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
2018/12/28 919 931 903 907 137,100
2018/12/27 903 930 901 930 215,000
2018/12/26 850 885 848 874 149,400
2018/12/25 858 858 838 844 157,900
2018/12/21 937 937 887 888 274,000
2018/12/20 973 975 942 943 111,500
2018/12/19 987 1,002 972 975 162,700
2018/12/18 954 986 948 976 105,000
2018/12/17 994 997 977 979 131,900
2018/12/14 999 1,008 980 991 176,500
2018/12/13 970 991 964 988 113,500
2018/12/12 948 966 948 961 88,600
2018/12/11 951 958 935 940 90,200
2018/12/10 966 978 951 951 98,000
2018/12/07 995 1,001 977 991 123,100
2018/12/06 990 1,011 990 1,003 155,200
2018/12/05 997 1,014 995 1,000 146,000
2018/12/04 1,056 1,062 1,024 1,025 126,700
2018/12/03 1,057 1,072 1,045 1,070 114,500
2018/11/30 1,048 1,048 1,032 1,042 186,200
2018/11/29 1,052 1,068 1,047 1,051 181,200
2018/11/28 1,024 1,051 1,024 1,042 226,500
2018/11/27 994 1,028 992 1,027 217,800
2018/11/26 986 1,004 981 982 118,200
2018/11/22 982 988 969 986 103,100
2018/11/21 931 973 931 967 141,000
2018/11/20 959 971 951 957 187,800
2018/11/19 961 979 956 974 139,000
2018/11/16 986 988 957 960 144,600
2018/11/15 965 987 965 985 179,500
2018/11/14 963 994 963 980 279,000
2018/11/13 969 979 960 969 333,200
2018/11/12 948 984 947 982 256,600
2018/11/09 973 978 945 946 258,300
2018/11/08 958 982 958 980 252,600
2018/11/07 944 962 937 938 277,200
2018/11/06 929 943 924 935 215,800
2018/11/05 914 932 909 916 333,200
2018/11/02 910 921 900 911 350,100
2018/11/01 922 943 891 895 410,500
2018/10/31 894 917 855 907 673,000
2018/10/30 893 915 888 896 764,000
2018/10/29 893 907 886 893 411,000
2018/10/26 909 910 882 890 428,100
2018/10/25 925 929 910 914 382,600
2018/10/24 936 951 928 945 387,200
2018/10/23 960 966 937 940 309,900
2018/10/22 979 979 962 972 384,600
2018/10/19 1,000 1,000 978 988 362,200
2018/10/18 1,013 1,024 1,007 1,016 299,200
2018/10/17 1,001 1,011 999 1,011 381,000
2018/10/16 998 1,003 995 1,001 389,400
2018/10/15 1,017 1,019 1,003 1,007 332,300
2018/10/12 1,020 1,025 1,017 1,021 352,700
2018/10/11 1,025 1,041 1,018 1,025 360,500
2018/10/10 1,066 1,082 1,057 1,064 280,500
2018/10/09 1,096 1,120 1,061 1,066 343,100
2018/10/05 1,083 1,090 1,077 1,077 174,500
2018/10/04 1,090 1,092 1,081 1,085 169,100
2018/10/03 1,085 1,096 1,079 1,082 211,700
2018/10/02 1,101 1,120 1,083 1,092 291,300
2018/10/01 1,136 1,153 1,087 1,092 415,600
2018/09/28 1,101 1,144 1,088 1,141 343,700
2018/09/27 1,095 1,108 1,090 1,094 421,400
2018/09/26 1,098 1,133 1,085 1,096 421,800
2018/09/25 1,225 1,225 1,197 1,205 296,400
2018/09/21 1,197 1,205 1,191 1,195 174,700
2018/09/20 1,219 1,240 1,190 1,196 233,900
2018/09/19 1,214 1,219 1,203 1,215 259,800
2018/09/18 1,175 1,204 1,169 1,200 197,200
2018/09/14 1,129 1,174 1,122 1,170 350,500
2018/09/13 1,111 1,136 1,108 1,112 120,900
2018/09/12 1,132 1,132 1,094 1,104 182,900
2018/09/11 1,111 1,135 1,100 1,131 217,300
2018/09/10 1,101 1,116 1,094 1,111 193,900
2018/09/07 1,077 1,099 1,069 1,098 276,100
2018/09/06 1,098 1,098 1,066 1,078 244,200
2018/09/05 1,098 1,116 1,095 1,106 244,300
2018/09/04 1,080 1,100 1,078 1,097 264,000
2018/09/03 1,105 1,108 1,073 1,078 275,900
2018/08/31 1,090 1,109 1,090 1,099 231,800
2018/08/30 1,080 1,094 1,077 1,088 158,000
2018/08/29 1,052 1,079 1,048 1,069 139,300
