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 |
|---|---|---|---|---|---|
| 1990/12/28 | 550 | 550 | 530 | 530 | 14,000 |
| 1990/12/27 | 580 | 580 | 550 | 550 | 46,000 |
| 1990/12/26 | 570 | 578 | 560 | 570 | 59,000 |
| 1990/12/25 | 560 | 570 | 560 | 560 | 110,000 |
| 1990/12/21 | 560 | 580 | 560 | 580 | 181,000 |
| 1990/12/20 | 564 | 585 | 564 | 570 | 124,000 |
| 1990/12/19 | 570 | 570 | 561 | 566 | 82,000 |
| 1990/12/18 | 565 | 570 | 560 | 560 | 16,000 |
| 1990/12/17 | 581 | 581 | 570 | 570 | 9,000 |
| 1990/12/14 | 580 | 600 | 580 | 598 | 45,000 |
| 1990/12/13 | 560 | 596 | 560 | 596 | 110,000 |
| 1990/12/12 | 567 | 567 | 560 | 560 | 85,000 |
| 1990/12/11 | 546 | 560 | 540 | 556 | 72,000 |
| 1990/12/10 | 565 | 570 | 556 | 556 | 51,000 |
| 1990/12/07 | 510 | 550 | 510 | 548 | 105,000 |
| 1990/12/06 | 495 | 495 | 490 | 495 | 40,000 |
| 1990/12/05 | 490 | 490 | 475 | 480 | 53,000 |
| 1990/12/04 | 501 | 501 | 490 | 490 | 35,000 |
| 1990/12/03 | 511 | 521 | 511 | 511 | 47,000 |
| 1990/11/30 | 504 | 504 | 485 | 490 | 83,000 |
| 1990/11/29 | 540 | 540 | 505 | 505 | 48,000 |
| 1990/11/28 | 571 | 571 | 540 | 540 | 41,000 |
| 1990/11/27 | 564 | 570 | 560 | 570 | 24,000 |
| 1990/11/26 | 577 | 577 | 560 | 560 | 19,000 |
| 1990/11/22 | 535 | 560 | 535 | 557 | 49,000 |
| 1990/11/21 | 566 | 566 | 545 | 545 | 23,000 |
| 1990/11/20 | 580 | 590 | 575 | 575 | 26,000 |
| 1990/11/19 | 595 | 600 | 580 | 580 | 76,000 |
| 1990/11/16 | 590 | 595 | 590 | 590 | 33,000 |
| 1990/11/15 | 610 | 620 | 600 | 600 | 39,000 |
| 1990/11/14 | 629 | 630 | 620 | 620 | 24,000 |
| 1990/11/13 | 630 | 630 | 630 | 630 | 13,000 |
| 1990/11/09 | 610 | 610 | 585 | 590 | 53,000 |
| 1990/11/08 | 640 | 640 | 610 | 610 | 52,000 |
| 1990/11/07 | 660 | 660 | 650 | 650 | 24,000 |
| 1990/11/06 | 670 | 670 | 650 | 660 | 31,000 |
| 1990/11/05 | 660 | 660 | 660 | 660 | 15,000 |
| 1990/11/02 | 650 | 652 | 635 | 640 | 66,000 |
| 1990/11/01 | 695 | 695 | 650 | 650 | 130,000 |
| 1990/10/31 | 675 | 719 | 675 | 701 | 124,000 |
| 1990/10/30 | 689 | 689 | 669 | 675 | 63,000 |
| 1990/10/29 | 685 | 695 | 685 | 690 | 53,000 |
| 1990/10/26 | 670 | 697 | 660 | 665 | 60,000 |
| 1990/10/25 | 641 | 684 | 641 | 680 | 98,000 |
| 1990/10/24 | 665 | 665 | 645 | 650 | 72,000 |
| 1990/10/23 | 670 | 675 | 655 | 660 | 80,000 |
| 1990/10/22 | 640 | 651 | 640 | 650 | 91,000 |
| 1990/10/19 | 650 | 650 | 629 | 630 | 130,000 |
| 1990/10/18 | 610 | 658 | 600 | 645 | 225,000 |
