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 |
---|---|---|---|---|---|
2012/12/28 | 509 | 521 | 501 | 517 | 401,000 |
2012/12/27 | 515 | 519 | 509 | 510 | 177,000 |
2012/12/26 | 509 | 516 | 506 | 513 | 160,000 |
2012/12/25 | 514 | 519 | 506 | 506 | 115,000 |
2012/12/21 | 511 | 513 | 492 | 507 | 151,000 |
2012/12/20 | 499 | 514 | 494 | 508 | 134,000 |
2012/12/19 | 495 | 506 | 494 | 505 | 147,000 |
2012/12/18 | 478 | 500 | 476 | 494 | 293,000 |
2012/12/17 | 460 | 496 | 459 | 494 | 571,000 |
2012/12/14 | 440 | 453 | 438 | 446 | 273,000 |
2012/12/13 | 442 | 457 | 442 | 446 | 226,000 |
2012/12/12 | 437 | 438 | 427 | 434 | 305,000 |
2012/12/11 | 441 | 444 | 435 | 437 | 206,000 |
2012/12/10 | 452 | 456 | 441 | 442 | 167,000 |
2012/12/07 | 466 | 472 | 452 | 453 | 200,000 |
2012/12/06 | 465 | 477 | 463 | 471 | 246,000 |
2012/12/05 | 448 | 460 | 445 | 457 | 278,000 |
2012/12/04 | 441 | 450 | 437 | 448 | 369,000 |
2012/12/03 | 445 | 445 | 435 | 435 | 162,000 |
2012/11/30 | 453 | 457 | 447 | 447 | 109,000 |
2012/11/29 | 442 | 460 | 442 | 454 | 137,000 |
2012/11/28 | 450 | 452 | 438 | 441 | 146,000 |
2012/11/27 | 463 | 466 | 456 | 458 | 143,000 |
2012/11/26 | 460 | 466 | 459 | 463 | 179,000 |
2012/11/22 | 447 | 457 | 447 | 455 | 167,000 |
2012/11/21 | 441 | 441 | 437 | 439 | 99,000 |
2012/11/20 | 442 | 445 | 434 | 441 | 174,000 |
2012/11/19 | 427 | 444 | 427 | 442 | 127,000 |
2012/11/16 | 414 | 429 | 409 | 427 | 181,000 |
2012/11/15 | 408 | 417 | 408 | 414 | 126,000 |
2012/11/14 | 406 | 410 | 405 | 406 | 125,000 |
2012/11/13 | 410 | 411 | 406 | 409 | 108,000 |
2012/11/12 | 419 | 419 | 410 | 410 | 88,000 |
2012/11/09 | 405 | 419 | 405 | 418 | 129,000 |
2012/11/08 | 406 | 411 | 406 | 411 | 61,000 |
2012/11/07 | 404 | 413 | 403 | 411 | 74,000 |
2012/11/06 | 410 | 413 | 410 | 410 | 61,000 |
2012/11/05 | 409 | 411 | 407 | 410 | 38,000 |
2012/11/02 | 411 | 411 | 407 | 410 | 58,000 |
2012/11/01 | 400 | 410 | 397 | 410 | 137,000 |
2012/10/31 | 381 | 398 | 374 | 394 | 145,000 |
2012/10/30 | 378 | 389 | 373 | 374 | 191,000 |
2012/10/29 | 393 | 398 | 384 | 386 | 146,000 |
2012/10/26 | 400 | 403 | 393 | 399 | 353,000 |
2012/10/25 | 377 | 401 | 369 | 400 | 360,000 |
2012/10/24 | 372 | 380 | 372 | 375 | 89,000 |
2012/10/23 | 384 | 384 | 380 | 380 | 27,000 |
2012/10/22 | 378 | 384 | 376 | 383 | 111,000 |
