4617 中国塗料(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,649	1,672	1,643	1,658	386,500	1,658
2023-12-28	1,649	1,684	1,640	1,658	494,900	1,658
2023-12-27	1,669	1,688	1,652	1,664	803,500	1,664
2023-12-26	1,715	1,715	1,635	1,695	1,785,400	1,695
2023-12-25	1,690	1,690	1,641	1,648	288,200	1,648
2023-12-22	1,645	1,686	1,631	1,657	371,600	1,657
2023-12-21	1,613	1,628	1,605	1,621	220,700	1,621
2023-12-20	1,635	1,652	1,623	1,639	284,200	1,639
2023-12-19	1,615	1,633	1,599	1,619	239,300	1,619
2023-12-18	1,594	1,633	1,579	1,602	479,500	1,602
2023-12-15	1,635	1,659	1,607	1,622	527,700	1,622
2023-12-14	1,651	1,666	1,614	1,634	450,300	1,634
2023-12-13	1,681	1,700	1,645	1,668	459,000	1,668
2023-12-12	1,650	1,684	1,640	1,655	740,800	1,655
2023-12-11	1,640	1,652	1,621	1,633	385,000	1,633
2023-12-08	1,600	1,620	1,571	1,594	979,800	1,594
2023-12-07	1,629	1,660	1,615	1,631	660,400	1,631
2023-12-06	1,558	1,638	1,556	1,630	779,900	1,630
2023-12-05	1,570	1,579	1,531	1,554	652,100	1,554
2023-12-04	1,559	1,595	1,533	1,583	659,100	1,583
2023-12-01	1,552	1,585	1,547	1,567	592,700	1,567
2023-11-30	1,472	1,549	1,465	1,541	605,300	1,541
2023-11-29	1,490	1,500	1,471	1,475	212,500	1,475
2023-11-28	1,483	1,504	1,474	1,499	229,300	1,499
2023-11-27	1,504	1,522	1,485	1,487	509,200	1,487
2023-11-24	1,485	1,494	1,468	1,484	238,800	1,484
2023-11-22	1,446	1,482	1,439	1,474	258,300	1,474
2023-11-21	1,429	1,446	1,423	1,441	216,600	1,441
2023-11-20	1,438	1,464	1,424	1,427	348,300	1,427
2023-11-17	1,417	1,455	1,414	1,454	275,400	1,454
2023-11-16	1,440	1,455	1,420	1,425	510,900	1,425
2023-11-15	1,467	1,472	1,446	1,465	245,700	1,465
2023-11-14	1,462	1,464	1,426	1,459	366,100	1,459
2023-11-13	1,477	1,477	1,445	1,458	291,500	1,458
2023-11-10	1,482	1,503	1,449	1,472	787,800	1,472
2023-11-09	1,409	1,432	1,400	1,425	452,600	1,425
2023-11-08	1,455	1,462	1,394	1,403	1,005,500	1,403
2023-11-07	1,451	1,469	1,443	1,457	526,900	1,457
2023-11-06	1,485	1,493	1,446	1,480	791,700	1,480
2023-11-02	1,514	1,526	1,442	1,459	1,207,800	1,459
2023-11-01	1,462	1,512	1,425	1,494	2,121,200	1,494
2023-10-31	1,360	1,360	1,325	1,357	689,300	1,357
2023-10-30	1,341	1,359	1,333	1,342	1,184,100	1,342
2023-10-27	1,335	1,361	1,333	1,361	501,900	1,361
2023-10-26	1,322	1,349	1,318	1,320	369,100	1,320
2023-10-25	1,340	1,346	1,322	1,331	342,200	1,331
2023-10-24	1,318	1,327	1,277	1,320	571,200	1,320
2023-10-23	1,317	1,331	1,297	1,298	518,600	1,298
2023-10-20	1,302	1,325	1,301	1,317	384,500	1,317
2023-10-19	1,320	1,332	1,304	1,310	444,600	1,310
2023-10-18	1,345	1,352	1,326	1,337	307,700	1,337
2023-10-17	1,353	1,360	1,321	1,338	300,500	1,338
2023-10-16	1,341	1,352	1,325	1,333	303,500	1,333
2023-10-13	1,354	1,365	1,341	1,344	249,900	1,344
2023-10-12	1,356	1,373	1,346	1,370	277,000	1,370
2023-10-11	1,373	1,373	1,347	1,347	324,100	1,347
2023-10-10	1,350	1,374	1,350	1,369	663,200	1,369
2023-10-06	1,292	1,321	1,292	1,314	496,300	1,314
2023-10-05	1,300	1,319	1,280	1,316	562,100	1,316
2023-10-04	1,300	1,313	1,275	1,278	1,183,100	1,278
