日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中国塗料(4617)の株価時系列情報

中国塗料(4617)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 217 225 217 218 44,000
1999/12/29 218 220 217 217 33,000
1999/12/28 220 225 217 217 46,000
1999/12/27 223 223 215 217 94,000
1999/12/24 203 204 198 198 126,000
1999/12/22 201 204 200 201 83,000
1999/12/21 198 205 195 201 267,000
1999/12/20 199 199 196 199 187,000
1999/12/17 205 208 197 198 276,000
1999/12/16 211 215 201 204 125,000
1999/12/15 220 225 210 211 186,000
1999/12/14 225 226 220 220 86,000
1999/12/13 226 227 225 225 29,000
1999/12/10 230 232 228 228 87,000
1999/12/09 235 235 231 231 60,000
1999/12/08 237 238 235 235 40,000
1999/12/07 238 241 237 237 50,000
1999/12/06 235 239 233 237 37,000
1999/12/03 235 235 228 230 62,000
1999/12/02 230 236 230 232 55,000
1999/12/01 231 232 230 230 79,000
1999/11/30 239 241 234 234 54,000
1999/11/29 234 236 229 236 152,000
1999/11/26 231 233 226 229 215,000
1999/11/25 230 233 225 231 53,000
1999/11/24 240 240 228 233 68,000
1999/11/22 247 250 236 240 48,000
1999/11/19 256 258 250 250 74,000
1999/11/18 268 268 255 256 79,000
1999/11/17 231 239 230 239 29,000
1999/11/16 222 225 218 218 150,000
1999/11/15 240 240 225 225 90,000
1999/11/12 235 240 222 225 63,000
1999/11/11 245 247 235 235 75,000
1999/11/10 250 250 246 247 32,000
1999/11/09 257 257 248 250 71,000
1999/11/08 255 260 253 253 37,000
1999/11/05 261 266 260 266 43,000
1999/11/04 274 274 262 272 32,000
1999/11/02 274 274 265 274 48,000
1999/11/01 275 275 270 274 11,000
1999/10/29 268 279 268 277 51,000
1999/10/28 271 272 269 269 20,000
1999/10/27 273 274 268 274 58,000
1999/10/26 271 276 268 276 11,000
1999/10/25 268 272 266 267 21,000
1999/10/22 269 269 265 265 27,000
1999/10/21 270 270 267 268 23,000
1999/10/20 265 270 265 267 38,000
1999/10/19 277 277 270 272 53,000
1999/10/18 275 275 271 271 68,000
1999/10/15 275 276 270 271 34,000
1999/10/14 274 274 270 270 101,000
1999/10/13 277 277 274 275 31,000
1999/10/12 274 279 274 278 26,000
1999/10/08 272 276 271 273 51,000
1999/10/07 271 279 271 275 50,000
1999/10/06 274 279 270 272 14,000
1999/10/05 280 280 271 279 36,000
1999/10/04 292 292 281 282 16,000
1999/10/01 283 284 270 272 60,000
1999/09/30 279 281 274 280 29,000
1999/09/29 277 282 275 280 25,000
1999/09/28 274 286 274 286 27,000
1999/09/27 278 286 278 280 19,000
1999/09/24 289 289 276 276 27,000
1999/09/22 289 289 274 283 28,000
1999/09/21 300 300 291 294 50,000
1999/09/20 294 307 293 305 52,000
1999/09/17 275 301 274 297 72,000
1999/09/16 280 280 270 278 60,000
1999/09/14 280 284 270 284 92,000
1999/09/13 280 285 280 285 59,000
1999/09/10 285 285 280 280 117,000
1999/09/09 289 289 281 284 73,000
1999/09/08 286 290 285 286 41,000
1999/09/07 285 288 285 285 103,000
1999/09/06 287 295 287 295 48,000
1999/09/03 285 289 285 287 62,000
