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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 2025/07/16 | 2,735 | 2,824 | 2,731 | 2,774 | 598,200 |
| 2025/07/15 | 2,649 | 2,688 | 2,636 | 2,686 | 192,800 |
| 2025/07/14 | 2,640 | 2,675 | 2,631 | 2,654 | 209,600 |
| 2025/07/11 | 2,677 | 2,734 | 2,635 | 2,645 | 287,600 |
| 2025/07/10 | 2,646 | 2,656 | 2,622 | 2,653 | 215,700 |
| 2025/07/09 | 2,679 | 2,701 | 2,642 | 2,642 | 251,100 |
| 2025/07/08 | 2,641 | 2,679 | 2,636 | 2,645 | 156,500 |
| 2025/07/07 | 2,681 | 2,682 | 2,634 | 2,640 | 151,200 |
| 2025/07/04 | 2,710 | 2,712 | 2,678 | 2,682 | 159,000 |
| 2025/07/03 | 2,700 | 2,712 | 2,672 | 2,704 | 241,700 |
| 2025/07/02 | 2,668 | 2,735 | 2,655 | 2,720 | 338,000 |
| 2025/07/01 | 2,670 | 2,723 | 2,647 | 2,682 | 354,200 |
| 2025/06/30 | 2,760 | 2,786 | 2,690 | 2,708 | 567,600 |
| 2025/06/27 | 2,690 | 2,733 | 2,653 | 2,731 | 485,200 |
| 2025/06/26 | 2,688 | 2,760 | 2,665 | 2,671 | 774,300 |
| 2025/06/25 | 2,501 | 2,715 | 2,475 | 2,701 | 932,500 |
| 2025/06/24 | 2,465 | 2,512 | 2,420 | 2,488 | 375,300 |
| 2025/06/23 | 2,477 | 2,567 | 2,463 | 2,468 | 680,800 |
| 2025/06/20 | 2,318 | 2,537 | 2,317 | 2,519 | 945,600 |
| 2025/06/19 | 2,290 | 2,324 | 2,278 | 2,318 | 226,700 |
| 2025/06/18 | 2,277 | 2,298 | 2,277 | 2,292 | 110,700 |
| 2025/06/17 | 2,276 | 2,299 | 2,267 | 2,295 | 227,900 |
| 2025/06/16 | 2,260 | 2,280 | 2,252 | 2,252 | 156,400 |
| 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 |