2023-10-03	1,363	1,363	1,321	1,326	873,500	1,326
2023-10-02	1,383	1,405	1,369	1,373	795,700	1,373
2023-09-29	1,408	1,411	1,339	1,355	969,100	1,355
2023-09-28	1,406	1,424	1,401	1,409	415,200	1,409
2023-09-27	1,439	1,450	1,417	1,437	760,300	1,437
2023-09-26	1,445	1,450	1,431	1,445	348,800	1,445
2023-09-25	1,436	1,450	1,422	1,449	354,200	1,449
2023-09-22	1,415	1,434	1,402	1,426	502,300	1,426
2023-09-21	1,419	1,447	1,419	1,436	534,200	1,436
2023-09-20	1,450	1,453	1,417	1,418	487,500	1,418
2023-09-19	1,430	1,449	1,425	1,440	476,600	1,440
2023-09-15	1,445	1,457	1,429	1,431	634,800	1,431
2023-09-14	1,426	1,448	1,421	1,445	323,100	1,445
2023-09-13	1,441	1,448	1,408	1,419	542,500	1,419
2023-09-12	1,468	1,469	1,437	1,441	362,100	1,441
2023-09-11	1,459	1,462	1,440	1,455	268,800	1,455
2023-09-08	1,445	1,453	1,431	1,440	439,900	1,440
2023-09-07	1,469	1,477	1,449	1,455	345,600	1,455
2023-09-06	1,470	1,472	1,450	1,468	481,300	1,468
2023-09-05	1,462	1,468	1,445	1,463	500,300	1,463
2023-09-04	1,438	1,478	1,435	1,478	594,100	1,478
2023-09-01	1,426	1,436	1,418	1,430	366,400	1,430
2023-08-31	1,426	1,446	1,422	1,427	654,300	1,427
2023-08-30	1,419	1,428	1,397	1,420	589,100	1,420
2023-08-29	1,383	1,409	1,381	1,408	547,200	1,408
2023-08-28	1,366	1,380	1,361	1,379	468,900	1,379
2023-08-25	1,351	1,363	1,346	1,356	349,600	1,356
2023-08-24	1,374	1,374	1,358	1,370	368,600	1,370
2023-08-23	1,373	1,374	1,354	1,374	463,500	1,374
2023-08-22	1,353	1,368	1,341	1,368	692,400	1,368
2023-08-21	1,342	1,354	1,334	1,341	502,800	1,341
2023-08-18	1,345	1,356	1,333	1,341	481,000	1,341
2023-08-17	1,359	1,374	1,321	1,355	784,300	1,355
2023-08-16	1,349	1,362	1,337	1,354	790,400	1,354
2023-08-15	1,339	1,355	1,327	1,345	594,700	1,345
2023-08-14	1,380	1,380	1,323	1,330	918,200	1,330
2023-08-10	1,363	1,378	1,350	1,362	1,181,700	1,362
2023-08-09	1,324	1,356	1,307	1,352	1,249,300	1,352
2023-08-08	1,332	1,346	1,304	1,310	1,272,300	1,310
2023-08-07	1,300	1,329	1,292	1,325	1,530,400	1,325
2023-08-04	1,307	1,318	1,288	1,293	933,200	1,293
2023-08-03	1,346	1,346	1,298	1,304	1,097,900	1,304
2023-08-02	1,379	1,379	1,347	1,356	1,260,400	1,356
2023-08-01	1,400	1,417	1,323	1,360	3,397,800	1,360
2023-07-31	1,212	1,243	1,210	1,231	481,000	1,231
2023-07-28	1,177	1,185	1,159	1,182	240,300	1,182
2023-07-27	1,187	1,189	1,180	1,186	145,000	1,186
2023-07-26	1,185	1,193	1,177	1,185	167,400	1,185
2023-07-25	1,173	1,184	1,163	1,183	186,300	1,183
2023-07-24	1,176	1,190	1,167	1,167	189,500	1,167
2023-07-21	1,170	1,179	1,161	1,165	435,500	1,165
2023-07-20	1,184	1,202	1,175	1,179	274,900	1,179
2023-07-19	1,183	1,190	1,181	1,188	104,400	1,188
2023-07-18	1,170	1,192	1,159	1,174	242,800	1,174
2023-07-14	1,155	1,165	1,125	1,149	303,400	1,149
2023-07-13	1,173	1,182	1,162	1,177	92,400	1,177
2023-07-12	1,181	1,181	1,170	1,172	61,400	1,172
2023-07-11	1,187	1,192	1,171	1,174	80,400	1,174
2023-07-10	1,181	1,183	1,172	1,175	95,900	1,175
2023-07-07	1,200	1,200	1,176	1,178	205,800	1,178
2023-07-06	1,203	1,220	1,201	1,210	157,900	1,210