1999/09/02 291 295 285 295 82,000
1999/09/01 292 292 285 287 150,000
1999/08/31 299 299 293 293 52,000
1999/08/30 300 301 298 300 34,000
1999/08/27 308 308 298 299 39,000
1999/08/26 310 311 298 298 67,000
1999/08/25 299 300 293 295 49,000
1999/08/24 298 308 295 299 62,000
1999/08/23 300 300 296 296 73,000
1999/08/20 300 300 297 298 23,000
1999/08/19 298 301 296 300 31,000
1999/08/18 300 300 297 298 25,000
1999/08/17 301 304 300 300 35,000
1999/08/16 298 302 298 300 80,000
1999/08/13 300 300 296 298 28,000
1999/08/12 310 310 300 304 13,000
1999/08/11 296 305 295 305 29,000
1999/08/10 296 297 290 291 36,000
1999/08/09 296 296 291 296 24,000
1999/08/06 300 308 296 296 61,000
1999/08/05 305 307 300 301 72,000
1999/08/04 319 320 305 310 17,000
1999/08/03 310 310 305 305 91,000
1999/08/02 310 312 309 310 36,000
1999/07/30 310 316 310 316 20,000
1999/07/29 313 318 311 315 66,000
1999/07/28 316 321 313 313 68,000
1999/07/27 320 321 312 316 54,000
1999/07/26 331 332 320 324 56,000
1999/07/23 331 332 330 330 49,000
1999/07/22 343 344 331 338 59,000
1999/07/21 334 344 334 344 65,000
1999/07/19 340 341 332 332 123,000
1999/07/16 347 347 340 340 68,000
1999/07/15 350 352 340 342 92,000
1999/07/14 348 350 345 350 91,000
1999/07/13 350 359 346 351 84,000
1999/07/12 352 353 342 344 109,000
1999/07/09 365 370 345 347 257,000
1999/07/08 363 365 353 365 627,000
1999/07/07 334 338 333 333 64,000
1999/07/06 340 340 335 335 70,000
1999/07/05 337 338 335 336 58,000
1999/07/02 342 345 331 332 51,000
1999/07/01 342 345 326 338 146,000
1999/06/30 344 345 335 341 62,000
1999/06/29 343 345 335 343 82,000
1999/06/28 346 348 338 342 90,000
1999/06/25 346 349 341 347 111,000
1999/06/24 350 355 341 350 201,000
1999/06/23 357 357 341 341 208,000
1999/06/22 345 358 343 358 394,000
1999/06/21 336 345 336 343 363,000
1999/06/18 335 337 332 334 156,000
1999/06/17 335 335 324 327 135,000
1999/06/16 331 339 327 330 282,000
1999/06/15 330 335 325 326 177,000
1999/06/14 310 330 310 325 86,000
1999/06/11 322 325 315 315 99,000
1999/06/10 312 320 310 315 98,000
1999/06/09 307 312 306 312 40,000
1999/06/08 315 315 301 306 61,000
1999/06/07 309 316 309 315 32,000
1999/06/04 325 325 313 313 133,000
1999/06/03 315 340 315 329 662,000
1999/06/02 310 314 302 314 137,000
1999/06/01 296 310 296 304 89,000
1999/05/31 305 310 302 306 40,000
1999/05/28 296 305 296 305 60,000
1999/05/27 300 303 292 296 80,000
1999/05/26 287 289 285 285 28,000
1999/05/25 290 292 286 287 21,000
1999/05/24 297 298 297 297 17,000
1999/05/21 293 297 293 295 44,000
1999/05/20 287 298 286 290 37,000
1999/05/19 285 292 285 292 46,000
1999/05/18 300 301 290 291 58,000
1999/05/17 316 316 300 301 60,000
1999/05/14 311 312 310 311 61,000
1999/05/13 314 316 311 311 49,000
1999/05/12 313 315 310 315 78,000
1999/05/11 312 314 310 314 55,000
1999/05/10 315 316 310 316 42,000