2018/08/28 1,045 1,065 1,043 1,047 198,800
2018/08/27 1,026 1,043 1,023 1,040 181,000
2018/08/24 1,038 1,038 1,018 1,025 185,000
2018/08/23 1,016 1,038 1,014 1,031 205,900
2018/08/22 1,005 1,012 999 1,010 303,400
2018/08/21 1,008 1,008 996 1,002 166,900
2018/08/20 994 1,012 992 1,007 224,400
2018/08/17 989 1,003 979 1,002 216,600
2018/08/16 985 1,003 978 989 405,800
2018/08/15 998 1,003 984 990 249,400
2018/08/14 964 997 960 994 265,800
2018/08/13 956 972 949 964 357,700
2018/08/10 974 986 960 961 535,800
2018/08/09 968 993 967 990 439,200
2018/08/08 967 980 962 970 402,200
2018/08/07 966 982 962 979 288,600
2018/08/06 987 988 963 968 297,400
2018/08/03 994 1,008 977 987 490,800
2018/08/02 1,012 1,035 987 992 570,900
2018/08/01 1,060 1,066 988 1,017 1,051,600
2018/07/31 1,195 1,252 1,005 1,070 1,655,900
2018/07/30 1,218 1,247 1,214 1,225 287,100
2018/07/27 1,255 1,270 1,244 1,248 286,200
2018/07/26 1,249 1,265 1,243 1,249 293,200
2018/07/25 1,236 1,242 1,227 1,235 234,300
2018/07/24 1,228 1,235 1,210 1,225 168,000
2018/07/23 1,208 1,221 1,203 1,216 162,400
2018/07/20 1,222 1,233 1,211 1,218 170,600
2018/07/19 1,218 1,224 1,207 1,211 139,400
2018/07/18 1,205 1,220 1,200 1,214 222,300
2018/07/17 1,175 1,194 1,172 1,185 207,300
2018/07/13 1,160 1,165 1,143 1,160 176,600
2018/07/12 1,155 1,165 1,136 1,136 203,900
2018/07/11 1,154 1,154 1,119 1,131 217,900
2018/07/10 1,139 1,157 1,138 1,147 286,600
2018/07/09 1,112 1,139 1,111 1,138 148,500
2018/07/06 1,089 1,113 1,085 1,110 145,000
2018/07/05 1,080 1,103 1,080 1,089 189,700
2018/07/04 1,074 1,077 1,064 1,075 131,700
2018/07/03 1,100 1,101 1,071 1,077 160,800
2018/07/02 1,100 1,128 1,099 1,099 249,400
2018/06/29 1,093 1,108 1,082 1,104 161,600
2018/06/28 1,107 1,119 1,087 1,091 274,800
2018/06/27 1,110 1,137 1,101 1,112 417,300
2018/06/26 1,095 1,108 1,082 1,094 415,300
2018/06/25 1,063 1,073 1,054 1,065 162,000
2018/06/22 1,038 1,059 1,035 1,046 285,600
2018/06/21 1,024 1,045 1,024 1,038 272,000
2018/06/20 1,024 1,034 1,013 1,024 326,800
2018/06/19 1,048 1,063 1,024 1,024 285,800
2018/06/18 1,065 1,065 1,052 1,059 158,400
2018/06/15 1,100 1,103 1,067 1,067 236,200
2018/06/14 1,085 1,097 1,075 1,092 348,500
2018/06/13 1,082 1,101 1,082 1,089 273,400
2018/06/12 1,077 1,086 1,061 1,080 324,200
2018/06/11 1,033 1,064 1,031 1,062 180,000
2018/06/08 1,033 1,042 1,032 1,033 253,800
2018/06/07 1,027 1,041 1,026 1,033 261,700
2018/06/06 996 1,024 996 1,021 358,500
2018/06/05 995 999 987 996 463,400
2018/06/04 1,018 1,023 986 1,017 620,200
2018/06/01 1,050 1,058 1,037 1,048 498,000
2018/05/31 1,062 1,072 1,053 1,064 326,700
2018/05/30 1,061 1,075 1,057 1,062 314,300
2018/05/29 1,080 1,083 1,067 1,078 131,200
2018/05/28 1,081 1,103 1,078 1,080 143,000
2018/05/25 1,072 1,098 1,062 1,080 281,000
2018/05/24 1,094 1,094 1,068 1,073 381,400
2018/05/23 1,098 1,107 1,084 1,097 365,400
2018/05/22 1,162 1,162 1,128 1,128 235,700
2018/05/21 1,170 1,175 1,164 1,168 260,900
2018/05/18 1,159 1,171 1,159 1,170 234,100
2018/05/17 1,130 1,161 1,126 1,153 275,000
2018/05/16 1,117 1,132 1,117 1,127 174,700
2018/05/15 1,117 1,129 1,111 1,118 264,400
2018/05/14 1,096 1,119 1,092 1,111 465,100
2018/05/11 1,090 1,105 1,085 1,100 477,800
2018/05/10 1,091 1,114 1,065 1,075 383,100
2018/05/09 1,148 1,148 1,078 1,102 969,600
2018/05/08 1,028 1,141 1,006 1,139 979,800