| 1990/10/17 | 560 | 590 | 550 | 590 | 124,000 |
| 1990/10/16 | 550 | 555 | 545 | 545 | 59,000 |
| 1990/10/15 | 535 | 552 | 535 | 541 | 40,000 |
| 1990/10/12 | 541 | 541 | 520 | 525 | 83,000 |
| 1990/10/11 | 530 | 530 | 521 | 530 | 64,000 |
| 1990/10/09 | 580 | 585 | 556 | 556 | 172,000 |
| 1990/10/08 | 550 | 590 | 550 | 570 | 65,000 |
| 1990/10/05 | 506 | 550 | 506 | 534 | 71,000 |
| 1990/10/04 | 502 | 510 | 500 | 500 | 79,000 |
| 1990/10/03 | 552 | 552 | 532 | 532 | 88,000 |
| 1990/10/02 | 491 | 491 | 491 | 491 | 14,000 |
| 1990/10/01 | 490 | 495 | 490 | 490 | 43,000 |
| 1990/09/27 | 571 | 581 | 571 | 575 | 41,000 |
| 1990/09/26 | 625 | 630 | 581 | 581 | 48,000 |
| 1990/09/25 | 637 | 637 | 616 | 618 | 15,000 |
| 1990/09/21 | 651 | 651 | 639 | 640 | 119,000 |
| 1990/09/20 | 664 | 665 | 655 | 655 | 22,000 |
| 1990/09/19 | 661 | 675 | 660 | 667 | 16,000 |
| 1990/09/18 | 690 | 690 | 665 | 665 | 21,000 |
| 1990/09/17 | 708 | 708 | 680 | 690 | 32,000 |
| 1990/09/14 | 735 | 735 | 710 | 715 | 50,000 |
| 1990/09/13 | 741 | 747 | 740 | 745 | 27,000 |
| 1990/09/12 | 696 | 723 | 695 | 723 | 25,000 |
| 1990/09/11 | 698 | 715 | 695 | 695 | 28,000 |
| 1990/09/07 | 658 | 668 | 642 | 658 | 28,000 |
| 1990/09/06 | 682 | 695 | 655 | 655 | 55,000 |
| 1990/09/05 | 700 | 705 | 670 | 680 | 52,000 |
| 1990/09/04 | 730 | 730 | 690 | 691 | 57,000 |
| 1990/09/03 | 760 | 760 | 740 | 740 | 41,000 |
| 1990/08/31 | 728 | 750 | 725 | 750 | 94,000 |
| 1990/08/30 | 677 | 688 | 677 | 688 | 49,000 |
| 1990/08/29 | 675 | 675 | 664 | 666 | 135,000 |
| 1990/08/28 | 680 | 700 | 669 | 669 | 170,000 |
| 1990/08/27 | 666 | 670 | 660 | 670 | 27,000 |
| 1990/08/24 | 659 | 680 | 645 | 646 | 116,000 |
| 1990/08/23 | 700 | 700 | 689 | 689 | 84,000 |
| 1990/08/22 | 759 | 759 | 720 | 721 | 129,000 |
| 1990/08/21 | 797 | 797 | 755 | 760 | 99,000 |
| 1990/08/20 | 760 | 760 | 755 | 757 | 42,000 |
| 1990/08/17 | 755 | 757 | 755 | 755 | 29,000 |
| 1990/08/16 | 768 | 800 | 768 | 770 | 107,000 |
| 1990/08/14 | 718 | 718 | 698 | 698 | 148,000 |
| 1990/08/13 | 750 | 750 | 694 | 698 | 97,000 |
| 1990/08/10 | 780 | 780 | 760 | 765 | 110,000 |
| 1990/08/09 | 780 | 786 | 770 | 770 | 164,000 |
| 1990/08/08 | 770 | 776 | 749 | 750 | 266,000 |
| 1990/08/07 | 770 | 798 | 759 | 771 | 89,000 |
| 1990/08/06 | 865 | 865 | 790 | 800 | 141,000 |
| 1990/08/03 | 901 | 901 | 860 | 860 | 56,000 |
| 1990/08/02 | 934 | 934 | 899 | 900 | 82,000 |
