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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,274 | 2,277 | 2,234 | 2,248 | 242,600 |
| 2025/06/12 | 2,257 | 2,292 | 2,257 | 2,277 | 151,600 |
| 2025/06/11 | 2,266 | 2,277 | 2,238 | 2,267 | 262,200 |
| 2025/06/10 | 2,290 | 2,298 | 2,271 | 2,273 | 248,900 |
| 2025/06/09 | 2,280 | 2,307 | 2,265 | 2,288 | 181,900 |
| 2025/06/06 | 2,273 | 2,296 | 2,253 | 2,255 | 151,800 |
| 2025/06/05 | 2,285 | 2,304 | 2,265 | 2,272 | 214,300 |
| 2025/06/04 | 2,265 | 2,295 | 2,259 | 2,286 | 245,400 |
| 2025/06/03 | 2,280 | 2,282 | 2,255 | 2,255 | 247,400 |
| 2025/06/02 | 2,226 | 2,299 | 2,226 | 2,273 | 357,800 |
| 2025/05/30 | 2,200 | 2,238 | 2,195 | 2,227 | 301,500 |
| 2025/05/29 | 2,237 | 2,247 | 2,223 | 2,223 | 168,000 |
| 2025/05/28 | 2,251 | 2,255 | 2,220 | 2,225 | 202,100 |
| 2025/05/27 | 2,215 | 2,236 | 2,204 | 2,231 | 159,700 |
| 2025/05/26 | 2,184 | 2,214 | 2,180 | 2,212 | 188,800 |
| 2025/05/23 | 2,118 | 2,167 | 2,117 | 2,154 | 194,700 |
| 2025/05/22 | 2,122 | 2,133 | 2,110 | 2,117 | 95,100 |
| 2025/05/21 | 2,136 | 2,153 | 2,120 | 2,140 | 141,600 |
| 2025/05/20 | 2,171 | 2,192 | 2,129 | 2,129 | 198,000 |
| 2025/05/19 | 2,130 | 2,160 | 2,127 | 2,152 | 146,800 |
| 2025/05/16 | 2,132 | 2,142 | 2,112 | 2,136 | 99,000 |
| 2025/05/15 | 2,129 | 2,137 | 2,106 | 2,135 | 192,800 |
| 2025/05/14 | 2,153 | 2,156 | 2,098 | 2,150 | 195,500 |
| 2025/05/13 | 2,176 | 2,181 | 2,143 | 2,154 | 178,900 |
| 2025/05/12 | 2,118 | 2,155 | 2,093 | 2,132 | 324,600 |
| 2025/05/09 | 2,120 | 2,139 | 2,105 | 2,106 | 317,300 |
| 2025/05/08 | 2,118 | 2,121 | 2,096 | 2,115 | 167,500 |
| 2025/05/07 | 2,097 | 2,119 | 2,082 | 2,106 | 181,200 |
| 2025/05/02 | 2,082 | 2,113 | 2,075 | 2,106 | 177,800 |
| 2025/05/01 | 2,080 | 2,106 | 2,079 | 2,091 | 155,000 |
| 2025/04/30 | 2,089 | 2,112 | 2,052 | 2,070 | 316,800 |
| 2025/04/28 | 2,032 | 2,080 | 2,022 | 2,068 | 248,600 |
| 2025/04/25 | 1,980 | 2,026 | 1,979 | 2,005 | 251,200 |
| 2025/04/24 | 1,968 | 1,997 | 1,961 | 1,973 | 180,200 |
| 2025/04/23 | 1,975 | 1,980 | 1,940 | 1,948 | 195,600 |
| 2025/04/22 | 1,896 | 1,918 | 1,893 | 1,916 | 168,400 |
| 2025/04/21 | 1,936 | 1,936 | 1,888 | 1,904 | 197,200 |
| 2025/04/18 | 1,915 | 1,953 | 1,913 | 1,945 | 144,700 |
| 2025/04/17 | 1,900 | 1,920 | 1,891 | 1,900 | 189,600 |
