	183,300	822
2017-06-06	821	822	810	813	152,200	813
2017-06-05	828	830	817	821	117,800	821
2017-06-02	824	837	824	834	135,300	834
2017-06-01	810	820	809	818	142,400	818
2017-05-31	809	812	803	806	118,500	806
2017-05-30	807	811	798	810	93,700	810
2017-05-29	819	819	807	807	145,000	807
2017-05-26	819	827	811	812	162,800	812
2017-05-25	828	829	817	819	170,200	819
2017-05-24	821	824	816	823	103,000	823
2017-05-23	813	813	800	807	292,200	807
2017-05-22	814	821	813	817	76,800	817
2017-05-19	807	818	800	815	291,400	815
2017-05-18	832	832	808	809	243,100	809
2017-05-17	838	845	817	839	344,300	839
2017-05-16	850	853	843	847	176,100	847
2017-05-15	860	860	848	849	94,900	849
2017-05-12	869	869	859	864	144,800	864
2017-05-11	885	885	868	871	175,800	871
2017-05-10	877	889	870	879	392,400	879
2017-05-09	864	890	862	890	571,200	890
2017-05-08	852	863	848	863	214,400	863
2017-05-02	834	842	833	840	131,700	840
2017-05-01	828	835	823	834	79,100	834
2017-04-28	836	838	823	824	100,400	824
2017-04-27	824	839	824	834	118,800	834
2017-04-26	821	837	818	833	176,000	833
2017-04-25	811	816	808	812	243,200	812
2017-04-24	800	808	799	808	191,800	808
2017-04-21	790	794	786	791	88,500	791
2017-04-20	771	788	771	783	114,200	783
2017-04-19	764	777	763	771	99,100	771
2017-04-18	765	784	763	773	124,300	773
2017-04-17	765	766	753	761	88,600	761
2017-04-14	766	773	763	765	122,800	765
2017-04-13	766	777	761	776	206,000	776
2017-04-12	775	782	770	781	199,200	781
2017-04-11	788	794	778	788	181,100	788
2017-04-10	782	795	774	791	176,000	791
2017-04-07	786	790	775	775	223,400	775
2017-04-06	789	791	776	777	182,900	777
2017-04-05	802	809	788	791	254,500	791
2017-04-04	830	830	798	801	220,500	801
2017-04-03	835	836	822	828	140,800	828
2017-03-31	848	855	827	827	403,900	827
2017-03-30	830	846	828	832	204,100	832
2017-03-29	822	839	822	836	212,600	836
2017-03-28	820	825	816	824	144,000	824
2017-03-27	808	816	806	809	120,900	809
2017-03-24	820	832	814	822	83,800	822
2017-03-23	810	820	806	813	169,900	813
2017-03-22	820	829	808	808	266,100	808
2017-03-21	830	846	828	839	170,700	839
2017-03-17	845	846	837	841	181,300	841
2017-03-16	843	853	839	847	296,700	847
2017-03-15	873	874	855	857	142,000	857
2017-03-14	881	881	874	875	69,100	875
2017-03-13	888	890	874	875	173,300	875
2017-03-10	886	888	880	888	158,700	888
2017-03-09	878	884	871	871	97,900	871
2017-03-08	878	878	865	870	138,500	870
2017-03-07	870	875	867	873	139,600	873
2017-03-06	862	874	855	870	192,900	870
2017-03-03	865	873	862	870	262,000	870
2017-03-02	880	886	871	876	239,300	876
2017-03-01	851	860	842	860	196,700	860
2017-02-28	844	858	840	846	281,300	846
2017-02-27	836	847	827	845	263,400	845
2017-02-24	853	853	830	844	310,600	844
2017-02-23	842	853	830	845	438,200	845
2017-02-22	841	850	830	836	221,000	836
2017-02-21	858	860	845	848	186,800	848
2017-02-20	856	859	842	854	117,000	854
2017-02-17	858	863	849	856	109,800	856
2017-02-16	864	869	850	857	181,600	857
2017-02-15	883	890	864	865	187,200	865
2017-02-14	882	892	870	873	199,700	873
2017-02-13	884	886	872	884	175,200	884
2017-02-10	861	883	859	876	171,300	876
2017-02-09	841	847	830	846	222,300	846
2017-02-08	825	852	823	852	239,500	852
2017-02-07	809	834	809	830	252,200	830
2017-02-06	808	817	803	814	313,800	814
2017-02-03	802	817	802	805	214,400	805
2017-02-02	822	824	792	796	321,600	796
2017-02-01	821	832	816	818	309,500	818
2017-01-31	875	882	818	823	379,900	823
2017-01-30	893	895	878	889	102,300	889
2017-01-27	892	896	884	888	103,800	888
2017-01-26	880	887	878	886	107,600	886
2017-01-25	876	876	862	868	91,900	868
2017-01-24	849	862	846	851	119,500	851
2017-01-23	848	867	848	850	109,900	850
2017-01-20	850	863	850	858	129,000	858
2017-01-19	845	860	845	852	101,100	852
2017-01-18	853	857	831	845	222,600	845
2017-01-17	860	863	849	852	127,200	852
2017-01-16	866	867	850	857	110,400	857
2017-01-13	862	869	860	865	155,600	865
2017-01-12	875	875	861	868	116,500	868
2017-01-11	875	875	866	870	70,700	870
2017-01-10	857	872	848	867	149,700	867
2017-01-06	861	864	848	857	150,900	857
2017-01-05	881	884	865	870	127,400	870
2017-01-04	859	884	853	882	115,300	882

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