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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,180 | 3,235 | 3,145 | 3,220 | 408,400 |
| 2026/05/21 | 3,105 | 3,205 | 3,090 | 3,160 | 669,800 |
| 2026/05/20 | 3,095 | 3,110 | 2,998 | 3,035 | 337,600 |
| 2026/05/19 | 3,045 | 3,175 | 3,010 | 3,120 | 657,400 |
| 2026/05/18 | 3,000 | 3,010 | 2,936 | 2,993 | 484,800 |
| 2026/05/15 | 3,035 | 3,050 | 2,983 | 3,020 | 423,900 |
| 2026/05/14 | 3,115 | 3,125 | 3,055 | 3,060 | 404,000 |
| 2026/05/13 | 2,997 | 3,150 | 2,963 | 3,140 | 634,700 |
| 2026/05/12 | 2,950 | 3,030 | 2,894 | 2,950 | 1,406,100 |
| 2026/05/11 | 3,200 | 3,225 | 3,150 | 3,215 | 396,200 |
| 2026/05/08 | 3,210 | 3,215 | 3,150 | 3,215 | 308,600 |
| 2026/05/07 | 3,220 | 3,285 | 3,195 | 3,235 | 276,400 |
| 2026/05/01 | 3,165 | 3,195 | 3,120 | 3,175 | 215,400 |
| 2026/04/30 | 3,205 | 3,215 | 3,140 | 3,175 | 326,300 |
| 2026/04/28 | 3,265 | 3,270 | 3,225 | 3,260 | 172,300 |
| 2026/04/27 | 3,260 | 3,305 | 3,210 | 3,260 | 251,000 |
| 2026/04/24 | 3,250 | 3,285 | 3,220 | 3,240 | 234,100 |
| 2026/04/23 | 3,300 | 3,320 | 3,255 | 3,290 | 304,900 |
| 2026/04/22 | 3,320 | 3,335 | 3,275 | 3,300 | 313,200 |
| 2026/04/21 | 3,365 | 3,455 | 3,345 | 3,375 | 416,600 |
| 2026/04/20 | 3,205 | 3,355 | 3,205 | 3,320 | 732,300 |
| 2026/04/17 | 3,200 | 3,225 | 3,170 | 3,200 | 319,200 |
| 2026/04/16 | 3,175 | 3,270 | 3,165 | 3,230 | 470,900 |
| 2026/04/15 | 3,255 | 3,275 | 3,175 | 3,205 | 620,200 |
| 2026/04/14 | 3,280 | 3,310 | 3,215 | 3,220 | 672,200 |
| 2026/04/13 | 3,350 | 3,420 | 3,270 | 3,300 | 399,100 |
| 2026/04/10 | 3,445 | 3,460 | 3,375 | 3,390 | 386,200 |
| 2026/04/09 | 3,620 | 3,620 | 3,435 | 3,440 | 462,800 |
| 2026/04/08 | 3,610 | 3,625 | 3,570 | 3,610 | 416,900 |
| 2026/04/07 | 3,465 | 3,500 | 3,435 | 3,450 | 400,700 |
| 2026/04/06 | 3,545 | 3,555 | 3,480 | 3,480 | 403,300 |
| 2026/04/03 | 3,505 | 3,525 | 3,455 | 3,475 | 304,500 |
| 2026/03/27 | 3,550 | 3,570 | 3,470 | 3,545 | 439,100 |
| 2026/03/26 | 3,710 | 3,720 | 3,550 | 3,600 | 359,800 |
| 2026/03/25 | 3,625 | 3,680 | 3,620 | 3,680 | 309,100 |
| 2026/03/24 | 3,555 | 3,555 | 3,465 | 3,510 | 266,700 |
| 2026/03/23 | 3,425 | 3,445 | 3,350 | 3,440 | 386,600 |
| 2026/03/19 | 3,650 | 3,670 | 3,550 | 3,565 | 345,900 |
| 2026/03/18 | 3,735 | 3,790 | 3,725 | 3,760 | 249,200 |