2012/10/19 | 376 | 383 | 375 | 382 | 104,000 |
2012/10/18 | 366 | 376 | 366 | 373 | 100,000 |
2012/10/17 | 360 | 368 | 360 | 366 | 145,000 |
2012/10/16 | 353 | 359 | 350 | 357 | 71,000 |
2012/10/15 | 343 | 350 | 337 | 348 | 135,000 |
2012/10/12 | 342 | 343 | 336 | 339 | 183,000 |
2012/10/11 | 345 | 350 | 340 | 341 | 195,000 |
2012/10/10 | 352 | 352 | 345 | 346 | 149,000 |
2012/10/09 | 361 | 362 | 358 | 359 | 89,000 |
2012/10/05 | 356 | 372 | 356 | 368 | 289,000 |
2012/10/04 | 358 | 362 | 355 | 357 | 200,000 |
2012/10/03 | 372 | 373 | 357 | 358 | 190,000 |
2012/10/02 | 375 | 381 | 369 | 373 | 192,000 |
2012/10/01 | 376 | 377 | 368 | 374 | 160,000 |
2012/09/28 | 385 | 386 | 374 | 376 | 113,000 |
2012/09/27 | 368 | 382 | 368 | 379 | 218,000 |
2012/09/26 | 376 | 377 | 364 | 371 | 144,000 |
2012/09/25 | 377 | 385 | 377 | 385 | 139,000 |
2012/09/24 | 381 | 383 | 371 | 376 | 161,000 |
2012/09/21 | 385 | 388 | 381 | 384 | 128,000 |
2012/09/20 | 388 | 388 | 380 | 386 | 161,000 |
2012/09/19 | 399 | 402 | 386 | 387 | 300,000 |
2012/09/18 | 391 | 400 | 386 | 400 | 206,000 |
2012/09/14 | 381 | 389 | 380 | 385 | 208,000 |
2012/09/13 | 372 | 380 | 370 | 377 | 274,000 |
2012/09/12 | 378 | 380 | 375 | 376 | 184,000 |
2012/09/11 | 378 | 380 | 372 | 380 | 254,000 |
2012/09/10 | 374 | 382 | 372 | 382 | 138,000 |
2012/09/07 | 367 | 375 | 367 | 374 | 232,000 |
2012/09/06 | 362 | 370 | 361 | 362 | 279,000 |
2012/09/05 | 361 | 362 | 358 | 360 | 402,000 |
2012/09/04 | 371 | 377 | 367 | 369 | 259,000 |
2012/09/03 | 372 | 377 | 367 | 371 | 286,000 |
2012/08/31 | 376 | 376 | 367 | 372 | 401,000 |
2012/08/30 | 386 | 387 | 378 | 383 | 463,000 |
2012/08/29 | 389 | 389 | 385 | 386 | 350,000 |
2012/08/28 | 391 | 392 | 379 | 389 | 766,000 |
2012/08/27 | 402 | 406 | 398 | 401 | 266,000 |
2012/08/24 | 394 | 398 | 392 | 397 | 204,000 |
2012/08/23 | 394 | 396 | 384 | 394 | 315,000 |
2012/08/22 | 392 | 396 | 386 | 394 | 293,000 |
2012/08/21 | 386 | 392 | 385 | 392 | 153,000 |
2012/08/20 | 394 | 396 | 389 | 391 | 198,000 |
2012/08/17 | 378 | 391 | 378 | 390 | 260,000 |
2012/08/16 | 373 | 383 | 372 | 378 | 349,000 |
2012/08/15 | 384 | 385 | 371 | 375 | 381,000 |
2012/08/14 | 371 | 385 | 370 | 383 | 414,000 |
2012/08/13 | 375 | 381 | 372 | 376 | 144,000 |
2012/08/10 | 367 | 375 | 367 | 374 | 179,000 |
2012/08/09 | 373 | 375 | 368 | 374 | 348,000 |