| 2025/04/16 | 1,946 | 1,970 | 1,892 | 1,905 | 119,100 |
| 2025/04/15 | 1,949 | 1,963 | 1,935 | 1,947 | 99,000 |
| 2025/04/14 | 1,939 | 1,951 | 1,920 | 1,927 | 142,700 |
| 2025/04/11 | 1,886 | 1,913 | 1,809 | 1,910 | 258,200 |
| 2025/04/10 | 2,021 | 2,021 | 1,945 | 1,971 | 265,900 |
| 2025/04/09 | 1,862 | 1,862 | 1,799 | 1,828 | 236,500 |
| 2025/04/08 | 1,816 | 1,928 | 1,810 | 1,902 | 285,300 |
| 2025/04/07 | 1,700 | 1,794 | 1,674 | 1,738 | 410,900 |
| 2025/04/04 | 1,980 | 1,991 | 1,869 | 1,916 | 402,200 |
| 2025/04/03 | 2,001 | 2,044 | 2,001 | 2,030 | 274,300 |
| 2025/04/02 | 2,102 | 2,102 | 2,077 | 2,089 | 129,400 |
| 2025/04/01 | 2,125 | 2,156 | 2,106 | 2,108 | 160,200 |
| 2025/03/31 | 2,119 | 2,126 | 2,080 | 2,112 | 211,500 |
| 2025/03/28 | 2,175 | 2,198 | 2,155 | 2,168 | 172,100 |
| 2025/03/27 | 2,216 | 2,238 | 2,206 | 2,238 | 195,200 |
| 2025/03/26 | 2,242 | 2,242 | 2,220 | 2,237 | 173,000 |
| 2025/03/25 | 2,229 | 2,243 | 2,215 | 2,231 | 186,000 |
| 2025/03/24 | 2,246 | 2,249 | 2,206 | 2,226 | 166,600 |
| 2025/03/21 | 2,249 | 2,263 | 2,235 | 2,245 | 182,800 |
| 2025/03/19 | 2,218 | 2,250 | 2,218 | 2,249 | 202,800 |
| 2025/03/18 | 2,228 | 2,230 | 2,210 | 2,218 | 248,600 |
| 2025/03/17 | 2,178 | 2,209 | 2,170 | 2,209 | 190,000 |
| 2025/03/14 | 2,146 | 2,171 | 2,140 | 2,159 | 177,300 |
| 2025/03/13 | 2,148 | 2,168 | 2,138 | 2,142 | 112,500 |
| 2025/03/12 | 2,094 | 2,160 | 2,094 | 2,148 | 231,200 |
| 2025/03/11 | 2,140 | 2,140 | 2,055 | 2,092 | 506,900 |
| 2025/03/10 | 2,218 | 2,231 | 2,171 | 2,184 | 309,800 |
| 2025/03/07 | 2,158 | 2,218 | 2,141 | 2,218 | 312,600 |
| 2025/03/06 | 2,192 | 2,226 | 2,183 | 2,192 | 305,400 |
| 2025/03/05 | 2,100 | 2,176 | 2,097 | 2,157 | 292,900 |
| 2025/03/04 | 2,121 | 2,127 | 2,093 | 2,102 | 143,300 |
| 2025/03/03 | 2,125 | 2,137 | 2,112 | 2,127 | 162,400 |
| 2025/02/28 | 2,120 | 2,134 | 2,094 | 2,096 | 253,900 |
| 2025/02/27 | 2,115 | 2,135 | 2,114 | 2,127 | 187,000 |
| 2025/02/26 | 2,118 | 2,122 | 2,088 | 2,118 | 228,900 |
| 2025/02/25 | 2,065 | 2,110 | 2,061 | 2,098 | 258,600 |
| 2025/02/21 | 2,160 | 2,161 | 2,104 | 2,104 | 333,900 |
| 2025/02/20 | 2,167 | 2,187 | 2,162 | 2,181 | 186,900 |
| 2025/02/19 | 2,219 | 2,234 | 2,180 | 2,180 | 208,100 |
| 2025/02/18 | 2,223 | 2,228 | 2,198 | 2,219 | 165,500 |