| 2026/03/17 | 3,730 | 3,755 | 3,655 | 3,690 | 313,500 |
| 2026/03/16 | 3,730 | 3,765 | 3,640 | 3,680 | 381,000 |
| 2026/03/13 | 3,765 | 3,815 | 3,735 | 3,770 | 309,100 |
| 2026/03/12 | 3,865 | 3,895 | 3,830 | 3,835 | 336,000 |
| 2026/03/11 | 3,885 | 3,960 | 3,870 | 3,915 | 344,100 |
| 2026/03/10 | 3,795 | 3,855 | 3,760 | 3,815 | 482,000 |
| 2026/03/09 | 3,635 | 3,690 | 3,560 | 3,685 | 788,800 |
| 2026/03/06 | 3,840 | 3,950 | 3,785 | 3,940 | 406,000 |
| 2026/03/05 | 4,075 | 4,135 | 3,945 | 3,955 | 550,600 |
| 2026/03/04 | 3,995 | 4,025 | 3,840 | 3,920 | 764,300 |
| 2026/03/03 | 4,500 | 4,540 | 4,150 | 4,195 | 592,700 |
| 2026/03/02 | 4,530 | 4,625 | 4,440 | 4,560 | 418,400 |
| 2026/02/27 | 4,665 | 4,745 | 4,630 | 4,720 | 233,600 |
| 2026/02/26 | 4,625 | 4,710 | 4,595 | 4,645 | 304,800 |
| 2026/02/25 | 4,680 | 4,680 | 4,520 | 4,555 | 397,400 |
| 2026/02/24 | 4,665 | 4,755 | 4,505 | 4,590 | 635,300 |
| 2026/02/20 | 4,490 | 4,595 | 4,475 | 4,595 | 668,800 |
| 2026/02/19 | 4,350 | 4,475 | 4,275 | 4,465 | 450,500 |
| 2026/02/18 | 4,265 | 4,405 | 4,265 | 4,365 | 387,700 |
| 2026/02/17 | 4,185 | 4,255 | 4,135 | 4,235 | 335,800 |
| 2026/02/16 | 4,160 | 4,280 | 4,160 | 4,195 | 340,500 |
| 2026/02/13 | 4,130 | 4,185 | 4,050 | 4,135 | 265,000 |
| 2026/02/12 | 4,085 | 4,260 | 4,060 | 4,200 | 584,500 |
| 2026/02/10 | 4,005 | 4,090 | 3,995 | 4,080 | 455,400 |
| 2026/02/09 | 4,185 | 4,195 | 4,035 | 4,060 | 543,000 |
| 2026/02/06 | 3,870 | 4,095 | 3,860 | 4,085 | 849,700 |
| 2026/02/05 | 3,885 | 3,960 | 3,825 | 3,880 | 758,900 |
| 2026/02/04 | 3,985 | 4,015 | 3,830 | 3,885 | 1,522,800 |
| 2026/02/03 | 4,355 | 4,460 | 4,325 | 4,420 | 389,700 |
| 2026/02/02 | 4,360 | 4,440 | 4,265 | 4,265 | 390,400 |
| 2026/01/30 | 4,445 | 4,450 | 4,325 | 4,355 | 254,500 |
| 2026/01/29 | 4,425 | 4,455 | 4,310 | 4,425 | 305,800 |
| 2026/01/28 | 4,545 | 4,555 | 4,455 | 4,455 | 241,500 |
| 2026/01/27 | 4,585 | 4,630 | 4,535 | 4,610 | 223,000 |
| 2026/01/26 | 4,530 | 4,560 | 4,460 | 4,515 | 196,100 |
| 2026/01/23 | 4,695 | 4,720 | 4,585 | 4,600 | 232,400 |
| 2026/01/22 | 4,580 | 4,705 | 4,565 | 4,650 | 252,100 |
| 2026/01/21 | 4,480 | 4,595 | 4,480 | 4,570 | 294,300 |
| 2026/01/20 | 4,660 | 4,680 | 4,525 | 4,565 | 265,400 |
| 2026/01/19 | 4,725 | 4,775 | 4,640 | 4,660 | 207,100 |
