4617 中国塗料(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3094595593795074,900950
2021-12-29944951940951123,300951
2021-12-28938958934954209,300954
2021-12-27915924912923124,500923
2021-12-2491391690591264,500912
2021-12-2390691290190370,400903
2021-12-2291491490490489,100904
2021-12-2191891890991497,500914
2021-12-20924924897903119,900903
2021-12-17938942924930188,200930
2021-12-16926938926936128,500936
2021-12-15929939916920159,600920
2021-12-14932936928933128,600933
2021-12-13918928916924150,600924
2021-12-10903904895903186,000903
2021-12-09917925905905114,500905
2021-12-08920920911917221,200917
2021-12-07905911897909257,100909
2021-12-06889899887891188,300891
2021-12-03888892880884223,700884
2021-12-02880888874877245,700877
2021-12-01858881849875237,800875
2021-11-30879885862862447,900862
2021-11-29870871856862303,200862
2021-11-26882882868872230,700872
2021-11-25878882874878338,300878
2021-11-24876881871873284,300873
2021-11-22873878865872206,400872
2021-11-19861871859868215,300868
2021-11-18853862847857289,500857
2021-11-17841855841846266,100846
2021-11-16850855841841291,000841
2021-11-15845863845855382,800855
2021-11-12825843825839675,400839
2021-11-11814832814827254,400827
2021-11-10811827810819250,100819
2021-11-09829835821821415,200821
2021-11-08837847832844239,600844
2021-11-05837844836840195,400840
2021-11-04843848834837428,600837
2021-11-02830844828833244,800833
2021-11-01825834816826449,200826
2021-10-29889890872879173,700879
2021-10-28888898882889515,000889
2021-10-27889897882889114,200889
2021-10-2689589988688999,200889
2021-10-25876889876884165,100884
2021-10-22891898886891137,100891
2021-10-21906908879883109,600883
2021-10-20906908892901201,400901
2021-10-19884904884900168,100900
2021-10-1889289487688291,700882
2021-10-15881889875886140,200886
2021-10-14873877867869153,900869
2021-10-13885889873875158,200875
2021-10-12880883876883174,400883
2021-10-11868884866881158,900881
2021-10-08858874858870316,500870
2021-10-07843854839841286,700841
2021-10-06835859834843372,500843
2021-10-05828847828828346,300828
2021-10-04826838822836541,000836
2021-10-01833841817818659,300818
2021-09-30833848832839364,000839
2021-09-29849849827830906,400830
2021-09-28872872858866357,400866
2021-09-27890893870871441,000871
2021-09-24903906894898238,900898
2021-09-22898899882882242,700882
2021-09-21920921898898207,500898
2021-09-17940943927935205,400935
2021-09-16944944931936196,000936
2021-09-15934944927940265,100940
2021-09-14925933921932150,200932
2021-09-1391392291092293,700922
2021-09-10905915901913225,800913
2021-09-09902913901908125,500908
2021-09-08896906895906173,400906
2021-09-07903904892893221,300893
2021-09-06905912894894121,000894
2021-09-03903903891899181,600899
2021-09-02907911896900220,900900
2021-09-01905911899907378,000907
2021-08-31897911896905207,900905
2021-08-30900914900902138,000902
2021-08-27900906896903113,400903
2021-08-2690591490190874,000908
2021-08-2590491189890682,900906
2021-08-24899906897898101,900898
2021-08-2389591089590273,100902
2021-08-20896902888894136,400894
2021-08-19906909889894145,700894
2021-08-18926926903908139,300908
2021-08-17920930918920130,100920
2021-08-16915920908916134,700916
2021-08-1390691290091264,500912
2021-08-1290991290290677,800906
2021-08-11898905891902115,900902
2021-08-10897906887891107,300891
2021-08-0689190389189586,200895
2021-08-0588789088388778,400887
2021-08-04899901889890115,500890
2021-08-03895909894900109,100900
2021-08-02882903882895203,700895
2021-07-30913919898905391,600905
2021-07-29913923905916227,400916
2021-07-28895913893908224,300908
2021-07-27891898890897108,900897
2021-07-26880887874886174,300886
2021-07-21866875865868189,500868
2021-07-20853866853866197,500866
2021-07-19865868857857233,900857
2021-07-16862873862867107,500867
2021-07-15870876865865140,000865
2021-07-1487587887187391,600873
2021-07-13877881871875113,300875
2021-07-12869876865872144,900872
2021-07-09854870845868248,200868
2021-07-08866871861861126,400861
2021-07-07864869859866143,400866
2021-07-0687187586686678,400866
2021-07-05865870863869100,800869
2021-07-02858873858869123,200869
2021-07-01858867856857156,400857
2021-06-3086186785685887,700858
2021-06-29858861853856168,500856
2021-06-28855870855866137,300866