2023-07-05	1,214	1,224	1,210	1,213	96,400	1,213
2023-07-04	1,251	1,251	1,206	1,206	204,700	1,206
2023-07-03	1,223	1,257	1,220	1,256	227,500	1,256
2023-06-30	1,193	1,213	1,176	1,212	185,400	1,212
2023-06-29	1,208	1,214	1,190	1,201	297,800	1,201
2023-06-28	1,200	1,215	1,189	1,202	275,200	1,202
2023-06-27	1,188	1,198	1,170	1,197	146,600	1,197
2023-06-26	1,165	1,193	1,153	1,188	182,100	1,188
2023-06-23	1,187	1,187	1,153	1,162	196,500	1,162
2023-06-22	1,180	1,187	1,166	1,181	169,500	1,181
2023-06-21	1,155	1,173	1,152	1,173	131,300	1,173
2023-06-20	1,162	1,176	1,157	1,168	123,500	1,168
2023-06-19	1,155	1,162	1,143	1,162	149,900	1,162
2023-06-16	1,115	1,151	1,113	1,146	360,900	1,146
2023-06-15	1,142	1,142	1,121	1,122	113,100	1,122
2023-06-14	1,142	1,148	1,134	1,143	100,900	1,143
2023-06-13	1,145	1,147	1,134	1,140	121,200	1,140
2023-06-12	1,135	1,143	1,129	1,134	95,300	1,134
2023-06-09	1,126	1,136	1,121	1,127	155,200	1,127
2023-06-08	1,103	1,122	1,103	1,117	160,400	1,117
2023-06-07	1,116	1,129	1,100	1,100	179,600	1,100
2023-06-06	1,092	1,115	1,090	1,115	99,300	1,115
2023-06-05	1,090	1,103	1,090	1,098	87,700	1,098
2023-06-02	1,045	1,084	1,045	1,078	63,700	1,078
2023-06-01	1,043	1,053	1,041	1,052	80,800	1,052
2023-05-31	1,052	1,058	1,042	1,047	174,500	1,047
2023-05-30	1,064	1,072	1,056	1,072	113,100	1,072
2023-05-29	1,105	1,105	1,072	1,075	102,700	1,075
2023-05-26	1,098	1,100	1,088	1,088	71,900	1,088
2023-05-25	1,100	1,112	1,096	1,103	92,600	1,103
2023-05-24	1,105	1,109	1,102	1,106	49,700	1,106
2023-05-23	1,113	1,122	1,098	1,106	106,700	1,106
2023-05-22	1,123	1,125	1,095	1,116	124,900	1,116
2023-05-19	1,127	1,128	1,109	1,117	110,000	1,117
2023-05-18	1,110	1,126	1,097	1,126	152,400	1,126
2023-05-17	1,114	1,114	1,104	1,108	91,300	1,108
2023-05-16	1,122	1,133	1,112	1,122	111,800	1,122
2023-05-15	1,113	1,119	1,100	1,118	92,100	1,118
2023-05-12	1,112	1,123	1,100	1,109	186,100	1,109
2023-05-11	1,220	1,222	1,100	1,112	439,000	1,112
2023-05-10	1,205	1,206	1,182	1,198	230,600	1,198
2023-05-09	1,195	1,212	1,187	1,203	156,100	1,203
2023-05-08	1,187	1,212	1,184	1,188	154,200	1,188
2023-05-02	1,186	1,189	1,174	1,187	99,400	1,187
2023-05-01	1,170	1,199	1,170	1,186	159,800	1,186
2023-04-28	1,134	1,189	1,134	1,184	320,300	1,184
2023-04-27	1,130	1,148	1,124	1,126	214,000	1,126
2023-04-26	1,126	1,137	1,105	1,132	143,300	1,132
2023-04-25	1,130	1,146	1,126	1,126	86,600	1,126
2023-04-24	1,118	1,129	1,113	1,129	75,300	1,129
2023-04-21	1,092	1,109	1,092	1,104	67,000	1,104
2023-04-20	1,116	1,120	1,101	1,104	52,100	1,104
2023-04-19	1,110	1,120	1,106	1,120	48,600	1,120
2023-04-18	1,111	1,124	1,106	1,116	69,700	1,116
2023-04-17	1,111	1,111	1,098	1,104	45,600	1,104
2023-04-14	1,111	1,118	1,102	1,106	75,800	1,106
2023-04-13	1,103	1,110	1,100	1,106	79,500	1,106
2023-04-12	1,085	1,108	1,085	1,108	79,500	1,108
2023-04-11	1,082	1,089	1,077	1,085	81,300	1,085
2023-04-10	1,069	1,080	1,064	1,071	54,700	1,071
2023-04-07	1,061	1,067	1,056	1,062	50,800	1,062
