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 |
|---|---|---|---|---|---|
| 1991/12/30 | 995 | 1,020 | 991 | 997 | 682,000 |
| 1991/12/27 | 1,040 | 1,050 | 981 | 994 | 2,263,000 |
| 1991/12/26 | 1,080 | 1,080 | 1,030 | 1,040 | 1,050,000 |
| 1991/12/25 | 1,050 | 1,100 | 1,050 | 1,070 | 1,395,000 |
| 1991/12/24 | 1,100 | 1,110 | 1,010 | 1,050 | 2,036,000 |
| 1991/12/20 | 1,130 | 1,150 | 1,070 | 1,080 | 2,536,000 |
| 1991/12/19 | 1,200 | 1,210 | 1,140 | 1,150 | 2,248,000 |
| 1991/12/18 | 1,190 | 1,230 | 1,180 | 1,200 | 1,975,000 |
| 1991/12/17 | 1,220 | 1,270 | 1,180 | 1,210 | 6,093,000 |
| 1991/12/16 | 1,150 | 1,240 | 1,150 | 1,220 | 12,722,000 |
| 1991/12/13 | 1,100 | 1,160 | 1,090 | 1,130 | 4,882,000 |
| 1991/12/12 | 1,110 | 1,130 | 1,070 | 1,090 | 2,805,000 |
| 1991/12/11 | 990 | 1,100 | 989 | 1,090 | 3,126,000 |
| 1991/12/10 | 1,070 | 1,070 | 991 | 1,030 | 2,650,000 |
| 1991/12/09 | 1,100 | 1,130 | 1,070 | 1,070 | 4,448,000 |
| 1991/12/06 | 990 | 1,080 | 990 | 1,070 | 3,793,000 |
| 1991/12/05 | 998 | 1,010 | 973 | 990 | 1,017,000 |
| 1991/12/04 | 937 | 1,010 | 935 | 999 | 2,066,000 |
| 1991/12/03 | 925 | 944 | 910 | 940 | 1,193,000 |
| 1991/12/02 | 900 | 920 | 890 | 915 | 1,003,000 |
| 1991/11/29 | 931 | 945 | 890 | 902 | 1,411,000 |
| 1991/11/28 | 880 | 931 | 879 | 921 | 1,529,000 |
| 1991/11/27 | 1,020 | 1,020 | 900 | 900 | 2,900,000 |
| 1991/11/26 | 1,070 | 1,090 | 969 | 1,000 | 1,605,000 |
| 1991/11/25 | 1,090 | 1,110 | 1,050 | 1,080 | 738,000 |
| 1991/11/22 | 1,090 | 1,110 | 1,070 | 1,070 | 619,000 |
| 1991/11/21 | 1,100 | 1,120 | 1,060 | 1,090 | 1,003,000 |
| 1991/11/20 | 1,100 | 1,110 | 1,070 | 1,080 | 626,000 |
| 1991/11/19 | 1,090 | 1,120 | 1,080 | 1,110 | 1,553,000 |
| 1991/11/18 | 1,080 | 1,090 | 1,060 | 1,070 | 1,370,000 |
| 1991/11/15 | 1,090 | 1,140 | 1,080 | 1,120 | 1,266,000 |
| 1991/11/14 | 1,100 | 1,120 | 1,080 | 1,100 | 429,000 |
| 1991/11/13 | 1,130 | 1,140 | 1,090 | 1,090 | 441,000 |
| 1991/11/12 | 1,080 | 1,130 | 1,080 | 1,130 | 790,000 |
| 1991/11/11 | 1,100 | 1,110 | 1,080 | 1,090 | 276,000 |
| 1991/11/08 | 1,140 | 1,150 | 1,100 | 1,120 | 609,000 |
| 1991/11/07 | 1,130 | 1,170 | 1,120 | 1,130 | 1,727,000 |
| 1991/11/06 | 1,090 | 1,130 | 1,080 | 1,120 | 1,159,000 |
| 1991/11/05 | 1,110 | 1,120 | 1,080 | 1,100 | 438,000 |
| 1991/11/01 | 1,080 | 1,130 | 1,080 | 1,110 | 1,537,000 |
| 1991/10/31 | 1,070 | 1,080 | 1,060 | 1,080 | 375,000 |
| 1991/10/30 | 1,060 | 1,090 | 1,060 | 1,070 | 680,000 |
| 1991/10/29 | 1,070 | 1,090 | 1,050 | 1,060 | 740,000 |