2012/08/08 | 370 | 383 | 370 | 373 | 216,000 |
2012/08/07 | 356 | 372 | 356 | 370 | 247,000 |
2012/08/06 | 365 | 370 | 362 | 364 | 224,000 |
2012/08/03 | 364 | 370 | 358 | 361 | 284,000 |
2012/08/02 | 368 | 382 | 367 | 372 | 290,000 |
2012/08/01 | 380 | 381 | 361 | 369 | 388,000 |
2012/07/31 | 390 | 395 | 381 | 384 | 580,000 |
2012/07/30 | 395 | 398 | 389 | 394 | 235,000 |
2012/07/27 | 397 | 401 | 392 | 394 | 222,000 |
2012/07/26 | 400 | 400 | 389 | 393 | 285,000 |
2012/07/25 | 415 | 415 | 402 | 405 | 242,000 |
2012/07/24 | 417 | 424 | 417 | 420 | 197,000 |
2012/07/23 | 418 | 425 | 417 | 417 | 164,000 |
2012/07/20 | 422 | 424 | 417 | 420 | 185,000 |
2012/07/19 | 420 | 426 | 419 | 422 | 175,000 |
2012/07/18 | 425 | 430 | 419 | 421 | 155,000 |
2012/07/17 | 424 | 430 | 422 | 425 | 427,000 |
2012/07/13 | 404 | 420 | 403 | 418 | 217,000 |
2012/07/12 | 421 | 421 | 402 | 404 | 262,000 |
2012/07/11 | 409 | 423 | 402 | 421 | 253,000 |
2012/07/10 | 406 | 411 | 404 | 409 | 259,000 |
2012/07/09 | 403 | 408 | 401 | 406 | 170,000 |
2012/07/06 | 398 | 407 | 396 | 406 | 199,000 |
2012/07/05 | 394 | 402 | 394 | 400 | 128,000 |
2012/07/04 | 400 | 400 | 393 | 394 | 147,000 |
2012/07/03 | 392 | 398 | 392 | 397 | 189,000 |
2012/07/02 | 388 | 394 | 387 | 389 | 227,000 |
2012/06/29 | 373 | 387 | 372 | 384 | 185,000 |
2012/06/28 | 365 | 372 | 361 | 370 | 140,000 |
2012/06/27 | 362 | 367 | 358 | 366 | 67,000 |
2012/06/26 | 360 | 365 | 358 | 361 | 209,000 |
2012/06/25 | 373 | 373 | 361 | 364 | 207,000 |
2012/06/22 | 373 | 376 | 365 | 367 | 321,000 |
2012/06/21 | 377 | 382 | 374 | 381 | 85,000 |
2012/06/20 | 374 | 377 | 371 | 377 | 135,000 |
2012/06/19 | 368 | 373 | 363 | 367 | 155,000 |
2012/06/18 | 365 | 372 | 365 | 370 | 83,000 |
2012/06/15 | 366 | 366 | 359 | 362 | 139,000 |
2012/06/14 | 363 | 364 | 360 | 364 | 180,000 |
2012/06/13 | 360 | 366 | 358 | 361 | 301,000 |
2012/06/12 | 348 | 359 | 346 | 355 | 277,000 |
2012/06/11 | 344 | 352 | 344 | 349 | 156,000 |
2012/06/08 | 355 | 355 | 332 | 336 | 446,000 |
2012/06/07 | 356 | 360 | 352 | 357 | 114,000 |
2012/06/06 | 348 | 353 | 342 | 352 | 187,000 |
2012/06/05 | 332 | 345 | 328 | 344 | 239,000 |
2012/06/04 | 336 | 339 | 331 | 331 | 303,000 |
2012/06/01 | 367 | 370 | 354 | 358 | 207,000 |
2012/05/31 | 359 | 376 | 355 | 367 | 318,000 |
2012/05/30 | 364 | 364 | 357 | 360 | 198,000 |
