4617 中国塗料(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,060	1,067	1,031	1,039	238,200	1,039
2020-12-29	1,036	1,060	1,035	1,060	271,500	1,060
2020-12-28	1,050	1,061	1,024	1,028	227,400	1,028
2020-12-25	1,018	1,049	1,017	1,048	255,400	1,048
2020-12-24	1,012	1,016	995	1,005	120,000	1,005
2020-12-23	1,010	1,013	997	1,008	76,700	1,008
2020-12-22	1,018	1,023	1,001	1,006	193,400	1,006
2020-12-21	1,014	1,029	1,010	1,029	148,800	1,029
2020-12-18	1,028	1,028	1,011	1,012	229,100	1,012
2020-12-17	1,011	1,035	1,008	1,032	261,600	1,032
2020-12-16	1,026	1,027	1,005	1,010	148,400	1,010
2020-12-15	1,020	1,027	1,012	1,023	300,500	1,023
2020-12-14	989	1,006	989	1,001	201,300	1,001
2020-12-11	991	998	981	988	188,900	988
2020-12-10	992	1,004	992	993	143,400	993
2020-12-09	994	1,006	992	1,006	228,200	1,006
2020-12-08	996	1,005	991	993	164,900	993
2020-12-07	1,009	1,018	995	996	125,400	996
2020-12-04	1,005	1,015	995	1,009	140,300	1,009
2020-12-03	1,017	1,022	1,008	1,012	170,300	1,012
2020-12-02	1,018	1,033	1,011	1,028	385,300	1,028
2020-12-01	1,003	1,017	990	1,014	326,900	1,014
2020-11-30	1,010	1,013	994	994	289,500	994
2020-11-27	989	1,014	986	1,006	249,500	1,006
2020-11-26	982	1,007	980	1,001	302,100	1,001
2020-11-25	996	1,010	987	989	327,000	989
2020-11-24	974	989	950	975	256,800	975
2020-11-20	946	962	941	959	293,600	959
2020-11-19	953	970	953	961	401,100	961
2020-11-18	961	968	949	950	257,600	950
2020-11-17	991	991	965	976	197,500	976
2020-11-16	989	997	981	989	244,000	989
2020-11-13	984	991	976	976	224,000	976
2020-11-12	993	993	976	987	224,100	987
2020-11-11	1,016	1,018	994	996	391,100	996
2020-11-10	1,055	1,078	1,012	1,017	428,200	1,017
2020-11-09	1,021	1,027	1,005	1,025	241,700	1,025
2020-11-06	1,020	1,023	1,001	1,009	181,100	1,009
2020-11-05	990	1,018	986	1,011	493,800	1,011
2020-11-04	994	998	980	995	253,900	995
2020-11-02	990	999	981	982	397,000	982
2020-10-30	1,005	1,010	985	995	343,000	995
2020-10-29	992	1,004	983	996	101,300	996
2020-10-28	991	1,000	987	999	101,800	999
2020-10-27	986	999	979	998	96,900	998
2020-10-26	995	1,003	991	1,000	70,800	1,000
2020-10-23	1,000	1,004	986	1,001	140,600	1,001
2020-10-22	999	999	980	988	147,400	988
2020-10-21	998	1,003	991	1,002	189,200	1,002
2020-10-20	1,000	1,011	989	992	146,300	992
2020-10-19	1,000	1,016	1,000	1,015	150,000	1,015
2020-10-16	999	1,001	989	996	73,900	996
2020-10-15	1,010	1,015	1,000	1,003	146,600	1,003
2020-10-14	980	998	979	998	218,800	998
2020-10-13	1,003	1,003	983	989	103,700	989
2020-10-12	1,004	1,004	989	1,002	146,100	1,002
2020-10-09	1,005	1,009	984	996	160,000	996
2020-10-08	991	1,004	989	1,000	117,000	1,000
2020-10-07	988	993	982	985	116,200	985
2020-10-06	997	1,004	992	997	133,900	997
2020-10-05	996	1,004	987	993	222,600	993
2020-10-02	994	994	973	981	304,700	981
2020-09-30	1,012	1,021	993	993	304,200	993
2020-09-29	1,027	1,029	1,008	1,014	202,900	1,014
2020-09-28	1,034	1,047	1,026	1,044	262,900	1,044
2020-09-25	1,014	1,031	1,013	1,026	246,500	1,026
2020-09-24	1,029	1,031	1,007	1,010	247,500	1,010
2020-09-23	1,048	1,056	1,032	1,032	289,500	1,032
2020-09-18	1,052	1,065	1,044	1,065	397,500	1,065
2020-09-17	1,037	1,051	1,030	1,040	257,600	1,040
2020-09-16	1,044	1,044	1,028	1,037	181,000	1,037
2020-09-15	1,024	1,044	1,020	1,044	206,900	1,044
2020-09-14	1,019	1,024	1,009	1,024	230,700	1,024
2020-09-11	1,006	1,013	997	1,013	258,000	1,013
2020-09-10	996	1,008	987	1,004	216,300	1,004
2020-09-09	985	993	975	993	289,800	993
