4617 中国塗料(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	961	966	953	954	68,300	954
2022-12-29	951	961	949	961	176,900	961
2022-12-28	948	960	944	959	85,100	959
2022-12-27	957	959	951	952	26,900	952
2022-12-26	950	958	949	954	45,200	954
2022-12-23	961	961	950	951	108,200	951
2022-12-22	964	970	958	961	94,000	961
2022-12-21	979	986	963	964	106,500	964
2022-12-20	998	1,001	972	979	150,500	979
2022-12-19	991	999	990	998	92,600	998
2022-12-16	994	1,000	989	994	142,700	994
2022-12-15	995	1,001	992	994	149,000	994
2022-12-14	989	998	986	997	112,500	997
2022-12-13	993	997	987	989	130,800	989
2022-12-12	989	989	978	980	74,600	980
2022-12-09	986	996	983	991	100,800	991
2022-12-08	996	1,000	990	995	119,200	995
2022-12-07	998	1,003	993	996	124,000	996
2022-12-06	996	1,003	987	998	178,200	998
2022-12-05	1,020	1,023	998	1,000	164,400	1,000
2022-12-02	1,020	1,022	1,011	1,016	108,800	1,016
2022-12-01	1,036	1,036	1,026	1,030	77,100	1,030
2022-11-30	1,043	1,048	1,031	1,033	234,800	1,033
2022-11-29	1,056	1,056	1,039	1,046	152,500	1,046
2022-11-28	1,076	1,076	1,060	1,068	152,900	1,068
2022-11-25	1,070	1,081	1,067	1,073	167,400	1,073
2022-11-24	1,064	1,071	1,056	1,061	139,700	1,061
2022-11-22	1,040	1,061	1,039	1,060	194,600	1,060
2022-11-21	1,045	1,047	1,033	1,037	103,900	1,037
2022-11-18	1,033	1,046	1,031	1,045	133,900	1,045
2022-11-17	1,015	1,036	1,015	1,033	147,000	1,033
2022-11-16	1,015	1,024	1,011	1,024	107,400	1,024
2022-11-15	1,006	1,023	1,005	1,023	140,800	1,023
2022-11-14	1,018	1,027	1,006	1,006	127,500	1,006
2022-11-11	1,040	1,045	1,027	1,029	88,700	1,029
2022-11-10	1,026	1,036	1,026	1,035	88,600	1,035
2022-11-09	1,037	1,043	1,033	1,035	116,600	1,035
2022-11-08	1,025	1,037	1,020	1,034	118,700	1,034
2022-11-07	1,013	1,022	1,000	1,021	125,700	1,021
2022-11-04	1,023	1,023	1,003	1,010	236,300	1,010
2022-11-02	1,029	1,034	1,012	1,027	457,800	1,027
2022-11-01	1,000	1,040	989	1,023	858,100	1,023
2022-10-31	917	925	907	914	155,300	914
2022-10-28	907	916	887	904	1,161,800	904
2022-10-27	913	922	911	922	145,100	922
2022-10-26	920	929	919	925	108,600	925
2022-10-25	915	918	913	917	72,800	917
2022-10-24	902	911	902	905	79,200	905
2022-10-21	909	915	899	901	83,800	901
2022-10-20	917	918	909	914	94,100	914
2022-10-19	910	926	910	922	127,900	922
2022-10-18	910	912	897	909	101,500	909
2022-10-17	890	900	886	895	122,500	895
2022-10-14	905	908	891	898	111,600	898
2022-10-13	894	900	889	893	144,400	893
2022-10-12	890	902	886	898	147,500	898
2022-10-11	903	910	889	894	188,300	894
2022-10-07	924	928	915	916	96,400	916
2022-10-06	929	947	929	934	151,900	934
2022-10-05	938	938	925	930	75,900	930
2022-10-04	912	927	911	927	123,400	927
2022-10-03	885	897	885	892	120,800	892
2022-09-30	901	905	886	889	158,900	889
2022-09-29	888	903	883	896	184,900	896
2022-09-28	874	890	874	890	160,600	890
2022-09-27	879	886	875	876	120,700	876
2022-09-26	875	889	872	873	219,100	873
2022-09-22	875	882	872	878	154,900	878
2022-09-21	883	891	875	877	129,000	877
2022-09-20	875	887	873	883	138,100	883
2022-09-16	864	878	863	875	126,200	875
2022-09-15	868	871	861	869	108,100	869
2022-09-14	871	871	862	864	189,700	864
2022-09-13	878	887	874	883	82,200	883
2022-09-12	893	893	875	877	70,900	877
2022-09-09	879	890	879	884	137,400	884
