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 |
|---|---|---|---|---|---|
| 2000/12/29 | 201 | 202 | 200 | 201 | 102,000 |
| 2000/12/28 | 203 | 206 | 202 | 206 | 40,000 |
| 2000/12/27 | 202 | 207 | 202 | 202 | 62,000 |
| 2000/12/26 | 209 | 209 | 203 | 203 | 41,000 |
| 2000/12/25 | 205 | 207 | 204 | 204 | 39,000 |
| 2000/12/22 | 203 | 203 | 201 | 201 | 47,000 |
| 2000/12/21 | 207 | 207 | 200 | 201 | 108,000 |
| 2000/12/20 | 210 | 210 | 202 | 208 | 46,000 |
| 2000/12/19 | 212 | 212 | 210 | 210 | 54,000 |
| 2000/12/18 | 214 | 214 | 212 | 212 | 36,000 |
| 2000/12/15 | 219 | 219 | 215 | 215 | 52,000 |
| 2000/12/14 | 215 | 217 | 215 | 215 | 23,000 |
| 2000/12/13 | 215 | 217 | 215 | 215 | 55,000 |
| 2000/12/12 | 220 | 220 | 214 | 214 | 59,000 |
| 2000/12/11 | 217 | 220 | 217 | 220 | 42,000 |
| 2000/12/08 | 210 | 217 | 210 | 217 | 55,000 |
| 2000/12/07 | 215 | 216 | 213 | 215 | 31,000 |
| 2000/12/06 | 220 | 220 | 215 | 215 | 28,000 |
| 2000/12/05 | 222 | 223 | 213 | 213 | 63,000 |
| 2000/12/04 | 215 | 225 | 215 | 220 | 155,000 |
| 2000/12/01 | 213 | 221 | 210 | 210 | 93,000 |
| 2000/11/30 | 213 | 215 | 211 | 215 | 47,000 |
| 2000/11/29 | 207 | 212 | 207 | 207 | 24,000 |
| 2000/11/28 | 210 | 210 | 207 | 207 | 25,000 |
| 2000/11/27 | 216 | 216 | 209 | 211 | 40,000 |
| 2000/11/24 | 210 | 215 | 209 | 215 | 61,000 |
| 2000/11/22 | 206 | 210 | 206 | 207 | 41,000 |
| 2000/11/21 | 203 | 204 | 202 | 204 | 24,000 |
| 2000/11/20 | 205 | 205 | 202 | 202 | 9,000 |
| 2000/11/17 | 202 | 208 | 202 | 205 | 112,000 |
| 2000/11/16 | 209 | 209 | 205 | 207 | 32,000 |
| 2000/11/15 | 209 | 209 | 206 | 207 | 35,000 |
| 2000/11/14 | 204 | 207 | 202 | 204 | 17,000 |
| 2000/11/13 | 206 | 209 | 200 | 208 | 67,000 |
| 2000/11/10 | 210 | 210 | 207 | 208 | 10,000 |
| 2000/11/09 | 213 | 213 | 207 | 209 | 31,000 |
| 2000/11/08 | 215 | 215 | 207 | 214 | 41,000 |
| 2000/11/07 | 215 | 215 | 215 | 215 | 17,000 |
| 2000/11/06 | 212 | 213 | 210 | 213 | 35,000 |
| 2000/11/02 | 210 | 212 | 210 | 212 | 28,000 |
| 2000/11/01 | 208 | 209 | 206 | 209 | 14,000 |
| 2000/10/31 | 208 | 208 | 205 | 208 | 26,000 |
| 2000/10/30 | 209 | 209 | 208 | 208 | 20,000 |
| 2000/10/27 | 209 | 209 | 206 | 208 | 15,000 |
| 2000/10/26 | 205 | 209 | 205 | 209 | 19,000 |
| 2000/10/25 | 210 | 215 | 205 | 206 | 75,000 |
| 2000/10/24 | 209 | 209 | 205 | 207 | 33,000 |
| 2000/10/23 | 209 | 210 | 205 | 205 | 37,000 |
| 2000/10/20 | 207 | 214 | 205 | 209 | 80,000 |
| 2000/10/19 | 207 | 209 | 207 | 207 | 26,000 |
| 2000/10/18 | 209 | 216 | 207 | 210 | 82,000 |
| 2000/10/17 | 210 | 210 | 209 | 209 | 31,000 |
| 2000/10/16 | 211 | 212 | 211 | 211 | 53,000 |
| 2000/10/13 | 212 | 212 | 210 | 211 | 63,000 |
| 2000/10/12 | 211 | 212 | 211 | 212 | 29,000 |
| 2000/10/11 | 214 | 214 | 211 | 213 | 19,000 |