2020-09-08	1,007	1,013	987	1,007	117,200	1,007
2020-09-07	1,005	1,012	994	1,005	133,900	1,005
2020-09-04	1,026	1,026	999	1,005	122,000	1,005
2020-09-03	1,005	1,029	1,005	1,028	318,400	1,028
2020-09-02	988	999	978	990	154,400	990
2020-09-01	986	991	974	987	179,400	987
2020-08-31	994	1,005	982	986	172,200	986
2020-08-28	1,000	1,009	974	994	183,700	994
2020-08-27	1,004	1,006	994	998	133,300	998
2020-08-26	1,012	1,012	996	1,004	137,700	1,004
2020-08-25	1,022	1,023	1,010	1,019	201,000	1,019
2020-08-24	1,000	1,009	987	1,009	157,000	1,009
2020-08-21	988	1,002	986	1,000	156,100	1,000
2020-08-20	987	1,001	984	988	184,700	988
2020-08-19	995	1,004	979	998	156,700	998
2020-08-18	968	990	959	984	170,200	984
2020-08-17	987	987	964	966	161,800	966
2020-08-14	1,000	1,000	990	992	112,800	992
2020-08-13	1,006	1,006	991	1,000	263,200	1,000
2020-08-12	1,000	1,006	997	1,006	237,400	1,006
2020-08-11	997	1,007	994	1,005	189,300	1,005
2020-08-07	1,003	1,006	996	997	169,300	997
2020-08-06	1,010	1,010	999	1,006	209,300	1,006
2020-08-05	1,017	1,023	1,006	1,013	167,100	1,013
2020-08-04	1,011	1,025	1,010	1,020	213,600	1,020
2020-08-03	1,017	1,035	997	1,014	369,900	1,014
2020-07-31	863	1,011	853	997	700,400	997
2020-07-30	860	867	848	861	111,800	861
2020-07-29	882	882	861	861	57,200	861
2020-07-28	877	886	869	879	76,800	879
2020-07-27	850	867	839	866	80,400	866
2020-07-22	886	887	858	858	70,400	858
2020-07-21	873	883	865	883	71,700	883
2020-07-20	864	871	851	868	49,500	868
2020-07-17	862	865	851	864	50,300	864
2020-07-16	877	877	854	858	52,400	858
2020-07-15	858	867	847	854	115,500	854
2020-07-14	831	861	829	847	143,900	847
2020-07-13	815	840	815	833	89,700	833
2020-07-10	817	817	800	800	136,600	800
2020-07-09	813	826	795	820	103,700	820
2020-07-08	817	826	805	805	73,400	805
2020-07-07	832	832	818	821	82,900	821
2020-07-06	816	828	816	825	78,400	825
2020-07-03	811	817	807	815	70,400	815
2020-07-02	809	814	802	804	104,400	804
2020-07-01	796	807	794	795	127,800	795
2020-06-30	805	821	800	800	97,100	800
2020-06-29	792	808	790	790	103,100	790
2020-06-26	780	792	780	790	64,900	790
2020-06-25	770	788	770	781	130,700	781
2020-06-24	769	773	763	769	67,800	769
2020-06-23	769	780	760	772	86,100	772
2020-06-22	780	780	767	767	53,800	767
2020-06-19	782	789	769	786	94,700	786
2020-06-18	769	777	763	776	67,100	776
2020-06-17	787	789	770	771	63,000	771
2020-06-16	770	792	762	792	142,400	792
2020-06-15	760	762	740	740	193,200	740
2020-06-12	758	762	736	757	186,600	757
2020-06-11	809	815	782	782	118,600	782
2020-06-10	829	833	812	817	142,200	817
2020-06-09	840	840	820	830	82,300	830
2020-06-08	847	847	823	829	100,700	829
2020-06-05	821	838	817	836	142,700	836
2020-06-04	833	833	817	820	143,700	820
2020-06-03	833	833	814	821	107,000	821
2020-06-02	836	836	821	822	82,200	822
2020-06-01	814	823	809	822	104,400	822
2020-05-29	828	834	818	818	226,300	818
2020-05-28	830	839	816	839	232,200	839
2020-05-27	809	825	806	821	161,000	821
2020-05-26	795	805	789	801	132,200	801
2020-05-25	782	787	767	787	124,200	787
2020-05-22	785	785	768	774	129,800	774
2020-05-21	781	802	773	782	293,200	782
2020-05-20	775	785	774	781	133,100	781
2020-05-19	768	773	757	771	145,600	771
2020-05-18	758	761	744	758	144,400	758
2020-05-15	747	754	730	752	153,300	752
2020-05-14	749	763	732	734	190,700	734
2020-05-13	739	759	716	755	426,500	755
2020-05-12	756	771	744	754	530,800	754
2020-05-11	831	860	778	808	592,600	808
2020-05-08	807	825	803	819	351,800	819
