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 |
|---|---|---|---|---|---|
| 1996/12/30 | 434 | 440 | 430 | 440 | 16,000 |
| 1996/12/27 | 427 | 436 | 425 | 435 | 65,000 |
| 1996/12/26 | 431 | 433 | 425 | 425 | 248,000 |
| 1996/12/25 | 425 | 429 | 421 | 429 | 202,000 |
| 1996/12/24 | 429 | 437 | 420 | 420 | 121,000 |
| 1996/12/20 | 440 | 444 | 430 | 437 | 232,000 |
| 1996/12/19 | 453 | 453 | 432 | 435 | 224,000 |
| 1996/12/18 | 464 | 466 | 460 | 460 | 147,000 |
| 1996/12/17 | 465 | 465 | 461 | 464 | 58,000 |
| 1996/12/16 | 480 | 480 | 470 | 470 | 40,000 |
| 1996/12/13 | 470 | 480 | 466 | 480 | 88,000 |
| 1996/12/12 | 475 | 480 | 471 | 480 | 59,000 |
| 1996/12/11 | 467 | 479 | 467 | 479 | 264,000 |
| 1996/12/10 | 475 | 475 | 471 | 475 | 40,000 |
| 1996/12/09 | 475 | 476 | 465 | 470 | 29,000 |
| 1996/12/06 | 471 | 480 | 470 | 470 | 66,000 |
| 1996/12/05 | 468 | 474 | 467 | 474 | 33,000 |
| 1996/12/04 | 473 | 480 | 470 | 471 | 74,000 |
| 1996/12/03 | 486 | 486 | 476 | 476 | 48,000 |
| 1996/12/02 | 486 | 490 | 485 | 485 | 51,000 |
| 1996/11/29 | 495 | 495 | 485 | 485 | 115,000 |
| 1996/11/28 | 495 | 501 | 495 | 495 | 120,000 |
| 1996/11/27 | 499 | 499 | 495 | 495 | 59,000 |
| 1996/11/26 | 505 | 505 | 500 | 505 | 33,000 |
| 1996/11/25 | 508 | 510 | 500 | 505 | 54,000 |
| 1996/11/22 | 505 | 506 | 501 | 506 | 69,000 |
| 1996/11/21 | 507 | 509 | 505 | 505 | 59,000 |
| 1996/11/20 | 505 | 510 | 505 | 507 | 62,000 |
| 1996/11/19 | 510 | 510 | 505 | 505 | 39,000 |
| 1996/11/18 | 511 | 511 | 505 | 505 | 40,000 |
| 1996/11/15 | 515 | 515 | 511 | 511 | 125,000 |
| 1996/11/14 | 517 | 517 | 514 | 515 | 65,000 |
| 1996/11/13 | 517 | 517 | 515 | 515 | 48,000 |
| 1996/11/12 | 520 | 521 | 517 | 517 | 88,000 |
| 1996/11/11 | 525 | 529 | 520 | 520 | 52,000 |
| 1996/11/08 | 514 | 520 | 514 | 517 | 34,000 |
| 1996/11/07 | 520 | 520 | 513 | 514 | 111,000 |
| 1996/11/06 | 517 | 530 | 516 | 530 | 109,000 |
| 1996/11/05 | 514 | 517 | 514 | 517 | 7,000 |
| 1996/11/01 | 516 | 518 | 512 | 513 | 66,000 |
| 1996/10/31 | 520 | 521 | 518 | 518 | 20,000 |
| 1996/10/30 | 520 | 521 | 516 | 520 | 56,000 |
| 1996/10/29 | 519 | 523 | 518 | 523 | 21,000 |
| 1996/10/28 | 522 | 522 | 516 | 520 | 36,000 |
| 1996/10/25 | 526 | 526 | 517 | 517 | 120,000 |
| 1996/10/24 | 521 | 528 | 520 | 528 | 84,000 |
| 1996/10/23 | 521 | 524 | 520 | 523 | 92,000 |
| 1996/10/22 | 534 | 535 | 525 | 525 | 56,000 |
