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
2015/12/30 877 897 867 892 525,000
2015/12/29 825 879 825 862 630,000
2015/12/28 830 847 822 832 275,000
2015/12/25 837 840 822 837 190,000
2015/12/24 811 833 811 826 269,000
2015/12/22 837 837 813 817 222,000
2015/12/21 836 839 815 837 216,000
2015/12/18 865 885 850 851 497,000
2015/12/17 828 878 828 875 546,000
2015/12/16 826 826 814 825 171,000
2015/12/15 817 819 799 805 171,000
2015/12/14 820 820 806 817 255,000
2015/12/11 827 836 825 836 287,000
2015/12/10 825 833 820 822 180,000
2015/12/09 826 851 826 835 248,000
2015/12/08 852 856 830 832 360,000
2015/12/07 858 878 858 863 227,000
2015/12/04 868 868 852 860 166,000
2015/12/03 873 873 862 871 174,000
2015/12/02 860 875 852 875 225,000
2015/12/01 866 874 858 860 246,000
2015/11/30 866 874 859 867 206,000
2015/11/27 875 879 868 869 222,000
2015/11/26 878 884 871 875 153,000
2015/11/25 870 880 866 866 215,000
2015/11/24 883 894 879 883 196,000
2015/11/20 891 897 889 894 187,000
2015/11/19 900 901 889 900 151,000
2015/11/18 898 907 883 888 143,000
2015/11/17 882 902 882 900 138,000
2015/11/16 861 877 861 872 101,000
2015/11/13 873 884 872 876 180,000
2015/11/12 886 887 877 884 170,000
2015/11/11 894 900 881 886 211,000
2015/11/10 903 907 893 906 209,000
2015/11/09 916 926 895 900 322,000
2015/11/06 911 913 888 908 148,000
2015/11/05 905 917 900 901 276,000
2015/11/04 890 909 875 890 262,000
2015/11/02 880 884 865 875 333,000
2015/10/30 889 893 854 870 584,000
2015/10/29 880 904 878 889 435,000
2015/10/28 881 883 877 880 65,000
2015/10/27 895 900 880 881 106,000
2015/10/26 890 894 881 887 61,000
2015/10/23 896 896 880 883 160,000
2015/10/22 880 899 865 888 363,000
2015/10/21 855 875 846 873 252,000
2015/10/20 846 852 843 848 94,000
2015/10/19 871 871 842 846 204,000
2015/10/16 847 885 846 872 419,000
2015/10/15 833 849 827 836 238,000
2015/10/14 865 865 833 840 268,000
2015/10/13 845 870 845 867 291,000
2015/10/09 829 854 829 852 217,000
2015/10/08 840 846 821 829 223,000
2015/10/07 834 843 827 842 252,000
2015/10/06 830 855 818 824 420,000
2015/10/05 770 811 770 805 280,000
2015/10/02 756 780 740 770 212,000
2015/10/01 758 768 753 762 274,000
2015/09/30 716 756 716 755 380,000
2015/09/29 740 740 703 703 499,000
2015/09/28 748 769 741 763 329,000
2015/09/25 760 764 738 755 418,000
2015/09/24 780 785 758 758 368,000
2015/09/18 791 797 773 780 403,000
2015/09/17 792 814 792 798 194,000
2015/09/16 793 805 793 805 168,000
2015/09/15 793 802 790 795 138,000
2015/09/14 817 823 784 790 111,000
2015/09/11 787 824 787 817 260,000
2015/09/10 788 811 779 800 136,000
2015/09/09 802 816 790 807 251,000
2015/09/08 776 806 776 776 185,000
2015/09/07 777 787 766 780 195,000
2015/09/04 800 806 780 799 487,000
2015/09/03 785 800 776 781 546,000
2015/09/02 784 793 762 765 349,000
2015/09/01 809 810 791 799 364,000
2015/08/31 805 845 800 820 500,000
2015/08/28 785 820 785 794 433,000
2015/08/27 774 785 763 766 339,000
2015/08/26 761 771 749 760 472,000
2015/08/25 731 780 730 740 579,000