2018/05/07 1,049 1,049 1,025 1,043 150,800
2018/05/02 1,057 1,057 1,041 1,049 129,500
2018/05/01 1,070 1,070 1,047 1,053 183,000
2018/04/27 1,090 1,093 1,072 1,080 213,600
2018/04/26 1,076 1,085 1,069 1,077 147,300
2018/04/25 1,069 1,076 1,062 1,073 117,700
2018/04/24 1,076 1,076 1,057 1,069 326,600
2018/04/23 1,087 1,087 1,070 1,076 196,800
2018/04/20 1,087 1,102 1,078 1,087 189,900
2018/04/19 1,115 1,120 1,096 1,097 167,100
2018/04/18 1,100 1,119 1,086 1,117 141,100
2018/04/17 1,120 1,122 1,096 1,098 300,700
2018/04/16 1,100 1,125 1,083 1,123 339,400
2018/04/13 1,100 1,102 1,086 1,099 165,900
2018/04/12 1,104 1,106 1,080 1,099 319,300
2018/04/11 1,120 1,120 1,087 1,103 329,000
2018/04/10 1,108 1,126 1,103 1,114 258,600
2018/04/09 1,095 1,113 1,090 1,111 255,800
2018/04/06 1,080 1,102 1,070 1,097 291,300
2018/04/05 1,058 1,071 1,050 1,068 167,600
2018/04/04 1,045 1,048 1,034 1,044 112,400
2018/04/03 1,027 1,048 1,024 1,044 110,300
2018/04/02 1,034 1,042 1,026 1,035 146,800
2018/03/30 1,066 1,066 1,041 1,044 179,500
2018/03/29 1,070 1,072 1,038 1,048 228,800
2018/03/28 1,061 1,069 1,049 1,067 180,900
2018/03/27 1,050 1,069 1,033 1,068 282,200
2018/03/26 1,034 1,052 1,023 1,051 241,500
2018/03/23 1,030 1,049 1,021 1,040 556,900
2018/03/22 1,062 1,062 1,041 1,049 265,000
2018/03/20 1,088 1,088 1,069 1,071 262,600
2018/03/19 1,100 1,105 1,071 1,100 384,900
2018/03/16 1,100 1,105 1,083 1,102 312,000
2018/03/15 1,084 1,096 1,077 1,096 290,700
2018/03/14 1,079 1,083 1,071 1,080 239,000
2018/03/13 1,073 1,075 1,062 1,074 264,100
2018/03/12 1,094 1,095 1,073 1,077 194,600
2018/03/09 1,089 1,096 1,079 1,084 191,100
2018/03/08 1,080 1,081 1,065 1,073 137,300
2018/03/07 1,072 1,089 1,072 1,081 188,600
2018/03/06 1,075 1,088 1,070 1,082 169,700
2018/03/05 1,083 1,084 1,062 1,066 154,900
2018/03/02 1,074 1,097 1,071 1,090 193,800
2018/03/01 1,110 1,113 1,100 1,102 197,400
2018/02/28 1,118 1,121 1,098 1,108 365,300
2018/02/27 1,120 1,135 1,104 1,115 262,500
2018/02/26 1,118 1,118 1,100 1,112 211,500
2018/02/23 1,118 1,119 1,094 1,110 362,700
2018/02/22 1,139 1,139 1,083 1,095 543,600
2018/02/21 1,090 1,117 1,071 1,113 619,600
2018/02/20 1,037 1,108 1,033 1,091 1,068,100
2018/02/19 1,005 1,030 1,005 1,028 234,800
2018/02/16 960 993 957 992 432,700
2018/02/15 953 961 931 957 400,900
2018/02/14 940 965 938 956 361,200
2018/02/13 948 949 933 941 484,400
2018/02/09 917 941 904 941 455,900
2018/02/08 916 939 915 935 375,900
2018/02/07 924 930 913 914 519,800
2018/02/06 928 955 886 909 845,800
2018/02/05 953 955 928 932 404,200
2018/02/02 974 977 961 961 233,600
2018/02/01 954 975 949 973 356,400
2018/01/31 953 974 936 949 524,300
2018/01/30 981 982 946 952 351,600
2018/01/29 966 981 960 980 346,100
2018/01/26 952 970 949 968 231,300
2018/01/25 956 957 946 952 288,300
2018/01/24 943 957 941 956 238,800
2018/01/23 963 964 940 949 464,600
2018/01/22 955 964 948 964 236,000
2018/01/19 948 960 936 960 444,400
2018/01/18 951 957 946 948 340,600
2018/01/17 947 960 942 952 328,800
2018/01/16 956 960 949 957 352,300
2018/01/15 956 961 938 949 477,900
2018/01/12 966 972 955 965 299,100
2018/01/11 959 972 952 972 290,200
2018/01/10 961 985 958 964 557,500
2018/01/09 969 976 957 964 347,100
2018/01/05 962 962 951 960 95,300
2018/01/04 928 959 927 957 230,700

このページの先頭へ