| 1996/10/21 | 550 | 550 | 539 | 539 | 71,000 |
| 1996/10/18 | 550 | 550 | 542 | 550 | 119,000 |
| 1996/10/17 | 540 | 550 | 535 | 540 | 286,000 |
| 1996/10/16 | 535 | 544 | 529 | 544 | 215,000 |
| 1996/10/15 | 518 | 525 | 518 | 525 | 102,000 |
| 1996/10/14 | 525 | 525 | 516 | 517 | 19,000 |
| 1996/10/11 | 513 | 524 | 511 | 524 | 225,000 |
| 1996/10/09 | 525 | 525 | 512 | 516 | 283,000 |
| 1996/10/08 | 535 | 535 | 525 | 525 | 102,000 |
| 1996/10/07 | 524 | 535 | 524 | 535 | 520,000 |
| 1996/10/04 | 533 | 539 | 530 | 534 | 122,000 |
| 1996/10/03 | 565 | 565 | 528 | 528 | 282,000 |
| 1996/10/02 | 560 | 560 | 544 | 555 | 227,000 |
| 1996/10/01 | 569 | 570 | 562 | 563 | 313,000 |
| 1996/09/30 | 569 | 580 | 562 | 562 | 855,000 |
| 1996/09/27 | 547 | 568 | 541 | 557 | 590,000 |
| 1996/09/26 | 531 | 540 | 530 | 537 | 304,000 |
| 1996/09/25 | 525 | 525 | 516 | 519 | 87,000 |
| 1996/09/24 | 524 | 527 | 518 | 527 | 82,000 |
| 1996/09/20 | 520 | 529 | 519 | 524 | 76,000 |
| 1996/09/19 | 514 | 524 | 514 | 517 | 34,000 |
| 1996/09/18 | 533 | 539 | 530 | 534 | 47,000 |
| 1996/09/17 | 529 | 535 | 525 | 534 | 85,000 |
| 1996/09/13 | 519 | 525 | 519 | 522 | 122,000 |
| 1996/09/12 | 515 | 522 | 515 | 518 | 87,000 |
| 1996/09/11 | 512 | 525 | 508 | 508 | 112,000 |
| 1996/09/10 | 508 | 512 | 508 | 510 | 149,000 |
| 1996/09/09 | 519 | 519 | 508 | 508 | 43,000 |
| 1996/09/06 | 516 | 520 | 509 | 509 | 126,000 |
| 1996/09/05 | 513 | 520 | 508 | 515 | 210,000 |
| 1996/09/04 | 507 | 510 | 506 | 507 | 31,000 |
| 1996/09/03 | 506 | 510 | 505 | 509 | 37,000 |
| 1996/09/02 | 505 | 510 | 503 | 506 | 63,000 |
| 1996/08/30 | 509 | 510 | 504 | 505 | 50,000 |
| 1996/08/29 | 511 | 515 | 510 | 510 | 105,000 |
| 1996/08/28 | 513 | 520 | 513 | 515 | 72,000 |
| 1996/08/27 | 520 | 521 | 512 | 512 | 34,000 |
| 1996/08/26 | 535 | 535 | 521 | 521 | 35,000 |
| 1996/08/23 | 542 | 544 | 535 | 535 | 78,000 |
| 1996/08/22 | 535 | 542 | 535 | 539 | 67,000 |
| 1996/08/21 | 528 | 534 | 528 | 534 | 89,000 |
| 1996/08/20 | 539 | 539 | 526 | 530 | 33,000 |
| 1996/08/19 | 521 | 535 | 521 | 531 | 56,000 |
| 1996/08/16 | 531 | 531 | 514 | 520 | 37,000 |
| 1996/08/15 | 540 | 540 | 530 | 531 | 101,000 |
| 1996/08/14 | 510 | 530 | 510 | 530 | 127,000 |
| 1996/08/13 | 505 | 510 | 503 | 510 | 106,000 |
| 1996/08/12 | 502 | 505 | 501 | 503 | 100,000 |
| 1996/08/09 | 505 | 505 | 500 | 502 | 201,000 |
| 1996/08/08 | 501 | 505 | 500 | 500 | 144,000 |