| 2026/01/16 | 4,670 | 4,715 | 4,570 | 4,685 | 341,600 |
| 2026/01/15 | 4,695 | 4,795 | 4,660 | 4,725 | 425,900 |
| 2026/01/14 | 4,625 | 4,730 | 4,605 | 4,695 | 439,200 |
| 2026/01/13 | 4,630 | 4,630 | 4,500 | 4,560 | 310,800 |
| 2026/01/09 | 4,530 | 4,565 | 4,470 | 4,500 | 245,100 |
| 2026/01/08 | 4,530 | 4,560 | 4,490 | 4,525 | 328,900 |
| 2026/01/07 | 4,465 | 4,650 | 4,455 | 4,575 | 384,200 |
| 2026/01/06 | 4,600 | 4,605 | 4,525 | 4,535 | 259,000 |
| 2026/01/05 | 4,485 | 4,585 | 4,455 | 4,500 | 326,600 |
| 2025/12/30 | 4,455 | 4,490 | 4,415 | 4,415 | 167,300 |
| 2025/12/29 | 4,435 | 4,525 | 4,435 | 4,495 | 172,000 |
| 2025/12/26 | 4,510 | 4,510 | 4,415 | 4,430 | 131,600 |
| 2025/12/25 | 4,500 | 4,500 | 4,415 | 4,460 | 129,200 |
| 2025/12/24 | 4,540 | 4,550 | 4,450 | 4,480 | 165,500 |
| 2025/12/23 | 4,540 | 4,575 | 4,500 | 4,540 | 214,500 |
| 2025/12/22 | 4,580 | 4,600 | 4,490 | 4,530 | 251,600 |
| 2025/12/19 | 4,370 | 4,545 | 4,335 | 4,510 | 345,400 |
| 2025/12/18 | 4,355 | 4,400 | 4,285 | 4,320 | 210,500 |
| 2025/12/17 | 4,475 | 4,490 | 4,350 | 4,405 | 259,500 |
| 2025/12/16 | 4,550 | 4,590 | 4,470 | 4,480 | 171,400 |
| 2025/12/15 | 4,560 | 4,620 | 4,510 | 4,610 | 214,700 |
| 2025/12/12 | 4,475 | 4,590 | 4,445 | 4,560 | 337,700 |
| 2025/12/11 | 4,560 | 4,610 | 4,430 | 4,430 | 287,100 |
| 2025/12/10 | 4,670 | 4,670 | 4,505 | 4,520 | 291,500 |
| 2025/12/09 | 4,725 | 4,780 | 4,615 | 4,625 | 311,900 |
| 2025/12/08 | 4,710 | 4,795 | 4,680 | 4,750 | 449,000 |
| 2025/12/05 | 4,755 | 4,815 | 4,615 | 4,760 | 744,000 |
| 2025/12/04 | 4,460 | 4,580 | 4,460 | 4,545 | 305,400 |
| 2025/12/03 | 4,550 | 4,625 | 4,475 | 4,475 | 408,500 |
| 2025/12/02 | 4,515 | 4,595 | 4,475 | 4,520 | 315,400 |
| 2025/12/01 | 4,680 | 4,725 | 4,520 | 4,550 | 549,600 |
| 2025/11/28 | 4,415 | 4,600 | 4,410 | 4,570 | 477,700 |
| 2025/11/27 | 4,500 | 4,500 | 4,395 | 4,400 | 401,900 |
| 2025/11/26 | 4,305 | 4,380 | 4,270 | 4,345 | 308,400 |
| 2025/11/25 | 4,305 | 4,375 | 4,270 | 4,320 | 354,900 |
| 2025/11/21 | 4,220 | 4,300 | 4,205 | 4,240 | 302,800 |
| 2025/11/20 | 4,355 | 4,405 | 4,300 | 4,350 | 284,900 |
| 2025/11/19 | 4,290 | 4,320 | 4,175 | 4,215 | 395,900 |
| 2025/11/18 | 4,380 | 4,410 | 4,265 | 4,325 | 431,800 |
| 2025/11/17 | 4,395 | 4,515 | 4,370 | 4,430 | 348,900 |