| 1990/08/01 | 922 | 929 | 916 | 924 | 185,000 |
| 1990/07/31 | 940 | 943 | 916 | 920 | 158,000 |
| 1990/07/30 | 945 | 945 | 920 | 920 | 42,000 |
| 1990/07/27 | 965 | 965 | 940 | 945 | 76,000 |
| 1990/07/26 | 982 | 982 | 955 | 960 | 155,000 |
| 1990/07/25 | 995 | 995 | 977 | 982 | 121,000 |
| 1990/07/24 | 990 | 990 | 980 | 985 | 83,000 |
| 1990/07/23 | 997 | 1,000 | 995 | 998 | 78,000 |
| 1990/07/20 | 1,000 | 1,000 | 991 | 991 | 113,000 |
| 1990/07/19 | 1,000 | 1,010 | 1,000 | 1,000 | 87,000 |
| 1990/07/18 | 1,020 | 1,020 | 1,000 | 1,000 | 60,000 |
| 1990/07/17 | 1,030 | 1,030 | 1,000 | 1,000 | 193,000 |
| 1990/07/16 | 1,010 | 1,040 | 1,000 | 1,030 | 225,000 |
| 1990/07/13 | 1,010 | 1,020 | 1,000 | 1,000 | 161,000 |
| 1990/07/12 | 1,010 | 1,010 | 1,000 | 1,010 | 125,000 |
| 1990/07/11 | 1,020 | 1,040 | 1,000 | 1,030 | 299,000 |
| 1990/07/10 | 1,030 | 1,040 | 1,020 | 1,020 | 176,000 |
| 1990/07/09 | 1,020 | 1,060 | 1,020 | 1,040 | 652,000 |
| 1990/07/06 | 1,030 | 1,030 | 1,000 | 1,010 | 108,000 |
| 1990/07/05 | 990 | 1,040 | 990 | 1,030 | 274,000 |
| 1990/07/04 | 960 | 990 | 960 | 983 | 87,000 |
| 1990/07/03 | 960 | 960 | 948 | 948 | 72,000 |
| 1990/07/02 | 940 | 960 | 940 | 948 | 45,000 |
| 1990/06/29 | 955 | 955 | 939 | 950 | 226,000 |
| 1990/06/28 | 971 | 975 | 955 | 955 | 47,000 |
| 1990/06/27 | 970 | 990 | 970 | 975 | 52,000 |
| 1990/06/26 | 964 | 971 | 955 | 970 | 97,000 |
| 1990/06/25 | 996 | 996 | 964 | 975 | 172,000 |
| 1990/06/22 | 990 | 999 | 978 | 990 | 175,000 |
| 1990/06/21 | 985 | 1,000 | 979 | 1,000 | 134,000 |
| 1990/06/20 | 990 | 990 | 980 | 980 | 55,000 |
| 1990/06/19 | 998 | 998 | 980 | 985 | 87,000 |
| 1990/06/18 | 1,030 | 1,030 | 999 | 999 | 93,000 |
| 1990/06/15 | 1,040 | 1,050 | 1,010 | 1,010 | 170,000 |
| 1990/06/14 | 1,060 | 1,060 | 1,020 | 1,030 | 262,000 |
| 1990/06/13 | 990 | 1,060 | 977 | 1,050 | 310,000 |
| 1990/06/12 | 1,000 | 1,000 | 995 | 996 | 92,000 |
| 1990/06/11 | 1,030 | 1,030 | 995 | 1,000 | 174,000 |
| 1990/06/08 | 1,010 | 1,020 | 1,010 | 1,010 | 143,000 |
| 1990/06/07 | 1,010 | 1,020 | 1,000 | 1,020 | 165,000 |
| 1990/06/06 | 1,010 | 1,020 | 1,000 | 1,010 | 197,000 |
| 1990/06/05 | 1,020 | 1,030 | 1,000 | 1,020 | 133,000 |
| 1990/06/04 | 1,030 | 1,030 | 1,010 | 1,020 | 145,000 |
| 1990/06/01 | 1,030 | 1,040 | 1,020 | 1,020 | 184,000 |
| 1990/05/31 | 1,030 | 1,050 | 1,020 | 1,030 | 111,000 |
| 1990/05/30 | 1,020 | 1,050 | 1,020 | 1,030 | 190,000 |