| 1991/10/28 | 1,090 | 1,100 | 1,070 | 1,070 | 454,000 |
| 1991/10/25 | 1,080 | 1,120 | 1,080 | 1,110 | 508,000 |
| 1991/10/24 | 1,120 | 1,140 | 1,100 | 1,100 | 888,000 |
| 1991/10/23 | 1,160 | 1,170 | 1,130 | 1,140 | 1,339,000 |
| 1991/10/22 | 1,180 | 1,210 | 1,160 | 1,160 | 5,980,000 |
| 1991/10/21 | 1,110 | 1,170 | 1,100 | 1,170 | 2,148,000 |
| 1991/10/18 | 1,080 | 1,120 | 1,070 | 1,100 | 1,604,000 |
| 1991/10/17 | 1,060 | 1,100 | 1,040 | 1,070 | 807,000 |
| 1991/10/16 | 1,080 | 1,080 | 1,050 | 1,050 | 588,000 |
| 1991/10/15 | 1,070 | 1,090 | 1,060 | 1,060 | 689,000 |
| 1991/10/14 | 1,120 | 1,120 | 1,060 | 1,060 | 804,000 |
| 1991/10/11 | 1,070 | 1,100 | 1,040 | 1,100 | 982,000 |
| 1991/10/09 | 1,070 | 1,090 | 1,040 | 1,050 | 736,000 |
| 1991/10/08 | 1,070 | 1,120 | 1,070 | 1,080 | 1,465,000 |
| 1991/10/07 | 1,120 | 1,150 | 1,060 | 1,060 | 3,856,000 |
| 1991/10/04 | 1,010 | 1,100 | 991 | 1,100 | 1,293,000 |
| 1991/10/03 | 1,020 | 1,020 | 998 | 1,010 | 506,000 |
| 1991/10/02 | 1,000 | 1,010 | 990 | 1,010 | 556,000 |
| 1991/10/01 | 1,030 | 1,040 | 1,000 | 1,010 | 811,000 |
| 1991/09/30 | 980 | 1,040 | 972 | 1,040 | 1,689,000 |
| 1991/09/27 | 1,010 | 1,020 | 980 | 990 | 2,227,000 |
| 1991/09/26 | 1,090 | 1,100 | 1,040 | 1,040 | 1,327,000 |
| 1991/09/25 | 1,080 | 1,100 | 1,070 | 1,090 | 1,618,000 |
| 1991/09/24 | 1,040 | 1,080 | 1,030 | 1,060 | 1,910,000 |
| 1991/09/20 | 1,160 | 1,160 | 1,030 | 1,060 | 3,714,000 |
| 1991/09/19 | 1,150 | 1,210 | 1,080 | 1,150 | 5,533,000 |
| 1991/09/18 | 1,110 | 1,170 | 1,090 | 1,130 | 6,687,000 |
| 1991/09/17 | 1,040 | 1,120 | 1,000 | 1,120 | 6,514,000 |
| 1991/09/13 | 1,040 | 1,070 | 1,010 | 1,040 | 7,828,000 |
| 1991/09/12 | 921 | 980 | 910 | 980 | 5,744,000 |
| 1991/09/11 | 920 | 965 | 906 | 918 | 5,121,000 |
| 1991/09/10 | 858 | 946 | 855 | 920 | 4,160,000 |
| 1991/09/09 | 790 | 848 | 789 | 848 | 2,185,000 |
| 1991/09/06 | 809 | 812 | 782 | 785 | 808,000 |
| 1991/09/05 | 784 | 814 | 777 | 805 | 2,464,000 |
| 1991/09/04 | 752 | 787 | 752 | 785 | 1,269,000 |
| 1991/09/03 | 770 | 783 | 745 | 749 | 1,220,000 |
| 1991/09/02 | 733 | 782 | 718 | 750 | 2,534,000 |
| 1991/08/30 | 721 | 757 | 705 | 723 | 1,600,000 |
| 1991/08/29 | 690 | 733 | 685 | 721 | 1,384,000 |
| 1991/08/28 | 660 | 690 | 658 | 680 | 508,000 |
| 1991/08/27 | 632 | 655 | 626 | 633 | 83,000 |
| 1991/08/26 | 659 | 659 | 641 | 641 | 93,000 |
| 1991/08/23 | 631 | 671 | 631 | 660 | 242,000 |
| 1991/08/22 | 636 | 645 | 621 | 621 | 174,000 |
| 1991/08/21 | 591 | 632 | 591 | 610 | 183,000 |