2015/08/24 857 865 790 791 367,000
2015/08/21 906 913 884 884 243,000
2015/08/20 940 945 924 926 264,000
2015/08/19 932 948 917 939 313,000
2015/08/18 921 939 916 936 198,000
2015/08/17 917 928 910 915 177,000
2015/08/14 900 925 884 915 430,000
2015/08/13 860 906 860 900 504,000
2015/08/12 894 894 875 876 238,000
2015/08/11 891 902 889 895 262,000
2015/08/10 882 891 876 891 194,000
2015/08/07 883 893 881 886 279,000
2015/08/06 891 898 881 890 234,000
2015/08/05 879 890 875 884 240,000
2015/08/04 889 893 877 879 337,000
2015/08/03 912 927 886 902 281,000
2015/07/31 888 934 882 898 534,000
2015/07/30 876 888 875 881 270,000
2015/07/29 891 891 870 876 228,000
2015/07/28 882 888 871 882 438,000
2015/07/27 901 906 887 888 252,000
2015/07/24 921 925 907 911 279,000
2015/07/23 945 947 922 928 245,000
2015/07/22 950 956 932 945 246,000
2015/07/21 985 985 947 949 226,000
2015/07/17 1,006 1,006 970 973 257,000
2015/07/16 993 1,015 983 1,011 320,000
2015/07/15 975 984 965 984 206,000
2015/07/14 958 965 944 964 149,000
2015/07/13 960 967 933 934 146,000
2015/07/10 958 964 939 946 247,000
2015/07/09 950 960 925 947 481,000
2015/07/08 970 983 952 952 289,000
2015/07/07 957 988 957 977 183,000
2015/07/06 951 962 942 948 192,000
2015/07/03 981 988 969 977 164,000
2015/07/02 960 986 960 978 443,000
2015/07/01 924 964 919 958 722,000
2015/06/30 906 915 904 910 163,000
2015/06/29 929 934 910 911 194,000
2015/06/26 937 941 934 940 96,000
2015/06/25 949 953 935 937 162,000
2015/06/24 934 954 931 952 472,000
2015/06/23 919 931 919 930 247,000
2015/06/22 912 920 911 919 157,000
2015/06/19 925 931 904 906 418,000
2015/06/18 932 940 919 920 287,000
2015/06/17 924 936 910 932 431,000
2015/06/16 941 944 917 923 452,000
2015/06/15 967 967 947 950 150,000
2015/06/12 981 981 959 963 317,000
2015/06/11 949 978 949 973 308,000
2015/06/10 956 958 950 953 231,000
2015/06/09 954 960 951 954 205,000
2015/06/08 961 972 961 968 117,000
2015/06/05 971 979 956 970 322,000
2015/06/04 998 1,000 974 978 280,000
2015/06/03 971 990 971 987 248,000
2015/06/02 991 991 973 976 387,000
2015/06/01 971 985 969 984 334,000
2015/05/29 958 974 954 973 275,000
2015/05/28 973 974 953 959 593,000
2015/05/27 955 972 948 963 507,000
2015/05/26 957 969 944 946 376,000
2015/05/25 948 955 938 952 392,000
2015/05/22 955 958 933 941 472,000
2015/05/21 968 972 947 952 546,000
2015/05/20 982 989 954 960 752,000
2015/05/19 991 998 980 983 337,000
2015/05/18 1,006 1,018 998 1,003 160,000
2015/05/15 1,001 1,017 997 1,005 362,000
2015/05/14 1,013 1,016 998 999 321,000
2015/05/13 1,038 1,050 1,017 1,024 400,000
2015/05/12 1,060 1,064 1,051 1,054 231,000
2015/05/11 1,098 1,116 1,073 1,078 627,000
2015/05/08 1,054 1,109 1,046 1,100 563,000
2015/05/07 1,033 1,089 1,032 1,058 562,000
2015/05/01 1,029 1,032 1,019 1,029 176,000
2015/04/30 1,051 1,061 1,041 1,044 341,000
2015/04/28 1,078 1,087 1,066 1,070 184,000
2015/04/27 1,071 1,089 1,069 1,078 197,000
2015/04/24 1,095 1,095 1,078 1,082 101,000
2015/04/23 1,081 1,092 1,079 1,086 113,000
2015/04/22 1,089 1,097 1,082 1,087 135,000