| 1990/05/29 | 1,020 | 1,070 | 1,010 | 1,060 | 537,000 |
| 1990/05/28 | 1,050 | 1,060 | 1,020 | 1,020 | 232,000 |
| 1990/05/25 | 1,040 | 1,070 | 1,040 | 1,060 | 545,000 |
| 1990/05/24 | 1,030 | 1,060 | 1,000 | 1,020 | 1,042,000 |
| 1990/05/23 | 1,070 | 1,070 | 1,020 | 1,020 | 441,000 |
| 1990/05/22 | 1,010 | 1,080 | 1,000 | 1,050 | 1,012,000 |
| 1990/05/21 | 970 | 1,000 | 960 | 1,000 | 336,000 |
| 1990/05/18 | 1,010 | 1,010 | 965 | 989 | 249,000 |
| 1990/05/17 | 1,020 | 1,040 | 981 | 999 | 505,000 |
| 1990/05/16 | 936 | 1,020 | 935 | 1,020 | 831,000 |
| 1990/05/15 | 920 | 935 | 915 | 935 | 253,000 |
| 1990/05/14 | 925 | 930 | 916 | 925 | 164,000 |
| 1990/05/11 | 920 | 935 | 915 | 915 | 141,000 |
| 1990/05/10 | 930 | 930 | 910 | 915 | 95,000 |
| 1990/05/09 | 930 | 934 | 895 | 934 | 223,000 |
| 1990/05/08 | 950 | 955 | 920 | 920 | 120,000 |
| 1990/05/07 | 935 | 949 | 925 | 949 | 159,000 |
| 1990/05/02 | 911 | 925 | 905 | 925 | 66,000 |
| 1990/05/01 | 911 | 920 | 910 | 920 | 60,000 |
| 1990/04/27 | 910 | 915 | 900 | 910 | 136,000 |
| 1990/04/26 | 920 | 950 | 920 | 940 | 281,000 |
| 1990/04/25 | 950 | 965 | 907 | 920 | 647,000 |
| 1990/04/24 | 915 | 950 | 887 | 950 | 639,000 |
| 1990/04/23 | 895 | 915 | 885 | 909 | 428,000 |
| 1990/04/20 | 855 | 865 | 845 | 865 | 281,000 |
| 1990/04/19 | 740 | 810 | 740 | 805 | 62,000 |
| 1990/04/18 | 710 | 740 | 710 | 740 | 23,000 |
| 1990/04/17 | 710 | 715 | 710 | 711 | 15,000 |
| 1990/04/16 | 710 | 711 | 710 | 710 | 29,000 |
| 1990/04/13 | 730 | 750 | 730 | 730 | 38,000 |
| 1990/04/12 | 750 | 755 | 750 | 750 | 60,000 |
| 1990/04/11 | 800 | 830 | 800 | 800 | 51,000 |
| 1990/04/10 | 774 | 800 | 769 | 800 | 121,000 |
| 1990/04/09 | 756 | 756 | 750 | 753 | 33,000 |
| 1990/04/06 | 690 | 705 | 690 | 705 | 158,000 |
| 1990/04/04 | 776 | 800 | 760 | 760 | 125,000 |
| 1990/04/03 | 760 | 776 | 738 | 776 | 117,000 |
| 1990/03/30 | 850 | 850 | 840 | 840 | 65,000 |
| 1990/03/29 | 865 | 885 | 865 | 870 | 51,000 |
| 1990/03/28 | 860 | 890 | 860 | 880 | 76,000 |
| 1990/03/27 | 812 | 860 | 812 | 860 | 90,000 |
| 1990/03/26 | 787 | 820 | 787 | 812 | 121,000 |
| 1990/03/23 | 829 | 829 | 797 | 797 | 84,000 |
| 1990/03/22 | 833 | 840 | 820 | 830 | 121,000 |
| 1990/03/19 | 940 | 950 | 925 | 933 | 187,000 |
| 1990/03/16 | 970 | 985 | 950 | 950 | 139,000 |
| 1990/03/15 | 960 | 989 | 960 | 970 | 47,000 |
| 1990/03/14 | 991 | 992 | 955 | 970 | 63,000 |
| 1990/03/13 | 996 | 1,000 | 970 | 971 | 102,000 |