| 1996/08/07 | 506 | 510 | 504 | 504 | 195,000 |
| 1996/08/06 | 514 | 514 | 506 | 506 | 206,000 |
| 1996/08/05 | 512 | 517 | 510 | 510 | 421,000 |
| 1996/08/02 | 516 | 516 | 510 | 511 | 174,000 |
| 1996/08/01 | 511 | 511 | 500 | 506 | 267,000 |
| 1996/07/31 | 526 | 526 | 510 | 510 | 174,000 |
| 1996/07/30 | 530 | 530 | 520 | 526 | 129,000 |
| 1996/07/29 | 540 | 545 | 534 | 535 | 88,000 |
| 1996/07/26 | 540 | 540 | 520 | 530 | 116,000 |
| 1996/07/25 | 535 | 535 | 520 | 530 | 139,000 |
| 1996/07/24 | 542 | 542 | 532 | 533 | 86,000 |
| 1996/07/23 | 544 | 544 | 539 | 542 | 112,000 |
| 1996/07/22 | 551 | 560 | 551 | 557 | 66,000 |
| 1996/07/19 | 558 | 561 | 557 | 557 | 96,000 |
| 1996/07/18 | 564 | 564 | 557 | 557 | 40,000 |
| 1996/07/17 | 563 | 564 | 556 | 557 | 21,000 |
| 1996/07/16 | 565 | 565 | 556 | 564 | 94,000 |
| 1996/07/15 | 571 | 571 | 565 | 565 | 39,000 |
| 1996/07/12 | 568 | 570 | 565 | 568 | 75,000 |
| 1996/07/11 | 570 | 578 | 568 | 568 | 85,000 |
| 1996/07/10 | 570 | 573 | 568 | 569 | 90,000 |
| 1996/07/09 | 579 | 579 | 568 | 568 | 160,000 |
| 1996/07/08 | 580 | 580 | 570 | 570 | 145,000 |
| 1996/07/05 | 582 | 585 | 580 | 580 | 99,000 |
| 1996/07/04 | 581 | 587 | 580 | 582 | 75,000 |
| 1996/07/03 | 581 | 591 | 581 | 591 | 83,000 |
| 1996/07/02 | 590 | 590 | 580 | 584 | 66,000 |
| 1996/07/01 | 589 | 592 | 585 | 585 | 35,000 |
| 1996/06/28 | 585 | 595 | 583 | 595 | 122,000 |
| 1996/06/27 | 590 | 590 | 583 | 583 | 106,000 |
| 1996/06/26 | 601 | 601 | 586 | 586 | 200,000 |
| 1996/06/25 | 598 | 602 | 590 | 591 | 280,000 |
| 1996/06/24 | 605 | 605 | 585 | 595 | 237,000 |
| 1996/06/21 | 606 | 608 | 596 | 600 | 777,000 |
| 1996/06/20 | 586 | 608 | 585 | 596 | 1,010,000 |
| 1996/06/19 | 574 | 580 | 561 | 566 | 77,000 |
| 1996/06/18 | 581 | 581 | 572 | 577 | 69,000 |
| 1996/06/17 | 587 | 587 | 571 | 571 | 43,000 |
| 1996/06/14 | 565 | 580 | 565 | 570 | 107,000 |
| 1996/06/13 | 575 | 575 | 569 | 574 | 153,000 |
| 1996/06/12 | 570 | 570 | 556 | 569 | 105,000 |
| 1996/06/11 | 552 | 552 | 548 | 548 | 67,000 |
| 1996/06/10 | 560 | 560 | 550 | 551 | 48,000 |
| 1996/06/07 | 561 | 561 | 548 | 550 | 116,000 |
| 1996/06/06 | 561 | 565 | 558 | 558 | 101,000 |
| 1996/06/05 | 561 | 568 | 561 | 561 | 89,000 |
| 1996/06/04 | 562 | 575 | 560 | 568 | 129,000 |
| 1996/06/03 | 580 | 580 | 560 | 560 | 145,000 |
| 1996/05/31 | 582 | 590 | 576 | 590 | 78,000 |
| 1996/05/30 | 582 | 594 | 580 | 580 | 49,000 |