| 2025/11/14 | 4,365 | 4,440 | 4,330 | 4,365 | 359,500 |
| 2025/11/13 | 4,435 | 4,500 | 4,405 | 4,485 | 339,800 |
| 2025/11/12 | 4,310 | 4,465 | 4,275 | 4,410 | 556,500 |
| 2025/11/11 | 4,250 | 4,260 | 4,175 | 4,240 | 268,500 |
| 2025/11/10 | 4,300 | 4,380 | 4,200 | 4,200 | 534,300 |
| 2025/11/07 | 4,125 | 4,300 | 4,050 | 4,290 | 646,000 |
| 2025/11/06 | 4,145 | 4,185 | 4,110 | 4,120 | 316,800 |
| 2025/11/05 | 4,125 | 4,185 | 3,975 | 4,130 | 516,100 |
| 2025/11/04 | 4,315 | 4,330 | 4,110 | 4,135 | 786,000 |
| 2025/10/31 | 4,230 | 4,250 | 4,080 | 4,140 | 612,700 |
| 2025/10/30 | 4,065 | 4,205 | 4,065 | 4,160 | 742,900 |
| 2025/10/29 | 4,295 | 4,340 | 4,075 | 4,085 | 588,300 |
| 2025/10/28 | 4,375 | 4,380 | 4,175 | 4,175 | 847,900 |
| 2025/10/27 | 4,300 | 4,420 | 4,175 | 4,420 | 1,297,300 |
| 2025/10/24 | 3,890 | 4,015 | 3,870 | 3,950 | 505,800 |
| 2025/10/23 | 3,945 | 4,095 | 3,880 | 3,885 | 684,700 |
| 2025/10/22 | 3,700 | 3,820 | 3,695 | 3,805 | 329,600 |
| 2025/10/21 | 3,825 | 3,835 | 3,680 | 3,685 | 264,000 |
| 2025/10/20 | 3,800 | 3,835 | 3,715 | 3,795 | 261,500 |
| 2025/10/17 | 3,635 | 3,755 | 3,620 | 3,735 | 367,100 |
| 2025/10/16 | 3,750 | 3,790 | 3,625 | 3,635 | 321,500 |
| 2025/10/15 | 3,570 | 3,770 | 3,570 | 3,745 | 367,800 |
| 2025/10/14 | 3,485 | 3,550 | 3,475 | 3,545 | 436,400 |
| 2025/10/10 | 3,660 | 3,690 | 3,535 | 3,555 | 289,500 |
| 2025/10/09 | 3,665 | 3,715 | 3,635 | 3,700 | 184,800 |
| 2025/10/08 | 3,620 | 3,710 | 3,620 | 3,670 | 229,000 |
| 2025/10/07 | 3,650 | 3,665 | 3,580 | 3,630 | 221,300 |
| 2025/10/06 | 3,600 | 3,675 | 3,590 | 3,655 | 310,600 |
| 2025/10/03 | 3,420 | 3,460 | 3,400 | 3,450 | 189,300 |
| 2025/10/02 | 3,470 | 3,475 | 3,375 | 3,405 | 278,500 |
| 2025/10/01 | 3,555 | 3,555 | 3,430 | 3,475 | 247,300 |
| 2025/09/30 | 3,600 | 3,625 | 3,555 | 3,585 | 210,400 |
| 2025/09/29 | 3,630 | 3,660 | 3,580 | 3,595 | 200,600 |
| 2025/09/26 | 3,640 | 3,700 | 3,630 | 3,665 | 224,700 |
| 2025/09/25 | 3,700 | 3,710 | 3,640 | 3,640 | 259,700 |
| 2025/09/24 | 3,590 | 3,715 | 3,575 | 3,700 | 343,500 |
| 2025/09/22 | 3,595 | 3,640 | 3,595 | 3,615 | 213,300 |
| 2025/09/19 | 3,530 | 3,570 | 3,515 | 3,570 | 307,600 |
| 2025/09/18 | 3,475 | 3,540 | 3,440 | 3,520 | 205,600 |
| 2025/09/17 | 3,600 | 3,600 | 3,470 | 3,475 | 339,500 |
| 2025/09/16 | 3,650 | 3,660 | 3,595 | 3,610 | 223,200 |