2012/05/29 | 359 | 366 | 352 | 364 | 266,000 |
2012/05/28 | 344 | 366 | 339 | 361 | 382,000 |
2012/05/25 | 357 | 357 | 345 | 347 | 150,000 |
2012/05/24 | 360 | 364 | 348 | 352 | 291,000 |
2012/05/23 | 382 | 385 | 360 | 362 | 246,000 |
2012/05/22 | 387 | 391 | 381 | 385 | 117,000 |
2012/05/21 | 385 | 387 | 380 | 382 | 99,000 |
2012/05/18 | 388 | 390 | 377 | 380 | 148,000 |
2012/05/17 | 383 | 399 | 382 | 396 | 317,000 |
2012/05/16 | 399 | 399 | 384 | 386 | 119,000 |
2012/05/15 | 405 | 405 | 391 | 399 | 159,000 |
2012/05/14 | 415 | 419 | 402 | 405 | 143,000 |
2012/05/11 | 433 | 437 | 408 | 411 | 266,000 |
2012/05/10 | 427 | 446 | 423 | 435 | 415,000 |
2012/05/09 | 440 | 442 | 431 | 433 | 111,000 |
2012/05/08 | 443 | 449 | 442 | 444 | 181,000 |
2012/05/07 | 446 | 450 | 442 | 443 | 127,000 |
2012/05/02 | 460 | 461 | 446 | 452 | 258,000 |
2012/05/01 | 471 | 477 | 461 | 463 | 157,000 |
2012/04/27 | 484 | 486 | 470 | 477 | 129,000 |
2012/04/26 | 491 | 491 | 482 | 482 | 107,000 |
2012/04/25 | 494 | 494 | 480 | 484 | 166,000 |
2012/04/24 | 492 | 494 | 489 | 490 | 178,000 |
2012/04/23 | 486 | 494 | 486 | 492 | 187,000 |
2012/04/20 | 483 | 484 | 478 | 480 | 54,000 |
2012/04/19 | 481 | 491 | 480 | 483 | 251,000 |
2012/04/18 | 481 | 484 | 480 | 482 | 114,000 |
2012/04/17 | 464 | 482 | 464 | 474 | 138,000 |
2012/04/16 | 465 | 469 | 462 | 463 | 203,000 |
2012/04/13 | 476 | 479 | 466 | 468 | 207,000 |
2012/04/12 | 475 | 477 | 466 | 475 | 232,000 |
2012/04/11 | 477 | 478 | 470 | 473 | 169,000 |
2012/04/10 | 486 | 490 | 477 | 481 | 193,000 |
2012/04/09 | 482 | 485 | 479 | 480 | 153,000 |
2012/04/06 | 491 | 492 | 486 | 490 | 135,000 |
2012/04/05 | 485 | 492 | 481 | 491 | 218,000 |
2012/04/04 | 493 | 503 | 485 | 487 | 319,000 |
2012/04/03 | 502 | 505 | 487 | 490 | 326,000 |
2012/04/02 | 508 | 512 | 501 | 505 | 149,000 |
2012/03/30 | 506 | 510 | 501 | 507 | 160,000 |
2012/03/29 | 520 | 520 | 510 | 511 | 243,000 |
2012/03/28 | 514 | 521 | 511 | 518 | 169,000 |
2012/03/27 | 511 | 518 | 507 | 517 | 205,000 |
2012/03/26 | 514 | 519 | 508 | 510 | 208,000 |
2012/03/23 | 516 | 519 | 513 | 518 | 108,000 |
2012/03/22 | 529 | 532 | 522 | 524 | 96,000 |
2012/03/21 | 532 | 539 | 529 | 529 | 150,000 |
2012/03/19 | 540 | 544 | 528 | 532 | 298,000 |
2012/03/16 | 548 | 549 | 542 | 544 | 173,000 |
2012/03/15 | 562 | 562 | 545 | 550 | 201,000 |