| 2025/02/17 | 2,184 | 2,226 | 2,181 | 2,210 | 216,000 |
| 2025/02/14 | 2,206 | 2,206 | 2,166 | 2,185 | 240,500 |
| 2025/02/13 | 2,185 | 2,225 | 2,173 | 2,206 | 381,900 |
| 2025/02/12 | 2,172 | 2,178 | 2,124 | 2,175 | 429,000 |
| 2025/02/10 | 2,176 | 2,188 | 2,156 | 2,172 | 332,000 |
| 2025/02/07 | 2,192 | 2,206 | 2,176 | 2,189 | 505,800 |
| 2025/02/06 | 2,199 | 2,228 | 2,161 | 2,226 | 758,000 |
| 2025/02/05 | 2,169 | 2,267 | 2,168 | 2,206 | 2,182,800 |
| 2025/02/04 | 2,375 | 2,429 | 2,340 | 2,419 | 716,100 |
| 2025/02/03 | 2,323 | 2,330 | 2,284 | 2,313 | 538,700 |
| 2025/01/31 | 2,370 | 2,374 | 2,339 | 2,368 | 247,000 |
| 2025/01/30 | 2,333 | 2,381 | 2,325 | 2,369 | 269,700 |
| 2025/01/29 | 2,335 | 2,390 | 2,334 | 2,339 | 258,900 |
| 2025/01/28 | 2,290 | 2,336 | 2,272 | 2,309 | 189,600 |
| 2025/01/27 | 2,387 | 2,407 | 2,316 | 2,321 | 196,200 |
| 2025/01/24 | 2,389 | 2,394 | 2,358 | 2,362 | 286,700 |
| 2025/01/23 | 2,371 | 2,388 | 2,362 | 2,373 | 225,600 |
| 2025/01/22 | 2,348 | 2,398 | 2,343 | 2,367 | 254,800 |
| 2025/01/21 | 2,336 | 2,340 | 2,313 | 2,330 | 163,600 |
| 2025/01/20 | 2,278 | 2,319 | 2,264 | 2,300 | 185,300 |
| 2025/01/17 | 2,268 | 2,282 | 2,221 | 2,269 | 195,600 |
| 2025/01/16 | 2,219 | 2,287 | 2,211 | 2,273 | 329,000 |
| 2025/01/15 | 2,178 | 2,223 | 2,168 | 2,205 | 304,900 |
| 2025/01/14 | 2,201 | 2,224 | 2,166 | 2,172 | 226,900 |
| 2025/01/10 | 2,250 | 2,259 | 2,217 | 2,221 | 132,000 |
| 2025/01/09 | 2,247 | 2,283 | 2,235 | 2,252 | 165,800 |
| 2025/01/08 | 2,260 | 2,270 | 2,242 | 2,245 | 195,600 |
| 2025/01/07 | 2,290 | 2,296 | 2,265 | 2,266 | 306,200 |
| 2025/01/06 | 2,377 | 2,391 | 2,272 | 2,287 | 353,100 |
| 2024/12/30 | 2,376 | 2,390 | 2,353 | 2,370 | 230,900 |
| 2024/12/27 | 2,349 | 2,374 | 2,319 | 2,367 | 196,300 |
| 2024/12/26 | 2,326 | 2,340 | 2,311 | 2,330 | 118,700 |
| 2024/12/25 | 2,319 | 2,319 | 2,293 | 2,317 | 81,700 |
| 2024/12/24 | 2,330 | 2,330 | 2,285 | 2,298 | 132,100 |
| 2024/12/23 | 2,321 | 2,340 | 2,314 | 2,326 | 131,300 |
| 2024/12/20 | 2,309 | 2,325 | 2,295 | 2,303 | 139,600 |
| 2024/12/19 | 2,251 | 2,308 | 2,247 | 2,295 | 108,800 |
| 2024/12/18 | 2,309 | 2,332 | 2,278 | 2,278 | 129,800 |
| 2024/12/17 | 2,378 | 2,378 | 2,290 | 2,301 | 251,200 |
| 2024/12/16 | 2,314 | 2,399 | 2,311 | 2,378 | 236,800 |