| 1991/08/20 | 597 | 611 | 582 | 582 | 246,000 |
| 1991/08/19 | 640 | 640 | 601 | 601 | 158,000 |
| 1991/08/16 | 660 | 669 | 658 | 660 | 237,000 |
| 1991/08/15 | 658 | 660 | 655 | 659 | 153,000 |
| 1991/08/14 | 625 | 648 | 625 | 648 | 65,000 |
| 1991/08/13 | 635 | 640 | 621 | 621 | 56,000 |
| 1991/08/12 | 660 | 660 | 634 | 635 | 55,000 |
| 1991/08/09 | 685 | 685 | 660 | 660 | 179,000 |
| 1991/08/08 | 675 | 688 | 671 | 676 | 380,000 |
| 1991/08/07 | 630 | 670 | 630 | 655 | 269,000 |
| 1991/08/06 | 622 | 638 | 621 | 625 | 37,000 |
| 1991/08/05 | 622 | 622 | 614 | 621 | 15,000 |
| 1991/08/02 | 612 | 620 | 610 | 612 | 101,000 |
| 1991/08/01 | 610 | 629 | 610 | 612 | 84,000 |
| 1991/07/31 | 610 | 620 | 610 | 620 | 27,000 |
| 1991/07/30 | 600 | 610 | 600 | 610 | 13,000 |
| 1991/07/29 | 619 | 619 | 610 | 610 | 16,000 |
| 1991/07/26 | 590 | 617 | 590 | 617 | 19,000 |
| 1991/07/25 | 589 | 590 | 589 | 590 | 12,000 |
| 1991/07/24 | 570 | 590 | 570 | 590 | 11,000 |
| 1991/07/23 | 580 | 584 | 580 | 580 | 21,000 |
| 1991/07/22 | 580 | 580 | 580 | 580 | 5,000 |
| 1991/07/19 | 582 | 582 | 580 | 580 | 8,000 |
| 1991/07/18 | 580 | 590 | 580 | 580 | 58,000 |
| 1991/07/17 | 596 | 599 | 580 | 580 | 25,000 |
| 1991/07/16 | 593 | 600 | 593 | 593 | 19,000 |
| 1991/07/15 | 590 | 592 | 580 | 590 | 66,000 |
| 1991/07/12 | 582 | 599 | 582 | 590 | 45,000 |
| 1991/07/11 | 582 | 600 | 582 | 592 | 49,000 |
| 1991/07/10 | 550 | 565 | 550 | 565 | 67,000 |
| 1991/07/09 | 540 | 540 | 520 | 540 | 63,000 |
| 1991/07/05 | 609 | 610 | 590 | 600 | 56,000 |
| 1991/07/04 | 622 | 622 | 609 | 609 | 33,000 |
| 1991/07/03 | 650 | 650 | 630 | 640 | 31,000 |
| 1991/07/02 | 669 | 669 | 650 | 650 | 27,000 |
| 1991/07/01 | 659 | 673 | 650 | 673 | 16,000 |
| 1991/06/28 | 633 | 680 | 633 | 673 | 44,000 |
| 1991/06/27 | 640 | 650 | 640 | 640 | 20,000 |
| 1991/06/26 | 665 | 675 | 660 | 670 | 48,000 |
| 1991/06/25 | 669 | 669 | 660 | 665 | 34,000 |
| 1991/06/24 | 673 | 675 | 668 | 675 | 25,000 |
| 1991/06/21 | 672 | 675 | 672 | 675 | 37,000 |
| 1991/06/20 | 665 | 690 | 665 | 672 | 28,000 |
| 1991/06/19 | 690 | 690 | 670 | 672 | 89,000 |
| 1991/06/18 | 695 | 695 | 687 | 690 | 26,000 |
| 1991/06/17 | 705 | 714 | 695 | 695 | 30,000 |
| 1991/06/14 | 680 | 720 | 680 | 715 | 100,000 |
| 1991/06/13 | 675 | 680 | 675 | 676 | 6,000 |
| 1991/06/12 | 670 | 676 | 670 | 675 | 38,000 |
| 1991/06/11 | 672 | 680 | 670 | 680 | 28,000 |
| 1991/06/10 | 700 | 700 | 672 | 680 | 13,000 |
| 1991/06/07 | 703 | 703 | 690 | 700 | 35,000 |