2020-05-07	799	812	793	807	265,300	807
2020-05-01	811	814	801	807	127,900	807
2020-04-30	837	842	823	823	100,000	823
2020-04-28	837	837	820	820	95,500	820
2020-04-27	824	836	816	836	101,900	836
2020-04-24	802	812	800	809	290,300	809
2020-04-23	812	849	812	847	76,800	847
2020-04-22	806	819	800	806	78,000	806
2020-04-21	812	824	810	816	59,600	816
2020-04-20	820	831	813	825	36,400	825
2020-04-17	842	845	822	825	68,100	825
2020-04-16	790	832	790	832	120,200	832
2020-04-15	830	830	789	795	152,200	795
2020-04-14	817	824	803	823	76,500	823
2020-04-13	830	843	809	812	99,700	812
2020-04-10	801	835	798	831	142,800	831
2020-04-09	810	815	793	803	154,100	803
2020-04-08	835	835	801	813	207,700	813
2020-04-07	844	849	802	820	191,400	820
2020-04-06	800	839	800	829	146,800	829
2020-04-03	796	830	790	800	150,700	800
2020-04-02	805	809	785	799	124,100	799
2020-04-01	861	862	816	821	103,400	821
2020-03-31	918	918	870	879	113,600	879
2020-03-30	937	937	873	919	203,000	919
2020-03-27	898	955	898	955	232,300	955
2020-03-26	843	857	820	847	143,400	847
2020-03-25	832	846	799	843	162,900	843
2020-03-24	767	806	765	802	158,600	802
2020-03-23	715	771	712	766	308,400	766
2020-03-19	747	757	685	690	350,400	690
2020-03-18	771	792	729	732	230,500	732
2020-03-17	702	775	679	764	323,900	764
2020-03-16	743	756	719	725	295,500	725
2020-03-13	750	772	723	732	383,600	732
2020-03-12	820	823	793	807	323,000	807
2020-03-11	835	856	833	835	340,100	835
2020-03-10	874	891	824	860	450,300	860
2020-03-09	899	912	867	871	370,800	871
2020-03-06	915	930	905	914	278,200	914
2020-03-05	917	948	917	930	187,400	930
2020-03-04	903	920	887	902	263,300	902
2020-03-03	911	934	906	918	355,600	918
2020-03-02	908	934	903	908	378,100	908
2020-02-28	925	934	914	923	402,500	923
2020-02-27	913	915	903	904	214,300	904
2020-02-26	900	926	898	922	174,600	922
2020-02-25	915	921	908	908	173,400	908
2020-02-21	933	951	933	945	91,600	945
2020-02-20	943	947	932	933	96,400	933
2020-02-19	932	950	932	941	81,600	941
2020-02-18	974	974	945	946	79,300	946
2020-02-17	990	990	977	981	59,300	981
2020-02-14	996	1,003	992	998	85,500	998
2020-02-13	1,005	1,009	996	1,000	62,900	1,000
2020-02-12	1,019	1,019	997	1,002	86,500	1,002
2020-02-10	1,003	1,014	997	1,010	69,100	1,010
2020-02-07	1,017	1,028	1,008	1,022	62,700	1,022
2020-02-06	994	1,021	993	1,016	100,000	1,016
2020-02-05	961	983	958	978	82,900	978
2020-02-04	982	986	962	967	108,700	967
2020-02-03	983	993	964	968	219,800	968
2020-01-31	1,032	1,089	1,026	1,028	188,100	1,028
2020-01-30	1,061	1,067	1,031	1,034	85,200	1,034
2020-01-29	1,059	1,064	1,047	1,061	74,800	1,061
2020-01-28	1,042	1,060	1,031	1,058	102,800	1,058
2020-01-27	1,063	1,063	1,042	1,053	159,900	1,053
2020-01-24	1,102	1,108	1,089	1,093	281,600	1,093
2020-01-23	1,071	1,123	1,071	1,091	330,700	1,091
2020-01-22	1,053	1,075	1,053	1,067	78,400	1,067
2020-01-21	1,056	1,069	1,051	1,056	68,600	1,056
2020-01-20	1,031	1,057	1,031	1,053	105,200	1,053
2020-01-17	1,018	1,031	1,018	1,026	54,300	1,026
2020-01-16	1,039	1,039	1,017	1,018	73,500	1,018
2020-01-15	1,034	1,042	1,031	1,039	79,800	1,039
2020-01-14	1,035	1,041	1,024	1,029	75,100	1,029
2020-01-10	1,035	1,041	1,030	1,035	50,000	1,035
2020-01-09	1,020	1,036	1,020	1,026	108,600	1,026
2020-01-08	1,020	1,022	999	1,015	104,500	1,015
2020-01-07	1,034	1,053	1,032	1,037	154,100	1,037
2020-01-06	1,015	1,037	1,015	1,034	104,500	1,034

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31