| 2024/12/13 | 2,295 | 2,314 | 2,272 | 2,314 | 208,800 |
| 2024/12/12 | 2,328 | 2,360 | 2,321 | 2,321 | 229,200 |
| 2024/12/11 | 2,342 | 2,359 | 2,279 | 2,294 | 278,100 |
| 2024/12/10 | 2,359 | 2,380 | 2,334 | 2,336 | 172,900 |
| 2024/12/09 | 2,343 | 2,359 | 2,316 | 2,329 | 155,300 |
| 2024/12/06 | 2,334 | 2,339 | 2,298 | 2,331 | 173,300 |
| 2024/12/05 | 2,365 | 2,383 | 2,341 | 2,341 | 130,500 |
| 2024/12/04 | 2,377 | 2,398 | 2,336 | 2,336 | 154,500 |
| 2024/12/03 | 2,350 | 2,426 | 2,350 | 2,387 | 212,400 |
| 2024/12/02 | 2,357 | 2,369 | 2,304 | 2,340 | 240,800 |
| 2024/11/29 | 2,393 | 2,410 | 2,375 | 2,387 | 95,100 |
| 2024/11/28 | 2,368 | 2,416 | 2,361 | 2,404 | 126,700 |
| 2024/11/27 | 2,432 | 2,435 | 2,362 | 2,385 | 177,400 |
| 2024/11/26 | 2,445 | 2,456 | 2,405 | 2,444 | 167,800 |
| 2024/11/25 | 2,493 | 2,512 | 2,443 | 2,443 | 206,700 |
| 2024/11/22 | 2,434 | 2,483 | 2,411 | 2,473 | 184,900 |
| 2024/11/21 | 2,490 | 2,497 | 2,401 | 2,412 | 217,500 |
| 2024/11/20 | 2,469 | 2,534 | 2,465 | 2,489 | 154,400 |
| 2024/11/19 | 2,484 | 2,493 | 2,447 | 2,459 | 129,300 |
| 2024/11/18 | 2,480 | 2,509 | 2,439 | 2,482 | 189,300 |
| 2024/11/15 | 2,535 | 2,545 | 2,494 | 2,497 | 140,000 |
| 2024/11/14 | 2,550 | 2,564 | 2,519 | 2,523 | 224,700 |
| 2024/11/13 | 2,599 | 2,607 | 2,554 | 2,571 | 241,200 |
| 2024/11/12 | 2,620 | 2,627 | 2,585 | 2,603 | 275,400 |
| 2024/11/11 | 2,577 | 2,622 | 2,555 | 2,622 | 185,000 |
| 2024/11/08 | 2,622 | 2,629 | 2,544 | 2,577 | 294,500 |
| 2024/11/07 | 2,560 | 2,615 | 2,513 | 2,614 | 368,800 |
| 2024/11/06 | 2,459 | 2,540 | 2,441 | 2,535 | 469,600 |
| 2024/11/05 | 2,400 | 2,518 | 2,395 | 2,453 | 593,100 |
| 2024/11/01 | 2,363 | 2,458 | 2,320 | 2,390 | 1,035,300 |
| 2024/10/31 | 2,189 | 2,229 | 2,161 | 2,213 | 367,100 |
| 2024/10/30 | 2,200 | 2,237 | 2,190 | 2,196 | 655,700 |
| 2024/10/29 | 2,174 | 2,212 | 2,166 | 2,198 | 331,200 |
| 2024/10/28 | 2,058 | 2,183 | 2,056 | 2,173 | 426,300 |
| 2024/10/25 | 2,126 | 2,135 | 2,042 | 2,066 | 250,500 |
| 2024/10/24 | 2,070 | 2,130 | 2,045 | 2,121 | 220,000 |
| 2024/10/23 | 2,087 | 2,124 | 2,081 | 2,099 | 185,100 |
| 2024/10/22 | 2,105 | 2,110 | 2,066 | 2,094 | 205,900 |
| 2024/10/21 | 2,098 | 2,150 | 2,092 | 2,118 | 207,300 |
| 2024/10/18 | 2,089 | 2,108 | 2,077 | 2,094 | 153,400 |
| 2024/10/17 | 2,065 | 2,079 | 2,056 | 2,063 | 143,200 |