| 1990/03/12 | 1,010 | 1,020 | 986 | 986 | 101,000 |
| 1990/03/09 | 950 | 1,020 | 950 | 1,020 | 243,000 |
| 1990/03/08 | 940 | 960 | 940 | 950 | 72,000 |
| 1990/03/07 | 953 | 953 | 945 | 945 | 22,000 |
| 1990/03/06 | 960 | 966 | 952 | 953 | 73,000 |
| 1990/03/05 | 960 | 960 | 950 | 960 | 26,000 |
| 1990/03/02 | 955 | 965 | 955 | 962 | 35,000 |
| 1990/03/01 | 974 | 989 | 959 | 965 | 62,000 |
| 1990/02/28 | 950 | 999 | 950 | 995 | 88,000 |
| 1990/02/27 | 900 | 905 | 881 | 900 | 182,000 |
| 1990/02/26 | 930 | 930 | 870 | 870 | 85,000 |
| 1990/02/23 | 990 | 1,000 | 949 | 950 | 116,000 |
| 1990/02/22 | 1,000 | 1,010 | 990 | 1,000 | 87,000 |
| 1990/02/21 | 1,020 | 1,020 | 1,000 | 1,000 | 83,000 |
| 1990/02/20 | 1,040 | 1,040 | 1,010 | 1,010 | 164,000 |
| 1990/02/19 | 1,070 | 1,070 | 1,040 | 1,040 | 116,000 |
| 1990/02/16 | 1,070 | 1,080 | 1,050 | 1,050 | 138,000 |
| 1990/02/15 | 1,050 | 1,070 | 1,050 | 1,060 | 181,000 |
| 1990/02/14 | 1,070 | 1,070 | 1,040 | 1,050 | 156,000 |
| 1990/02/13 | 1,080 | 1,090 | 1,050 | 1,070 | 159,000 |
| 1990/02/09 | 1,100 | 1,110 | 1,080 | 1,090 | 200,000 |
| 1990/02/08 | 1,080 | 1,120 | 1,070 | 1,120 | 729,000 |
| 1990/02/07 | 1,060 | 1,080 | 1,040 | 1,060 | 449,000 |
| 1990/02/06 | 1,020 | 1,060 | 1,010 | 1,050 | 310,000 |
| 1990/02/05 | 1,020 | 1,020 | 1,000 | 1,020 | 162,000 |
| 1990/02/02 | 990 | 1,010 | 987 | 1,010 | 114,000 |
| 1990/02/01 | 993 | 1,000 | 986 | 990 | 105,000 |
| 1990/01/31 | 997 | 1,000 | 990 | 992 | 91,000 |
| 1990/01/30 | 1,000 | 1,000 | 998 | 998 | 100,000 |
| 1990/01/29 | 991 | 1,010 | 991 | 999 | 54,000 |
| 1990/01/26 | 995 | 1,000 | 990 | 990 | 67,000 |
| 1990/01/25 | 1,000 | 1,010 | 995 | 995 | 72,000 |
| 1990/01/24 | 1,020 | 1,030 | 998 | 1,000 | 149,000 |
| 1990/01/23 | 985 | 1,030 | 985 | 1,030 | 186,000 |
| 1990/01/22 | 974 | 990 | 974 | 985 | 81,000 |
| 1990/01/19 | 985 | 990 | 971 | 971 | 126,000 |
| 1990/01/18 | 985 | 999 | 976 | 976 | 67,000 |
| 1990/01/17 | 980 | 1,000 | 980 | 985 | 122,000 |
| 1990/01/16 | 990 | 1,000 | 980 | 980 | 167,000 |
| 1990/01/12 | 1,020 | 1,030 | 1,010 | 1,020 | 101,000 |
| 1990/01/11 | 1,020 | 1,030 | 1,010 | 1,010 | 149,000 |
| 1990/01/10 | 1,050 | 1,050 | 1,020 | 1,020 | 95,000 |
| 1990/01/09 | 1,060 | 1,070 | 1,040 | 1,040 | 171,000 |
| 1990/01/08 | 1,050 | 1,060 | 1,040 | 1,050 | 22,000 |
| 1990/01/05 | 1,080 | 1,090 | 1,030 | 1,030 | 202,000 |
| 1990/01/04 | 1,070 | 1,090 | 1,070 | 1,080 | 102,000 |