2023-04-06	1,067	1,072	1,057	1,063	104,100	1,063
2023-04-05	1,109	1,111	1,085	1,085	131,200	1,085
2023-04-04	1,112	1,125	1,103	1,121	119,000	1,121
2023-04-03	1,106	1,106	1,095	1,103	86,700	1,103
2023-03-31	1,069	1,098	1,066	1,095	186,400	1,095
2023-03-30	1,059	1,065	1,054	1,058	83,700	1,058
2023-03-29	1,068	1,072	1,064	1,069	108,400	1,069
2023-03-28	1,070	1,080	1,062	1,062	129,900	1,062
2023-03-27	1,060	1,071	1,058	1,066	120,100	1,066
2023-03-24	1,062	1,062	1,053	1,054	100,200	1,054
2023-03-23	1,054	1,063	1,051	1,062	87,900	1,062
2023-03-22	1,080	1,083	1,065	1,065	83,600	1,065
2023-03-20	1,056	1,063	1,051	1,060	102,000	1,060
2023-03-17	1,075	1,075	1,054	1,056	140,700	1,056
2023-03-16	1,047	1,064	1,040	1,058	106,500	1,058
2023-03-15	1,068	1,079	1,062	1,066	108,700	1,066
2023-03-14	1,047	1,060	1,041	1,055	139,100	1,055
2023-03-13	1,069	1,071	1,058	1,070	132,700	1,070
2023-03-10	1,098	1,103	1,085	1,085	177,800	1,085
2023-03-09	1,114	1,127	1,108	1,112	185,700	1,112
2023-03-08	1,112	1,121	1,108	1,110	165,600	1,110
2023-03-07	1,118	1,121	1,108	1,116	159,700	1,116
2023-03-06	1,126	1,127	1,115	1,118	164,000	1,118
2023-03-03	1,120	1,132	1,116	1,118	255,800	1,118
2023-03-02	1,125	1,127	1,113	1,113	200,000	1,113
2023-03-01	1,112	1,130	1,106	1,128	303,500	1,128
2023-02-28	1,117	1,125	1,099	1,121	228,800	1,121
2023-02-27	1,099	1,116	1,095	1,113	156,000	1,113
2023-02-24	1,091	1,103	1,085	1,103	156,900	1,103
2023-02-22	1,084	1,093	1,077	1,086	122,300	1,086
2023-02-21	1,081	1,094	1,074	1,090	65,000	1,090
2023-02-20	1,098	1,099	1,082	1,087	60,800	1,087
2023-02-17	1,098	1,109	1,086	1,092	131,500	1,092
2023-02-16	1,090	1,103	1,090	1,103	94,400	1,103
2023-02-15	1,089	1,101	1,078	1,082	149,800	1,082
2023-02-14	1,075	1,087	1,070	1,087	124,400	1,087
2023-02-13	1,067	1,073	1,058	1,070	169,400	1,070
2023-02-10	1,061	1,082	1,059	1,067	174,900	1,067
2023-02-09	1,053	1,079	1,053	1,070	259,800	1,070
2023-02-08	1,052	1,055	1,040	1,054	153,200	1,054
2023-02-07	1,041	1,054	1,036	1,049	142,000	1,049
2023-02-06	1,045	1,054	1,038	1,041	183,800	1,041
2023-02-03	1,026	1,042	1,017	1,039	169,700	1,039
2023-02-02	1,037	1,046	1,015	1,026	225,800	1,026
2023-02-01	1,062	1,085	1,037	1,042	738,900	1,042
2023-01-31	980	995	974	987	162,600	987
2023-01-30	975	984	969	975	430,900	975
2023-01-27	995	995	975	978	105,400	978
2023-01-26	1,008	1,009	988	992	51,500	992
2023-01-25	1,013	1,013	1,001	1,006	62,600	1,006
2023-01-24	995	1,016	993	1,012	215,400	1,012
2023-01-23	980	994	972	991	131,400	991
2023-01-20	958	975	957	968	165,400	968
2023-01-19	960	965	951	953	122,700	953
2023-01-18	941	963	933	959	322,300	959
2023-01-17	920	942	920	941	286,800	941
2023-01-16	924	932	920	921	109,100	921
2023-01-13	935	949	925	927	177,200	927
2023-01-12	951	963	940	940	198,300	940
2023-01-11	961	968	961	966	48,900	966
2023-01-10	965	971	952	959	64,000	959
2023-01-06	959	963	947	962	103,200	962
2023-01-05	943	957	938	956	138,100	956
2023-01-04	954	954	945	946	83,200	946

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