2012/03/14 | 560 | 566 | 554 | 556 | 170,000 |
2012/03/13 | 556 | 563 | 551 | 557 | 142,000 |
2012/03/12 | 552 | 558 | 550 | 550 | 45,000 |
2012/03/09 | 545 | 558 | 542 | 550 | 193,000 |
2012/03/08 | 550 | 554 | 544 | 545 | 81,000 |
2012/03/07 | 548 | 548 | 537 | 547 | 148,000 |
2012/03/06 | 561 | 563 | 546 | 548 | 96,000 |
2012/03/05 | 565 | 573 | 551 | 555 | 109,000 |
2012/03/02 | 561 | 567 | 555 | 565 | 93,000 |
2012/03/01 | 560 | 569 | 551 | 555 | 133,000 |
2012/02/29 | 570 | 570 | 559 | 559 | 148,000 |
2012/02/28 | 558 | 570 | 552 | 569 | 248,000 |
2012/02/27 | 561 | 564 | 555 | 557 | 148,000 |
2012/02/24 | 561 | 561 | 552 | 555 | 120,000 |
2012/02/23 | 560 | 562 | 548 | 557 | 136,000 |
2012/02/22 | 550 | 564 | 545 | 560 | 174,000 |
2012/02/21 | 536 | 551 | 536 | 542 | 120,000 |
2012/02/20 | 535 | 550 | 535 | 542 | 233,000 |
2012/02/17 | 532 | 536 | 532 | 534 | 57,000 |
2012/02/16 | 532 | 537 | 527 | 532 | 75,000 |
2012/02/15 | 535 | 541 | 530 | 536 | 112,000 |
2012/02/14 | 527 | 555 | 527 | 531 | 290,000 |
2012/02/13 | 517 | 529 | 517 | 522 | 235,000 |
2012/02/10 | 522 | 524 | 516 | 519 | 110,000 |
2012/02/09 | 507 | 528 | 507 | 520 | 255,000 |
2012/02/08 | 503 | 505 | 499 | 505 | 160,000 |
2012/02/07 | 498 | 505 | 498 | 504 | 129,000 |
2012/02/06 | 490 | 498 | 490 | 498 | 284,000 |
2012/02/03 | 486 | 489 | 484 | 486 | 111,000 |
2012/02/02 | 493 | 493 | 481 | 489 | 199,000 |
2012/02/01 | 490 | 494 | 487 | 493 | 133,000 |
2012/01/31 | 476 | 490 | 474 | 485 | 178,000 |
2012/01/30 | 480 | 488 | 473 | 476 | 163,000 |
2012/01/27 | 489 | 492 | 483 | 484 | 144,000 |
2012/01/26 | 498 | 500 | 489 | 491 | 167,000 |
2012/01/25 | 501 | 508 | 497 | 502 | 194,000 |
2012/01/24 | 492 | 506 | 487 | 493 | 132,000 |
2012/01/23 | 492 | 494 | 489 | 490 | 99,000 |
2012/01/20 | 493 | 501 | 491 | 493 | 190,000 |
2012/01/19 | 488 | 495 | 488 | 493 | 142,000 |
2012/01/18 | 492 | 494 | 484 | 487 | 105,000 |
2012/01/17 | 486 | 493 | 485 | 491 | 44,000 |
2012/01/16 | 494 | 494 | 490 | 491 | 35,000 |
2012/01/13 | 486 | 493 | 484 | 491 | 58,000 |
2012/01/12 | 494 | 495 | 485 | 485 | 67,000 |
2012/01/11 | 485 | 495 | 484 | 491 | 126,000 |
2012/01/10 | 486 | 491 | 484 | 486 | 164,000 |
2012/01/06 | 490 | 490 | 479 | 483 | 98,000 |
2012/01/05 | 491 | 494 | 489 | 491 | 50,000 |
2012/01/04 | 484 | 491 | 483 | 490 | 91,000 |