| 2025/09/12 | 3,650 | 3,680 | 3,620 | 3,630 | 315,400 |
| 2025/09/11 | 3,585 | 3,595 | 3,555 | 3,585 | 142,300 |
| 2025/09/10 | 3,560 | 3,595 | 3,545 | 3,575 | 193,000 |
| 2025/09/09 | 3,570 | 3,610 | 3,565 | 3,580 | 267,900 |
| 2025/09/08 | 3,595 | 3,600 | 3,525 | 3,565 | 249,100 |
| 2025/09/05 | 3,510 | 3,530 | 3,470 | 3,525 | 241,900 |
| 2025/09/04 | 3,490 | 3,495 | 3,430 | 3,460 | 252,600 |
| 2025/09/03 | 3,530 | 3,530 | 3,435 | 3,480 | 365,800 |
| 2025/09/02 | 3,540 | 3,550 | 3,485 | 3,530 | 297,700 |
| 2025/09/01 | 3,510 | 3,565 | 3,470 | 3,505 | 384,600 |
| 2025/08/29 | 3,395 | 3,580 | 3,385 | 3,545 | 867,300 |
| 2025/08/28 | 3,345 | 3,375 | 3,315 | 3,350 | 154,300 |
| 2025/08/27 | 3,335 | 3,360 | 3,310 | 3,350 | 188,100 |
| 2025/08/26 | 3,315 | 3,355 | 3,280 | 3,335 | 388,200 |
| 2025/08/25 | 3,355 | 3,365 | 3,280 | 3,340 | 391,700 |
| 2025/08/22 | 3,230 | 3,260 | 3,200 | 3,225 | 169,900 |
| 2025/08/21 | 3,210 | 3,225 | 3,185 | 3,215 | 167,500 |
| 2025/08/20 | 3,210 | 3,230 | 3,175 | 3,210 | 241,800 |
| 2025/08/19 | 3,225 | 3,245 | 3,195 | 3,240 | 269,300 |
| 2025/08/18 | 3,265 | 3,290 | 3,240 | 3,255 | 243,300 |
| 2025/08/15 | 3,305 | 3,315 | 3,260 | 3,275 | 217,100 |
| 2025/08/14 | 3,330 | 3,335 | 3,240 | 3,290 | 268,400 |
| 2025/08/13 | 3,250 | 3,335 | 3,240 | 3,330 | 297,700 |
| 2025/08/12 | 3,355 | 3,365 | 3,260 | 3,280 | 352,100 |
| 2025/08/08 | 3,355 | 3,365 | 3,275 | 3,330 | 432,400 |
| 2025/08/07 | 3,280 | 3,345 | 3,265 | 3,345 | 343,800 |
| 2025/08/06 | 3,210 | 3,290 | 3,205 | 3,260 | 384,600 |
| 2025/08/05 | 3,170 | 3,225 | 3,115 | 3,210 | 355,400 |
| 2025/08/04 | 3,050 | 3,165 | 3,035 | 3,150 | 464,600 |
| 2025/08/01 | 3,100 | 3,145 | 2,972 | 3,090 | 508,800 |
| 2025/07/31 | 3,080 | 3,135 | 3,050 | 3,110 | 635,900 |
| 2025/07/30 | 3,030 | 3,080 | 3,005 | 3,050 | 217,200 |
| 2025/07/29 | 3,035 | 3,070 | 3,015 | 3,060 | 252,300 |
| 2025/07/28 | 2,966 | 3,065 | 2,941 | 3,050 | 472,200 |
| 2025/07/25 | 2,927 | 2,979 | 2,910 | 2,966 | 194,600 |
| 2025/07/24 | 2,935 | 2,970 | 2,903 | 2,957 | 337,300 |
| 2025/07/23 | 2,918 | 2,929 | 2,881 | 2,903 | 384,400 |
| 2025/07/22 | 2,875 | 2,919 | 2,857 | 2,895 | 318,600 |
| 2025/07/18 | 2,835 | 2,882 | 2,834 | 2,875 | 474,600 |
| 2025/07/17 | 2,814 | 2,833 | 2,800 | 2,825 | 593,500 |