2015/04/21 1,055 1,076 1,054 1,075 134,000
2015/04/20 1,085 1,085 1,054 1,062 199,000
2015/04/17 1,101 1,102 1,078 1,085 218,000
2015/04/16 1,110 1,135 1,106 1,111 287,000
2015/04/15 1,106 1,117 1,099 1,105 203,000
2015/04/14 1,094 1,108 1,090 1,107 172,000
2015/04/13 1,084 1,098 1,065 1,094 251,000
2015/04/10 1,075 1,077 1,058 1,073 159,000
2015/04/09 1,079 1,082 1,070 1,074 136,000
2015/04/08 1,080 1,085 1,073 1,078 183,000
2015/04/07 1,069 1,087 1,066 1,080 227,000
2015/04/06 1,084 1,088 1,072 1,076 228,000
2015/04/03 1,086 1,093 1,075 1,088 99,000
2015/04/02 1,084 1,095 1,077 1,082 277,000
2015/04/01 1,076 1,094 1,064 1,074 246,000
2015/03/31 1,105 1,105 1,080 1,087 228,000
2015/03/30 1,095 1,120 1,084 1,103 395,000
2015/03/27 1,075 1,106 1,070 1,080 282,000
2015/03/26 1,088 1,095 1,077 1,088 259,000
2015/03/25 1,107 1,116 1,086 1,099 282,000
2015/03/24 1,102 1,115 1,098 1,107 241,000
2015/03/23 1,129 1,133 1,104 1,114 423,000
2015/03/20 1,100 1,121 1,094 1,117 286,000
2015/03/19 1,118 1,127 1,094 1,101 416,000
2015/03/18 1,141 1,144 1,114 1,127 390,000
2015/03/17 1,131 1,175 1,123 1,154 784,000
2015/03/16 1,069 1,119 1,058 1,115 975,000
2015/03/13 1,059 1,059 1,044 1,056 473,000
2015/03/12 1,039 1,056 1,034 1,054 309,000
2015/03/11 1,001 1,040 1,000 1,030 380,000
2015/03/10 1,018 1,020 1,001 1,014 374,000
2015/03/09 1,023 1,028 1,007 1,016 414,000
2015/03/06 1,040 1,048 1,016 1,023 419,000
2015/03/05 1,031 1,043 1,022 1,039 359,000
2015/03/04 1,022 1,039 1,010 1,036 289,000
2015/03/03 1,024 1,031 1,009 1,022 256,000
2015/03/02 1,005 1,024 1,005 1,016 261,000
2015/02/27 1,000 1,025 998 1,022 376,000
2015/02/26 992 1,004 985 1,002 273,000
2015/02/25 1,000 1,001 988 992 390,000
2015/02/24 996 1,020 987 1,004 479,000
2015/02/23 987 996 979 990 273,000
2015/02/20 961 984 953 981 394,000
2015/02/19 931 950 927 948 376,000
2015/02/18 895 928 895 924 510,000
2015/02/17 892 901 881 891 550,000
2015/02/16 930 935 899 901 416,000
2015/02/13 943 951 930 934 376,000
2015/02/12 949 960 932 937 374,000
2015/02/10 955 967 927 934 389,000
2015/02/09 997 998 944 950 458,000
2015/02/06 1,000 1,001 987 993 286,000
2015/02/05 1,028 1,032 983 986 310,000
2015/02/04 1,030 1,047 1,026 1,028 205,000
2015/02/03 1,053 1,056 1,016 1,022 357,000
2015/02/02 1,035 1,070 1,023 1,051 608,000
2015/01/30 990 1,057 975 1,045 835,000
2015/01/29 1,011 1,011 980 983 356,000
2015/01/28 1,005 1,010 999 1,004 324,000
2015/01/27 1,005 1,012 1,000 1,004 203,000
2015/01/26 1,007 1,011 995 1,004 275,000
2015/01/23 987 1,022 983 1,017 632,000
2015/01/22 959 976 948 961 603,000
2015/01/21 920 955 916 953 538,000
2015/01/20 918 924 902 915 421,000
2015/01/19 925 925 904 909 501,000
2015/01/16 918 930 906 917 405,000
2015/01/15 930 946 926 933 411,000
2015/01/14 944 949 929 930 392,000
2015/01/13 944 962 939 959 416,000
2015/01/09 968 988 937 969 856,000
2015/01/08 975 993 970 983 345,000
2015/01/07 960 979 954 977 291,000
2015/01/06 985 994 966 970 262,000
2015/01/05 1,004 1,025 988 998 591,000

このページの先頭へ