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
2021-12-30	945	955	937	950	74,900	950
2021-12-29	944	951	940	951	123,300	951
2021-12-28	938	958	934	954	209,300	954
2021-12-27	915	924	912	923	124,500	923
2021-12-24	913	916	905	912	64,500	912
2021-12-23	906	912	901	903	70,400	903
2021-12-22	914	914	904	904	89,100	904
2021-12-21	918	918	909	914	97,500	914
2021-12-20	924	924	897	903	119,900	903
2021-12-17	938	942	924	930	188,200	930
2021-12-16	926	938	926	936	128,500	936
2021-12-15	929	939	916	920	159,600	920
2021-12-14	932	936	928	933	128,600	933
2021-12-13	918	928	916	924	150,600	924
2021-12-10	903	904	895	903	186,000	903
2021-12-09	917	925	905	905	114,500	905
2021-12-08	920	920	911	917	221,200	917
2021-12-07	905	911	897	909	257,100	909
2021-12-06	889	899	887	891	188,300	891
2021-12-03	888	892	880	884	223,700	884
2021-12-02	880	888	874	877	245,700	877
2021-12-01	858	881	849	875	237,800	875
2021-11-30	879	885	862	862	447,900	862
2021-11-29	870	871	856	862	303,200	862
2021-11-26	882	882	868	872	230,700	872
2021-11-25	878	882	874	878	338,300	878
2021-11-24	876	881	871	873	284,300	873
2021-11-22	873	878	865	872	206,400	872
2021-11-19	861	871	859	868	215,300	868
2021-11-18	853	862	847	857	289,500	857
2021-11-17	841	855	841	846	266,100	846
2021-11-16	850	855	841	841	291,000	841
2021-11-15	845	863	845	855	382,800	855
2021-11-12	825	843	825	839	675,400	839
2021-11-11	814	832	814	827	254,400	827
2021-11-10	811	827	810	819	250,100	819
2021-11-09	829	835	821	821	415,200	821
2021-11-08	837	847	832	844	239,600	844
2021-11-05	837	844	836	840	195,400	840
2021-11-04	843	848	834	837	428,600	837
2021-11-02	830	844	828	833	244,800	833
2021-11-01	825	834	816	826	449,200	826
2021-10-29	889	890	872	879	173,700	879
2021-10-28	888	898	882	889	515,000	889
2021-10-27	889	897	882	889	114,200	889
2021-10-26	895	899	886	889	99,200	889
2021-10-25	876	889	876	884	165,100	884
2021-10-22	891	898	886	891	137,100	891
2021-10-21	906	908	879	883	109,600	883
2021-10-20	906	908	892	901	201,400	901
2021-10-19	884	904	884	900	168,100	900
2021-10-18	892	894	876	882	91,700	882
2021-10-15	881	889	875	886	140,200	886
2021-10-14	873	877	867	869	153,900	869
2021-10-13	885	889	873	875	158,200	875
2021-10-12	880	883	876	883	174,400	883
2021-10-11	868	884	866	881	158,900	881
2021-10-08	858	874	858	870	316,500	870
2021-10-07	843	854	839	841	286,700	841
2021-10-06	835	859	834	843	372,500	843
2021-10-05	828	847	828	828	346,300	828
2021-10-04	826	838	822	836	541,000	836
2021-10-01	833	841	817	818	659,300	818
2021-09-30	833	848	832	839	364,000	839
2021-09-29	849	849	827	830	906,400	830
2021-09-28	872	872	858	866	357,400	866
2021-09-27	890	893	870	871	441,000	871
2021-09-24	903	906	894	898	238,900	898
2021-09-22	898	899	882	882	242,700	882
2021-09-21	920	921	898	898	207,500	898
2021-09-17	940	943	927	935	205,400	935
2021-09-16	944	944	931	936	196,000	936
2021-09-15	934	944	927	940	265,100	940
2021-09-14	925	933	921	932	150,200	932
2021-09-13	913	922	910	922	93,700	922
2021-09-10	905	915	901	913	225,800	913
2021-09-09	902	913	901	908	125,500	908
2021-09-08	896	906	895	906	173,400	906
2021-09-07	903	904	892	893	221,300	893
2021-09-06	905	912	894	894	121,000	894
2021-09-03	903	903	891	899	181,600	899
2021-09-02	907	911	896	900	220,900	900
2021-09-01	905	911	899	907	378,000	907
2021-08-31	897	911	896	905	207,900	905