| 1991/06/06 | 710 | 711 | 700 | 702 | 61,000 |
| 1991/06/05 | 723 | 724 | 717 | 720 | 95,000 |
| 1991/06/04 | 710 | 724 | 710 | 722 | 158,000 |
| 1991/06/03 | 718 | 718 | 701 | 710 | 43,000 |
| 1991/05/31 | 692 | 710 | 692 | 708 | 51,000 |
| 1991/05/30 | 681 | 682 | 680 | 682 | 8,000 |
| 1991/05/29 | 672 | 694 | 672 | 680 | 8,000 |
| 1991/05/28 | 674 | 680 | 670 | 671 | 33,000 |
| 1991/05/27 | 681 | 681 | 675 | 679 | 17,000 |
| 1991/05/24 | 693 | 695 | 680 | 681 | 25,000 |
| 1991/05/23 | 685 | 695 | 685 | 690 | 19,000 |
| 1991/05/22 | 671 | 684 | 671 | 684 | 17,000 |
| 1991/05/21 | 677 | 677 | 671 | 671 | 11,000 |
| 1991/05/20 | 694 | 694 | 694 | 694 | 13,000 |
| 1991/05/17 | 695 | 714 | 695 | 704 | 25,000 |
| 1991/05/16 | 695 | 695 | 685 | 695 | 38,000 |
| 1991/05/15 | 714 | 720 | 704 | 704 | 100,000 |
| 1991/05/14 | 710 | 727 | 710 | 724 | 115,000 |
| 1991/05/13 | 702 | 719 | 702 | 702 | 102,000 |
| 1991/05/10 | 705 | 713 | 700 | 702 | 91,000 |
| 1991/05/09 | 680 | 690 | 673 | 690 | 73,000 |
| 1991/05/08 | 682 | 689 | 674 | 674 | 15,000 |
| 1991/05/07 | 690 | 690 | 680 | 690 | 22,000 |
| 1991/05/02 | 689 | 689 | 672 | 672 | 92,000 |
| 1991/05/01 | 670 | 691 | 670 | 679 | 95,000 |
| 1991/04/30 | 681 | 681 | 670 | 670 | 51,000 |
| 1991/04/26 | 687 | 690 | 683 | 683 | 66,000 |
| 1991/04/25 | 683 | 690 | 683 | 683 | 26,000 |
| 1991/04/24 | 690 | 690 | 682 | 682 | 23,000 |
| 1991/04/23 | 695 | 695 | 676 | 676 | 76,000 |
| 1991/04/22 | 710 | 710 | 694 | 695 | 43,000 |
| 1991/04/19 | 714 | 715 | 707 | 707 | 31,000 |
| 1991/04/18 | 712 | 717 | 710 | 710 | 21,000 |
| 1991/04/17 | 720 | 720 | 712 | 713 | 101,000 |
| 1991/04/16 | 719 | 725 | 716 | 720 | 50,000 |
| 1991/04/15 | 730 | 730 | 713 | 713 | 64,000 |
| 1991/04/12 | 721 | 726 | 715 | 726 | 55,000 |
| 1991/04/11 | 721 | 726 | 720 | 726 | 55,000 |
| 1991/04/10 | 740 | 740 | 728 | 731 | 51,000 |
| 1991/04/09 | 750 | 754 | 744 | 744 | 126,000 |
| 1991/04/08 | 744 | 754 | 744 | 750 | 126,000 |
| 1991/04/05 | 750 | 768 | 742 | 744 | 243,000 |
| 1991/04/04 | 718 | 742 | 710 | 742 | 170,000 |
| 1991/04/03 | 714 | 720 | 713 | 720 | 87,000 |
| 1991/04/02 | 710 | 714 | 710 | 714 | 39,000 |
| 1991/04/01 | 715 | 715 | 700 | 700 | 27,000 |
| 1991/03/29 | 692 | 710 | 692 | 700 | 48,000 |
| 1991/03/28 | 686 | 702 | 681 | 702 | 51,000 |
| 1991/03/27 | 691 | 691 | 686 | 686 | 10,000 |
| 1991/03/26 | 700 | 700 | 681 | 681 | 25,000 |
| 1991/03/25 | 695 | 700 | 670 | 700 | 94,000 |
| 1991/03/22 | 697 | 708 | 690 | 690 | 136,000 |