2022-09-08	865	884	864	882	152,100	882
2022-09-07	863	868	856	859	126,600	859
2022-09-06	872	877	865	868	136,400	868
2022-09-05	868	871	862	866	88,700	866
2022-09-02	877	877	866	871	116,900	871
2022-09-01	879	883	872	874	138,700	874
2022-08-31	879	892	878	885	124,000	885
2022-08-30	879	890	879	889	109,200	889
2022-08-29	878	884	876	877	131,000	877
2022-08-26	903	903	892	893	69,300	893
2022-08-25	899	906	894	897	108,400	897
2022-08-24	898	899	887	891	100,500	891
2022-08-23	901	907	888	896	142,200	896
2022-08-22	897	911	895	910	105,200	910
2022-08-19	912	913	902	906	102,300	906
2022-08-18	909	921	905	910	143,200	910
2022-08-17	921	923	915	918	136,900	918
2022-08-16	920	920	907	913	108,000	913
2022-08-15	915	922	912	915	98,500	915
2022-08-12	900	914	897	910	153,900	910
2022-08-10	884	892	884	891	78,300	891
2022-08-09	902	902	878	886	145,000	886
2022-08-08	900	905	897	901	63,900	901
2022-08-05	888	902	888	900	91,800	900
2022-08-04	896	896	878	887	68,200	887
2022-08-03	892	897	890	896	61,100	896
2022-08-02	892	892	878	888	75,500	888
2022-08-01	874	897	874	894	118,000	894
2022-07-29	875	882	865	878	257,100	878
2022-07-28	878	889	873	881	120,700	881
2022-07-27	879	883	874	877	46,400	877
2022-07-26	882	889	877	881	67,400	881
2022-07-25	895	895	881	882	88,800	882
2022-07-22	887	895	886	892	55,500	892
2022-07-21	886	901	886	895	53,200	895
2022-07-20	883	893	880	890	97,000	890
2022-07-19	880	883	867	867	173,900	867
2022-07-15	887	897	881	885	109,500	885
2022-07-14	886	890	885	888	35,100	888
2022-07-13	894	894	886	886	39,000	886
2022-07-12	899	903	883	886	54,900	886
2022-07-11	904	911	896	901	72,600	901
2022-07-08	907	912	891	894	88,400	894
2022-07-07	895	912	895	912	86,500	912
2022-07-06	891	898	882	892	44,200	892
2022-07-05	901	903	894	899	51,000	899
2022-07-04	891	892	884	891	42,100	891
2022-07-01	879	889	877	880	77,200	880
2022-06-30	878	883	870	881	80,300	881
2022-06-29	883	890	875	877	82,500	877
2022-06-28	881	891	880	887	66,100	887
2022-06-27	893	894	880	885	34,700	885
2022-06-24	872	885	869	885	75,300	885
2022-06-23	858	867	858	865	59,100	865
2022-06-22	868	874	860	864	83,200	864
2022-06-21	854	868	847	864	116,800	864
2022-06-20	856	864	845	847	58,700	847
2022-06-17	851	859	843	854	190,500	854
2022-06-16	853	864	853	857	59,800	857
2022-06-15	860	862	853	853	70,500	853
2022-06-14	850	860	849	855	79,000	855
2022-06-13	858	865	855	862	60,300	862
2022-06-10	872	879	867	867	91,000	867
2022-06-09	879	885	875	883	53,800	883
2022-06-08	891	892	880	881	48,100	881
2022-06-07	881	893	878	883	64,500	883
2022-06-06	872	887	872	881	105,200	881
2022-06-03	857	881	854	881	261,500	881
2022-06-02	860	862	849	849	164,600	849
2022-06-01	857	869	857	863	153,300	863
2022-05-31	865	873	852	852	190,500	852
2022-05-30	873	885	867	868	192,700	868
2022-05-27	863	866	859	866	44,500	866
2022-05-26	871	871	855	855	62,700	855
2022-05-25	874	875	860	860	64,200	860
2022-05-24	875	877	859	859	127,700	859
2022-05-23	892	892	876	876	72,300	876
2022-05-20	880	884	877	883	91,100	883
2022-05-19	880	893	880	886	48,200	886
2022-05-18	890	901	889	894	104,300	894
2022-05-17	884	894	880	880	85,800	880
2022-05-16	909	910	884	884	104,600	884
2022-05-13	910	911	891	902	109,500	902
2022-05-12	900	926	871	911	271,900	911
2022-05-11	941	953	938	945	91,100	945