2021-08-30	900	914	900	902	138,000	902
2021-08-27	900	906	896	903	113,400	903
2021-08-26	905	914	901	908	74,000	908
2021-08-25	904	911	898	906	82,900	906
2021-08-24	899	906	897	898	101,900	898
2021-08-23	895	910	895	902	73,100	902
2021-08-20	896	902	888	894	136,400	894
2021-08-19	906	909	889	894	145,700	894
2021-08-18	926	926	903	908	139,300	908
2021-08-17	920	930	918	920	130,100	920
2021-08-16	915	920	908	916	134,700	916
2021-08-13	906	912	900	912	64,500	912
2021-08-12	909	912	902	906	77,800	906
2021-08-11	898	905	891	902	115,900	902
2021-08-10	897	906	887	891	107,300	891
2021-08-06	891	903	891	895	86,200	895
2021-08-05	887	890	883	887	78,400	887
2021-08-04	899	901	889	890	115,500	890
2021-08-03	895	909	894	900	109,100	900
2021-08-02	882	903	882	895	203,700	895
2021-07-30	913	919	898	905	391,600	905
2021-07-29	913	923	905	916	227,400	916
2021-07-28	895	913	893	908	224,300	908
2021-07-27	891	898	890	897	108,900	897
2021-07-26	880	887	874	886	174,300	886
2021-07-21	866	875	865	868	189,500	868
2021-07-20	853	866	853	866	197,500	866
2021-07-19	865	868	857	857	233,900	857
2021-07-16	862	873	862	867	107,500	867
2021-07-15	870	876	865	865	140,000	865
2021-07-14	875	878	871	873	91,600	873
2021-07-13	877	881	871	875	113,300	875
2021-07-12	869	876	865	872	144,900	872
2021-07-09	854	870	845	868	248,200	868
2021-07-08	866	871	861	861	126,400	861
2021-07-07	864	869	859	866	143,400	866
2021-07-06	871	875	866	866	78,400	866
2021-07-05	865	870	863	869	100,800	869
2021-07-02	858	873	858	869	123,200	869
2021-07-01	858	867	856	857	156,400	857
2021-06-30	861	867	856	858	87,700	858
2021-06-29	858	861	853	856	168,500	856
2021-06-28	855	870	855	866	137,300	866
2021-06-25	871	873	863	870	101,800	870
2021-06-24	855	871	852	866	142,200	866
2021-06-23	868	868	855	855	199,700	855
2021-06-22	854	868	849	867	211,200	867
2021-06-21	850	850	830	830	258,900	830
2021-06-18	878	880	856	856	302,200	856
2021-06-17	899	902	876	876	402,400	876
2021-06-16	915	918	905	914	155,500	914
2021-06-15	920	928	915	922	177,500	922
2021-06-14	916	923	907	908	178,900	908
2021-06-11	900	909	892	909	224,100	909
2021-06-10	893	900	892	900	108,800	900
2021-06-09	890	904	890	890	168,700	890
2021-06-08	901	902	887	890	138,000	890
2021-06-07	899	899	893	895	148,300	895
2021-06-04	880	897	880	895	175,100	895
2021-06-03	868	884	867	879	152,000	879
2021-06-02	861	867	855	862	175,300	862
2021-06-01	866	874	858	863	135,000	863
2021-05-31	879	879	853	858	229,400	858
2021-05-28	868	886	868	884	167,900	884
2021-05-27	872	875	861	867	260,800	867
2021-05-26	877	882	871	873	132,800	873
2021-05-25	899	899	875	877	165,900	877
2021-05-24	901	908	891	892	253,900	892
2021-05-21	888	894	884	888	210,500	888
2021-05-20	882	896	879	885	151,200	885
2021-05-19	890	896	879	884	154,200	884
2021-05-18	880	906	880	903	179,600	903
2021-05-17	882	891	876	876	205,300	876
2021-05-14	852	884	844	875	263,900	875
2021-05-13	890	894	846	849	545,400	849
2021-05-12	938	947	882	898	711,700	898
2021-05-11	1,004	1,023	1,002	1,013	223,900	1,013
2021-05-10	997	1,012	995	1,004	106,100	1,004
2021-05-07	1,006	1,007	994	996	87,300	996
2021-05-06	981	1,013	980	1,005	123,400	1,005
2021-04-30	975	992	975	984	131,100	984
2021-04-28	987	988	974	975	153,600	975
2021-04-27	987	991	981	985	114,000	985
2021-04-26	1,000	1,000	985	985	78,400	985