1999/05/07 320 320 308 309 115,000
1999/05/06 320 320 315 318 54,000
1999/04/30 319 319 311 315 76,000
1999/04/28 314 319 311 312 80,000
1999/04/27 325 325 310 310 88,000
1999/04/26 330 335 319 319 408,000
1999/04/23 319 330 314 319 324,000
1999/04/22 295 318 295 312 436,000
1999/04/21 297 297 285 285 85,000
1999/04/20 302 305 298 298 40,000
1999/04/19 305 305 301 301 46,000
1999/04/16 299 305 299 300 57,000
1999/04/15 303 303 297 298 36,000
1999/04/14 304 305 297 297 83,000
1999/04/13 299 310 298 302 114,000
1999/04/12 295 305 293 298 87,000
1999/04/09 302 305 294 297 81,000
1999/04/08 294 294 291 292 95,000
1999/04/07 283 300 283 294 109,000
1999/04/06 280 290 280 281 60,000
1999/04/05 280 284 280 280 123,000
1999/04/02 283 284 280 281 68,000
1999/04/01 287 288 282 288 86,000
1999/03/31 290 290 283 289 48,000
1999/03/30 292 295 290 290 60,000
1999/03/29 293 293 290 292 40,000
1999/03/26 300 304 289 289 52,000
1999/03/25 300 305 299 305 208,000
1999/03/24 290 298 284 296 146,000
1999/03/23 281 286 281 285 77,000
1999/03/19 285 292 285 288 70,000
1999/03/18 294 295 285 285 135,000
1999/03/17 295 295 290 294 85,000
1999/03/16 285 295 278 295 108,000
1999/03/15 290 294 285 285 90,000
1999/03/12 282 288 282 287 140,000
1999/03/11 280 286 276 282 230,000
1999/03/10 272 279 271 276 66,000
1999/03/09 287 287 275 275 34,000
1999/03/08 290 290 278 278 115,000
1999/03/05 265 278 265 278 79,000
1999/03/04 265 270 263 263 24,000
1999/03/03 260 270 260 270 42,000
1999/03/02 276 276 265 269 34,000
1999/03/01 271 272 268 268 31,000
1999/02/26 275 275 266 266 40,000
1999/02/25 278 278 270 273 36,000
1999/02/24 264 274 262 268 49,000
1999/02/23 270 278 260 260 76,000
1999/02/22 275 275 263 269 36,000
1999/02/19 257 263 257 263 34,000
1999/02/18 257 257 252 257 14,000
1999/02/17 260 260 252 252 59,000
1999/02/16 255 255 250 251 88,000
1999/02/15 262 262 252 255 35,000
1999/02/12 255 260 255 257 74,000
1999/02/10 257 257 255 255 25,000
1999/02/09 262 262 257 258 31,000
1999/02/08 261 262 259 262 13,000
1999/02/05 255 261 255 261 46,000
1999/02/04 265 265 255 262 51,000
1999/02/03 264 269 264 267 23,000
1999/02/02 270 274 270 274 46,000
1999/02/01 275 275 272 273 6,000
1999/01/29 271 279 271 275 88,000
1999/01/28 280 285 275 280 71,000
1999/01/27 278 285 278 280 55,000
1999/01/26 278 278 271 278 41,000
1999/01/25 278 279 270 278 52,000
1999/01/22 290 290 278 283 24,000
1999/01/21 280 295 278 295 53,000
1999/01/20 295 295 276 288 127,000
1999/01/19 290 305 290 291 626,000
1999/01/18 274 285 270 285 123,000
1999/01/14 264 275 259 275 169,000
1999/01/13 245 279 245 278 313,000
1999/01/12 235 240 235 240 30,000
1999/01/11 240 240 231 232 16,000
1999/01/08 231 231 225 228 52,000
1999/01/07 240 240 230 230 49,000
1999/01/06 229 238 222 238 87,000
1999/01/05 240 240 220 229 57,000
1999/01/04 240 240 230 230 19,000

このページの先頭へ