| 1996/05/29 | 580 | 589 | 580 | 583 | 130,000 |
| 1996/05/28 | 574 | 597 | 574 | 597 | 63,000 |
| 1996/05/27 | 590 | 590 | 570 | 572 | 57,000 |
| 1996/05/24 | 575 | 580 | 575 | 580 | 24,000 |
| 1996/05/23 | 585 | 585 | 575 | 575 | 89,000 |
| 1996/05/22 | 583 | 583 | 580 | 580 | 125,000 |
| 1996/05/21 | 590 | 590 | 582 | 582 | 83,000 |
| 1996/05/20 | 583 | 609 | 583 | 590 | 120,000 |
| 1996/05/17 | 595 | 595 | 580 | 583 | 91,000 |
| 1996/05/16 | 609 | 610 | 592 | 595 | 317,000 |
| 1996/05/15 | 572 | 585 | 572 | 580 | 226,000 |
| 1996/05/14 | 581 | 581 | 570 | 576 | 80,000 |
| 1996/05/13 | 585 | 586 | 576 | 576 | 71,000 |
| 1996/05/10 | 590 | 594 | 584 | 592 | 74,000 |
| 1996/05/09 | 600 | 605 | 591 | 591 | 54,000 |
| 1996/05/08 | 590 | 600 | 590 | 600 | 81,000 |
| 1996/05/07 | 610 | 610 | 590 | 590 | 86,000 |
| 1996/05/02 | 605 | 616 | 595 | 600 | 126,000 |
| 1996/05/01 | 597 | 610 | 597 | 599 | 99,000 |
| 1996/04/30 | 596 | 605 | 595 | 595 | 114,000 |
| 1996/04/26 | 610 | 615 | 603 | 604 | 136,000 |
| 1996/04/25 | 620 | 625 | 610 | 610 | 187,000 |
| 1996/04/24 | 611 | 620 | 610 | 614 | 199,000 |
| 1996/04/23 | 610 | 615 | 601 | 601 | 104,000 |
| 1996/04/22 | 600 | 607 | 599 | 600 | 122,000 |
| 1996/04/19 | 597 | 605 | 590 | 600 | 151,000 |
| 1996/04/18 | 608 | 608 | 597 | 597 | 181,000 |
| 1996/04/17 | 615 | 617 | 606 | 610 | 216,000 |
| 1996/04/16 | 618 | 626 | 610 | 615 | 192,000 |
| 1996/04/15 | 619 | 623 | 608 | 620 | 248,000 |
| 1996/04/12 | 623 | 634 | 616 | 619 | 671,000 |
| 1996/04/11 | 625 | 647 | 615 | 635 | 1,120,000 |
| 1996/04/10 | 613 | 632 | 611 | 615 | 597,000 |
| 1996/04/09 | 619 | 619 | 605 | 605 | 168,000 |
| 1996/04/08 | 614 | 614 | 600 | 600 | 126,000 |
| 1996/04/05 | 606 | 615 | 600 | 605 | 225,000 |
| 1996/04/04 | 629 | 630 | 600 | 605 | 452,000 |
| 1996/04/03 | 625 | 640 | 607 | 620 | 1,430,000 |
| 1996/04/02 | 590 | 620 | 582 | 615 | 681,000 |
| 1996/04/01 | 570 | 585 | 570 | 581 | 187,000 |
| 1996/03/29 | 576 | 583 | 575 | 575 | 127,000 |
| 1996/03/28 | 580 | 586 | 578 | 580 | 83,000 |
| 1996/03/27 | 576 | 588 | 576 | 588 | 104,000 |
| 1996/03/26 | 580 | 595 | 567 | 575 | 136,000 |
| 1996/03/25 | 595 | 595 | 580 | 590 | 141,000 |
| 1996/03/22 | 570 | 595 | 570 | 589 | 233,000 |
| 1996/03/21 | 560 | 569 | 555 | 569 | 63,000 |
| 1996/03/19 | 555 | 560 | 555 | 560 | 52,000 |
| 1996/03/18 | 551 | 558 | 546 | 548 | 102,000 |
| 1996/03/15 | 545 | 555 | 545 | 551 | 93,000 |