2021-06-25871873863870101,800870
2021-06-24855871852866142,200866
2021-06-23868868855855199,700855
2021-06-22854868849867211,200867
2021-06-21850850830830258,900830
2021-06-18878880856856302,200856
2021-06-17899902876876402,400876
2021-06-16915918905914155,500914
2021-06-15920928915922177,500922
2021-06-14916923907908178,900908
2021-06-11900909892909224,100909
2021-06-10893900892900108,800900
2021-06-09890904890890168,700890
2021-06-08901902887890138,000890
2021-06-07899899893895148,300895
2021-06-04880897880895175,100895
2021-06-03868884867879152,000879
2021-06-02861867855862175,300862
2021-06-01866874858863135,000863
2021-05-31879879853858229,400858
2021-05-28868886868884167,900884
2021-05-27872875861867260,800867
2021-05-26877882871873132,800873
2021-05-25899899875877165,900877
2021-05-24901908891892253,900892
2021-05-21888894884888210,500888
2021-05-20882896879885151,200885
2021-05-19890896879884154,200884
2021-05-18880906880903179,600903
2021-05-17882891876876205,300876
2021-05-14852884844875263,900875
2021-05-13890894846849545,400849
2021-05-12938947882898711,700898
2021-05-111,0041,0231,0021,013223,9001,013
2021-05-109971,0129951,004106,1001,004
2021-05-071,0061,00799499687,300996
2021-05-069811,0139801,005123,4001,005
2021-04-30975992975984131,100984
2021-04-28987988974975153,600975
2021-04-27987991981985114,000985
2021-04-261,0001,00098598578,400985
2021-04-231,0121,0129981,00385,3001,003
2021-04-221,0001,0091,0001,00999,9001,009
2021-04-211,0041,004990990108,200990
2021-04-201,0111,0221,0011,004177,0001,004
2021-04-191,0061,0141,0031,011113,2001,011
2021-04-161,0021,00299199968,500999
2021-04-1598999998999653,300996
2021-04-1499599898498882,900988
2021-04-131,0011,00499599579,600995
2021-04-121,0031,0079951,001107,3001,001
2021-04-091,0061,024994995184,700995
2021-04-089971,00599399785,500997
2021-04-079891,0109891,01073,1001,010
2021-04-061,0061,00898799279,400992
2021-04-051,0001,0119981,00693,8001,006
2021-04-021,0141,0179991,001110,7001,001
2021-04-019981,0129981,005132,1001,005
2021-03-311,0061,020995995290,100995
2021-03-301,0051,007990998110,300998
2021-03-291,0201,0251,0091,024207,5001,024
2021-03-261,0071,0181,0041,01198,4001,011
2021-03-259861,002985992108,000992
2021-03-24993996981981175,300981
2021-03-231,0201,024999999180,700999
2021-03-221,0271,0291,0181,022163,4001,022
2021-03-191,0001,0301,0001,025255,9001,025
2021-03-181,0171,0251,0121,023163,7001,023
2021-03-171,0031,0121,0021,010125,3001,010
2021-03-169971,0169921,015229,5001,015
2021-03-15979992977987187,500987
2021-03-12960974958972238,700972
2021-03-11954975950966317,400966
2021-03-10963963952957126,600957
2021-03-09970972964965139,300965
2021-03-08965968955961165,900961
2021-03-05946961935959260,000959
2021-03-04933950931947130,800947
2021-03-03940941930938151,700938
2021-03-02937941929931308,300931
2021-03-01910925908925129,000925
2021-02-26925925903903295,600903
2021-02-25936936927927183,000927
2021-02-24937938920921188,400921
2021-02-22935946931936267,700936
2021-02-19929932920924187,600924
2021-02-18952953939944266,800944
2021-02-17960966945945238,000945
2021-02-16957965947953225,000953
2021-02-15943950938943149,300943
2021-02-12948948932935172,400935
2021-02-10950951935938162,400938
2021-02-09935946928946244,000946
2021-02-08927932919928182,400928
2021-02-05934937918919255,900919
2021-02-04910935905932441,300932
2021-02-03909912903910232,700910
2021-02-02918918904907352,500907
2021-02-01937937908910393,600910
2021-01-29970972942950411,000950
2021-01-28967982957966870,700966
2021-01-27990993982982253,400982
2021-01-26993993980986323,900986
2021-01-25983983971981262,500981
2021-01-221,0031,006979979342,000979
2021-01-211,0081,0149931,001229,1001,001
2021-01-201,0001,002987993241,100993
2021-01-191,0011,0139981,006201,4001,006
2021-01-189981,0139941,006133,6001,006
2021-01-151,0201,0231,0081,008208,5001,008
2021-01-141,0471,0501,0101,029569,4001,029
2021-01-131,0721,0721,0411,049246,3001,049
2021-01-121,0831,0971,0681,093754,4001,093
2021-01-081,0711,0881,0601,081595,1001,081
2021-01-071,0621,0791,0601,065362,8001,065
2021-01-061,0551,0581,0371,056293,5001,056
2021-01-051,0321,0631,0291,063370,7001,063
2021-01-041,0451,0451,0251,032207,1001,032

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