2021-04-23	1,012	1,012	998	1,003	85,300	1,003
2021-04-22	1,000	1,009	1,000	1,009	99,900	1,009
2021-04-21	1,004	1,004	990	990	108,200	990
2021-04-20	1,011	1,022	1,001	1,004	177,000	1,004
2021-04-19	1,006	1,014	1,003	1,011	113,200	1,011
2021-04-16	1,002	1,002	991	999	68,500	999
2021-04-15	989	999	989	996	53,300	996
2021-04-14	995	998	984	988	82,900	988
2021-04-13	1,001	1,004	995	995	79,600	995
2021-04-12	1,003	1,007	995	1,001	107,300	1,001
2021-04-09	1,006	1,024	994	995	184,700	995
2021-04-08	997	1,005	993	997	85,500	997
2021-04-07	989	1,010	989	1,010	73,100	1,010
2021-04-06	1,006	1,008	987	992	79,400	992
2021-04-05	1,000	1,011	998	1,006	93,800	1,006
2021-04-02	1,014	1,017	999	1,001	110,700	1,001
2021-04-01	998	1,012	998	1,005	132,100	1,005
2021-03-31	1,006	1,020	995	995	290,100	995
2021-03-30	1,005	1,007	990	998	110,300	998
2021-03-29	1,020	1,025	1,009	1,024	207,500	1,024
2021-03-26	1,007	1,018	1,004	1,011	98,400	1,011
2021-03-25	986	1,002	985	992	108,000	992
2021-03-24	993	996	981	981	175,300	981
2021-03-23	1,020	1,024	999	999	180,700	999
2021-03-22	1,027	1,029	1,018	1,022	163,400	1,022
2021-03-19	1,000	1,030	1,000	1,025	255,900	1,025
2021-03-18	1,017	1,025	1,012	1,023	163,700	1,023
2021-03-17	1,003	1,012	1,002	1,010	125,300	1,010
2021-03-16	997	1,016	992	1,015	229,500	1,015
2021-03-15	979	992	977	987	187,500	987
2021-03-12	960	974	958	972	238,700	972
2021-03-11	954	975	950	966	317,400	966
2021-03-10	963	963	952	957	126,600	957
2021-03-09	970	972	964	965	139,300	965
2021-03-08	965	968	955	961	165,900	961
2021-03-05	946	961	935	959	260,000	959
2021-03-04	933	950	931	947	130,800	947
2021-03-03	940	941	930	938	151,700	938
2021-03-02	937	941	929	931	308,300	931
2021-03-01	910	925	908	925	129,000	925
2021-02-26	925	925	903	903	295,600	903
2021-02-25	936	936	927	927	183,000	927
2021-02-24	937	938	920	921	188,400	921
2021-02-22	935	946	931	936	267,700	936
2021-02-19	929	932	920	924	187,600	924
2021-02-18	952	953	939	944	266,800	944
2021-02-17	960	966	945	945	238,000	945
2021-02-16	957	965	947	953	225,000	953
2021-02-15	943	950	938	943	149,300	943
2021-02-12	948	948	932	935	172,400	935
2021-02-10	950	951	935	938	162,400	938
2021-02-09	935	946	928	946	244,000	946
2021-02-08	927	932	919	928	182,400	928
2021-02-05	934	937	918	919	255,900	919
2021-02-04	910	935	905	932	441,300	932
2021-02-03	909	912	903	910	232,700	910
2021-02-02	918	918	904	907	352,500	907
2021-02-01	937	937	908	910	393,600	910
2021-01-29	970	972	942	950	411,000	950
2021-01-28	967	982	957	966	870,700	966
2021-01-27	990	993	982	982	253,400	982
2021-01-26	993	993	980	986	323,900	986
2021-01-25	983	983	971	981	262,500	981
2021-01-22	1,003	1,006	979	979	342,000	979
2021-01-21	1,008	1,014	993	1,001	229,100	1,001
2021-01-20	1,000	1,002	987	993	241,100	993
2021-01-19	1,001	1,013	998	1,006	201,400	1,006
2021-01-18	998	1,013	994	1,006	133,600	1,006
2021-01-15	1,020	1,023	1,008	1,008	208,500	1,008
2021-01-14	1,047	1,050	1,010	1,029	569,400	1,029
2021-01-13	1,072	1,072	1,041	1,049	246,300	1,049
2021-01-12	1,083	1,097	1,068	1,093	754,400	1,093
2021-01-08	1,071	1,088	1,060	1,081	595,100	1,081
2021-01-07	1,062	1,079	1,060	1,065	362,800	1,065
2021-01-06	1,055	1,058	1,037	1,056	293,500	1,056
2021-01-05	1,032	1,063	1,029	1,063	370,700	1,063
2021-01-04	1,045	1,045	1,025	1,032	207,100	1,032

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