| 1996/03/14 | 557 | 558 | 545 | 555 | 93,000 |
| 1996/03/13 | 531 | 558 | 531 | 558 | 155,000 |
| 1996/03/12 | 542 | 550 | 532 | 532 | 141,000 |
| 1996/03/11 | 536 | 546 | 531 | 532 | 196,000 |
| 1996/03/08 | 556 | 560 | 550 | 556 | 124,000 |
| 1996/03/07 | 564 | 564 | 552 | 555 | 96,000 |
| 1996/03/06 | 549 | 559 | 549 | 559 | 149,000 |
| 1996/03/05 | 561 | 570 | 551 | 551 | 133,000 |
| 1996/03/04 | 566 | 566 | 560 | 564 | 95,000 |
| 1996/03/01 | 550 | 557 | 550 | 557 | 128,000 |
| 1996/02/29 | 550 | 556 | 545 | 550 | 130,000 |
| 1996/02/28 | 551 | 565 | 550 | 554 | 100,000 |
| 1996/02/27 | 576 | 576 | 549 | 560 | 208,000 |
| 1996/02/26 | 552 | 570 | 552 | 570 | 88,000 |
| 1996/02/23 | 570 | 571 | 560 | 562 | 88,000 |
| 1996/02/22 | 566 | 570 | 560 | 568 | 128,000 |
| 1996/02/21 | 580 | 580 | 568 | 568 | 122,000 |
| 1996/02/20 | 575 | 585 | 570 | 582 | 117,000 |
| 1996/02/19 | 580 | 585 | 572 | 575 | 92,000 |
| 1996/02/16 | 572 | 585 | 562 | 569 | 252,000 |
| 1996/02/15 | 612 | 612 | 570 | 570 | 413,000 |
| 1996/02/14 | 590 | 605 | 587 | 602 | 347,000 |
| 1996/02/13 | 610 | 620 | 580 | 582 | 345,000 |
| 1996/02/09 | 624 | 633 | 613 | 630 | 381,000 |
| 1996/02/08 | 665 | 665 | 635 | 649 | 930,000 |
| 1996/02/07 | 635 | 667 | 631 | 656 | 2,569,000 |
| 1996/02/06 | 660 | 671 | 617 | 625 | 3,058,000 |
| 1996/02/05 | 638 | 653 | 623 | 650 | 4,187,000 |
| 1996/02/02 | 604 | 628 | 595 | 608 | 2,360,000 |
| 1996/02/01 | 563 | 580 | 563 | 574 | 276,000 |
| 1996/01/31 | 565 | 587 | 558 | 573 | 289,000 |
| 1996/01/30 | 568 | 575 | 561 | 565 | 113,000 |
| 1996/01/29 | 572 | 580 | 560 | 562 | 179,000 |
| 1996/01/26 | 548 | 580 | 545 | 575 | 231,000 |
| 1996/01/25 | 550 | 554 | 545 | 547 | 93,000 |
| 1996/01/24 | 541 | 543 | 538 | 540 | 97,000 |
| 1996/01/23 | 541 | 549 | 540 | 541 | 111,000 |
| 1996/01/22 | 553 | 554 | 540 | 545 | 95,000 |
| 1996/01/19 | 550 | 555 | 540 | 554 | 169,000 |
| 1996/01/18 | 560 | 561 | 540 | 542 | 383,000 |
| 1996/01/17 | 578 | 584 | 569 | 570 | 275,000 |
| 1996/01/16 | 588 | 590 | 575 | 575 | 338,000 |
| 1996/01/12 | 590 | 595 | 575 | 587 | 452,000 |
| 1996/01/11 | 588 | 605 | 575 | 590 | 534,000 |
| 1996/01/10 | 585 | 615 | 579 | 582 | 2,440,000 |
| 1996/01/09 | 596 | 599 | 586 | 586 | 1,557,000 |
| 1996/01/08 | 588 | 605 | 575 | 586 | 3,185,000 |
| 1996/01/05 | 550 | 579 | 546 | 578 | 1,800,000 |
| 1996/01/04 | 549 | 555 | 536 | 550 | 168,000 |