| 1991/03/20 | 717 | 720 | 702 | 702 | 97,000 |
| 1991/03/19 | 720 | 725 | 720 | 725 | 73,000 |
| 1991/03/18 | 723 | 730 | 723 | 728 | 37,000 |
| 1991/03/15 | 738 | 740 | 725 | 733 | 56,000 |
| 1991/03/14 | 722 | 738 | 721 | 738 | 73,000 |
| 1991/03/13 | 749 | 749 | 732 | 732 | 87,000 |
| 1991/03/12 | 724 | 749 | 720 | 740 | 92,000 |
| 1991/03/11 | 714 | 749 | 714 | 735 | 180,000 |
| 1991/03/08 | 705 | 715 | 699 | 714 | 121,000 |
| 1991/03/07 | 712 | 713 | 700 | 705 | 70,000 |
| 1991/03/06 | 705 | 710 | 700 | 710 | 139,000 |
| 1991/03/05 | 697 | 704 | 697 | 700 | 65,000 |
| 1991/03/04 | 715 | 715 | 707 | 707 | 75,000 |
| 1991/03/01 | 690 | 720 | 679 | 715 | 230,000 |
| 1991/02/28 | 686 | 700 | 683 | 690 | 71,000 |
| 1991/02/27 | 685 | 685 | 674 | 679 | 58,000 |
| 1991/02/26 | 700 | 700 | 686 | 686 | 65,000 |
| 1991/02/25 | 674 | 700 | 674 | 700 | 67,000 |
| 1991/02/22 | 685 | 695 | 671 | 680 | 143,000 |
| 1991/02/21 | 649 | 685 | 639 | 685 | 148,000 |
| 1991/02/20 | 670 | 679 | 647 | 655 | 123,000 |
| 1991/02/19 | 659 | 700 | 657 | 680 | 190,000 |
| 1991/02/18 | 631 | 660 | 631 | 659 | 82,000 |
| 1991/02/15 | 634 | 634 | 624 | 625 | 53,000 |
| 1991/02/14 | 625 | 640 | 620 | 640 | 107,000 |
| 1991/02/13 | 611 | 630 | 610 | 625 | 85,000 |
| 1991/02/12 | 620 | 620 | 610 | 610 | 113,000 |
| 1991/02/08 | 589 | 601 | 580 | 580 | 131,000 |
| 1991/02/07 | 579 | 580 | 560 | 580 | 60,000 |
| 1991/02/06 | 589 | 591 | 579 | 591 | 254,000 |
| 1991/02/05 | 510 | 521 | 510 | 520 | 35,000 |
| 1991/02/04 | 500 | 510 | 496 | 510 | 35,000 |
| 1991/02/01 | 509 | 509 | 495 | 495 | 47,000 |
| 1991/01/31 | 511 | 511 | 500 | 500 | 46,000 |
| 1991/01/30 | 500 | 500 | 495 | 500 | 12,000 |
| 1991/01/29 | 495 | 500 | 495 | 495 | 11,000 |
| 1991/01/28 | 486 | 493 | 486 | 491 | 22,000 |
| 1991/01/25 | 505 | 514 | 493 | 493 | 38,000 |
| 1991/01/24 | 490 | 510 | 490 | 505 | 52,000 |
| 1991/01/23 | 500 | 500 | 490 | 490 | 16,000 |
| 1991/01/22 | 490 | 502 | 490 | 500 | 26,000 |
| 1991/01/21 | 520 | 520 | 500 | 500 | 10,000 |
| 1991/01/18 | 530 | 530 | 520 | 521 | 70,000 |
| 1991/01/17 | 485 | 530 | 485 | 530 | 60,000 |
| 1991/01/16 | 503 | 503 | 490 | 495 | 73,000 |
| 1991/01/14 | 513 | 513 | 510 | 513 | 21,000 |
| 1991/01/11 | 501 | 519 | 500 | 510 | 72,000 |
| 1991/01/10 | 500 | 505 | 500 | 500 | 42,000 |
| 1991/01/09 | 485 | 500 | 485 | 500 | 85,000 |
| 1991/01/08 | 515 | 515 | 485 | 495 | 40,000 |
| 1991/01/07 | 510 | 520 | 505 | 520 | 58,000 |
| 1991/01/04 | 520 | 520 | 515 | 520 | 29,000 |