2022-05-10	960	964	947	956	129,200	956
2022-05-09	967	974	963	964	87,400	964
2022-05-06	946	974	946	968	155,000	968
2022-05-02	947	965	940	961	122,900	961
2022-04-28	922	954	919	954	177,000	954
2022-04-27	923	929	918	921	135,600	921
2022-04-26	923	936	923	930	97,200	930
2022-04-25	925	929	916	920	104,400	920
2022-04-22	921	926	918	919	65,500	919
2022-04-21	931	937	929	933	97,400	933
2022-04-20	929	932	917	919	65,700	919
2022-04-19	920	931	918	922	185,600	922
2022-04-18	902	911	896	910	63,100	910
2022-04-15	917	920	910	913	82,100	913
2022-04-14	911	924	911	919	76,700	919
2022-04-13	891	911	891	911	123,500	911
2022-04-12	890	895	886	891	136,500	891
2022-04-11	898	908	894	895	126,100	895
2022-04-08	891	903	886	901	202,800	901
2022-04-07	898	911	892	902	124,600	902
2022-04-06	927	931	911	911	68,700	911
2022-04-05	932	938	921	932	107,500	932
2022-04-04	907	921	907	919	54,400	919
2022-04-01	895	910	895	905	107,100	905
2022-03-31	905	914	901	904	96,600	904
2022-03-30	926	926	904	912	108,700	912
2022-03-29	936	936	925	934	93,300	934
2022-03-28	934	937	927	933	65,900	933
2022-03-25	944	944	929	931	56,200	931
2022-03-24	935	938	928	934	90,200	934
2022-03-23	921	938	913	935	148,400	935
2022-03-22	922	925	910	913	117,800	913
2022-03-18	923	925	907	920	301,500	920
2022-03-17	920	921	911	915	178,000	915
2022-03-16	918	918	905	911	127,200	911
2022-03-15	910	915	906	913	129,400	913
2022-03-14	918	923	909	910	93,700	910
2022-03-11	901	910	901	902	87,700	902
2022-03-10	906	918	901	916	146,600	916
2022-03-09	884	905	884	898	119,400	898
2022-03-08	893	903	882	884	144,600	884
2022-03-07	895	900	887	893	188,700	893
2022-03-04	907	911	895	895	130,000	895
2022-03-03	910	913	906	907	77,600	907
2022-03-02	896	910	896	900	95,100	900
2022-03-01	920	927	910	910	81,700	910
2022-02-28	915	918	904	918	165,500	918
2022-02-25	911	911	900	905	74,400	905
2022-02-24	899	908	897	906	155,000	906
2022-02-22	905	909	899	907	63,500	907
2022-02-21	899	909	898	907	73,000	907
2022-02-18	899	908	898	899	86,800	899
2022-02-17	915	917	899	902	76,000	902
2022-02-16	913	918	907	916	98,100	916
2022-02-15	904	912	897	899	110,700	899
2022-02-14	902	907	897	898	83,800	898
2022-02-10	910	914	904	904	132,100	904
2022-02-09	906	911	897	898	122,900	898
2022-02-08	903	912	903	908	62,600	908
2022-02-07	901	911	898	902	89,200	902
2022-02-04	903	912	898	908	96,800	908
2022-02-03	908	921	903	909	149,000	909
2022-02-02	901	918	898	903	202,800	903
2022-02-01	858	885	848	873	335,500	873
2022-01-31	907	920	906	918	86,900	918
2022-01-28	914	922	906	917	166,500	917
2022-01-27	901	905	887	890	269,900	890
2022-01-26	916	928	900	901	164,800	901
2022-01-25	936	936	909	916	189,600	916
2022-01-24	929	949	923	949	101,500	949
2022-01-21	907	933	902	929	238,500	929
2022-01-20	894	919	894	914	152,800	914
2022-01-19	907	920	894	894	167,600	894
2022-01-18	934	941	916	916	151,100	916
2022-01-17	938	942	928	928	75,500	928
2022-01-14	946	946	920	931	141,000	931
2022-01-13	946	948	935	940	98,000	940
2022-01-12	954	955	944	947	86,400	947
2022-01-11	958	960	940	948	81,700	948
2022-01-07	955	967	941	947	81,800	947
2022-01-06	955	962	952	953	53,500	953
2022-01-05	958	965	951	965	109,400	965
2022-01-04	965	965	944	948	131,700	948

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