| 2024/10/16 | 2,022 | 2,053 | 2,011 | 2,045 | 123,700 |
| 2024/10/15 | 2,045 | 2,050 | 2,025 | 2,034 | 110,400 |
| 2024/10/11 | 2,026 | 2,029 | 2,011 | 2,018 | 88,100 |
| 2024/10/10 | 2,036 | 2,036 | 2,008 | 2,026 | 99,500 |
| 2024/10/09 | 2,056 | 2,060 | 2,030 | 2,039 | 58,700 |
| 2024/10/08 | 2,046 | 2,057 | 2,030 | 2,039 | 112,300 |
| 2024/10/07 | 2,073 | 2,110 | 2,060 | 2,079 | 255,100 |
| 2024/10/04 | 2,000 | 2,011 | 1,983 | 2,007 | 160,000 |
| 2024/10/03 | 2,080 | 2,081 | 2,016 | 2,016 | 146,000 |
| 2024/10/02 | 2,052 | 2,088 | 2,030 | 2,030 | 163,300 |
| 2024/10/01 | 2,046 | 2,094 | 2,041 | 2,078 | 132,100 |
| 2024/09/30 | 2,023 | 2,056 | 2,015 | 2,038 | 223,000 |
| 2024/09/27 | 2,070 | 2,084 | 2,043 | 2,073 | 148,200 |
| 2024/09/26 | 2,072 | 2,100 | 2,065 | 2,098 | 220,600 |
| 2024/09/25 | 2,047 | 2,053 | 2,010 | 2,034 | 163,500 |
| 2024/09/24 | 2,046 | 2,046 | 2,004 | 2,031 | 205,800 |
| 2024/09/20 | 2,044 | 2,046 | 2,015 | 2,019 | 211,000 |
| 2024/09/19 | 1,967 | 2,035 | 1,961 | 2,023 | 291,200 |
| 2024/09/18 | 1,960 | 1,962 | 1,919 | 1,937 | 100,700 |
| 2024/09/17 | 1,942 | 1,948 | 1,903 | 1,941 | 175,400 |
| 2024/09/13 | 1,957 | 1,966 | 1,918 | 1,918 | 149,800 |
| 2024/09/12 | 1,996 | 2,002 | 1,958 | 1,967 | 184,300 |
| 2024/09/11 | 1,964 | 1,982 | 1,912 | 1,934 | 144,900 |
| 2024/09/10 | 1,984 | 2,001 | 1,970 | 1,970 | 122,900 |
| 2024/09/09 | 1,907 | 1,973 | 1,901 | 1,965 | 201,100 |
| 2024/09/06 | 1,961 | 1,975 | 1,947 | 1,963 | 173,300 |
| 2024/09/05 | 1,951 | 1,993 | 1,944 | 1,960 | 214,100 |
| 2024/09/04 | 1,959 | 2,013 | 1,959 | 1,977 | 267,900 |
| 2024/09/03 | 2,006 | 2,039 | 2,002 | 2,034 | 133,300 |
| 2024/09/02 | 2,012 | 2,029 | 1,995 | 2,006 | 107,400 |
| 2024/08/30 | 1,950 | 2,021 | 1,946 | 2,010 | 318,400 |
| 2024/08/29 | 1,889 | 1,937 | 1,882 | 1,930 | 173,300 |
| 2024/08/28 | 1,891 | 1,903 | 1,873 | 1,885 | 91,800 |
| 2024/08/27 | 1,867 | 1,908 | 1,862 | 1,899 | 176,900 |
| 2024/08/26 | 1,850 | 1,865 | 1,834 | 1,862 | 173,000 |
| 2024/08/23 | 1,885 | 1,885 | 1,861 | 1,871 | 146,100 |
| 2024/08/22 | 1,905 | 1,906 | 1,874 | 1,887 | 124,000 |
| 2024/08/21 | 1,861 | 1,896 | 1,860 | 1,886 | 159,800 |
| 2024/08/20 | 1,904 | 1,904 | 1,864 | 1,889 | 186,900 |
| 2024/08/19 | 1,882 | 1,918 | 1,865 | 1,869 | 234,700 |