| 2000/10/10 | 211 | 212 | 211 | 211 | 43,000 |
| 2000/10/06 | 216 | 218 | 215 | 215 | 44,000 |
| 2000/10/05 | 219 | 219 | 216 | 216 | 34,000 |
| 2000/10/04 | 220 | 220 | 216 | 216 | 45,000 |
| 2000/10/03 | 220 | 222 | 218 | 220 | 28,000 |
| 2000/10/02 | 218 | 220 | 215 | 220 | 36,000 |
| 2000/09/29 | 215 | 220 | 215 | 217 | 38,000 |
| 2000/09/28 | 216 | 216 | 212 | 212 | 26,000 |
| 2000/09/27 | 217 | 217 | 213 | 213 | 33,000 |
| 2000/09/26 | 214 | 215 | 213 | 213 | 15,000 |
| 2000/09/25 | 220 | 220 | 214 | 218 | 78,000 |
| 2000/09/22 | 215 | 220 | 213 | 217 | 69,000 |
| 2000/09/21 | 219 | 221 | 213 | 213 | 53,000 |
| 2000/09/20 | 215 | 220 | 215 | 219 | 51,000 |
| 2000/09/19 | 215 | 216 | 210 | 215 | 56,000 |
| 2000/09/18 | 215 | 217 | 214 | 215 | 50,000 |
| 2000/09/14 | 210 | 216 | 210 | 212 | 78,000 |
| 2000/09/13 | 209 | 212 | 209 | 212 | 40,000 |
| 2000/09/12 | 210 | 210 | 207 | 209 | 126,000 |
| 2000/09/11 | 213 | 213 | 211 | 211 | 51,000 |
| 2000/09/08 | 211 | 216 | 210 | 216 | 99,000 |
| 2000/09/07 | 211 | 211 | 210 | 211 | 38,000 |
| 2000/09/06 | 215 | 215 | 210 | 211 | 74,000 |
| 2000/09/05 | 215 | 218 | 214 | 216 | 124,000 |
| 2000/09/04 | 210 | 218 | 209 | 215 | 62,000 |
| 2000/09/01 | 213 | 217 | 213 | 217 | 40,000 |
| 2000/08/31 | 212 | 215 | 211 | 212 | 155,000 |
| 2000/08/30 | 218 | 218 | 215 | 215 | 141,000 |
| 2000/08/29 | 225 | 225 | 221 | 221 | 114,000 |
| 2000/08/28 | 230 | 230 | 225 | 225 | 34,000 |
| 2000/08/25 | 231 | 231 | 226 | 230 | 28,000 |
| 2000/08/24 | 225 | 230 | 221 | 230 | 134,000 |
| 2000/08/23 | 226 | 230 | 225 | 225 | 43,000 |
| 2000/08/22 | 230 | 235 | 227 | 231 | 41,000 |
| 2000/08/21 | 233 | 235 | 228 | 235 | 34,000 |
| 2000/08/18 | 228 | 232 | 228 | 228 | 19,000 |
| 2000/08/17 | 230 | 233 | 227 | 227 | 44,000 |
| 2000/08/16 | 231 | 233 | 231 | 232 | 33,000 |
| 2000/08/15 | 231 | 231 | 231 | 231 | 40,000 |
| 2000/08/14 | 239 | 239 | 231 | 231 | 5,000 |
| 2000/08/11 | 229 | 239 | 229 | 239 | 43,000 |
| 2000/08/10 | 228 | 232 | 227 | 229 | 31,000 |
| 2000/08/09 | 225 | 234 | 223 | 229 | 29,000 |
| 2000/08/08 | 230 | 233 | 223 | 233 | 13,000 |
| 2000/08/07 | 233 | 233 | 230 | 233 | 23,000 |
| 2000/08/04 | 230 | 242 | 224 | 233 | 60,000 |
| 2000/08/03 | 229 | 230 | 227 | 230 | 33,000 |
| 2000/08/02 | 229 | 230 | 226 | 226 | 17,000 |
| 2000/08/01 | 224 | 229 | 223 | 229 | 35,000 |
| 2000/07/31 | 224 | 224 | 215 | 218 | 64,000 |
| 2000/07/28 | 224 | 229 | 224 | 229 | 26,000 |
| 2000/07/27 | 232 | 239 | 230 | 239 | 39,000 |
| 2000/07/26 | 248 | 248 | 232 | 232 | 29,000 |
| 2000/07/25 | 245 | 250 | 230 | 238 | 66,000 |
| 2000/07/24 | 240 | 243 | 231 | 240 | 92,000 |
| 2000/07/21 | 253 | 254 | 245 | 245 | 65,000 |
| 2000/07/19 | 251 | 254 | 250 | 253 | 82,000 |
| 2000/07/18 | 263 | 265 | 250 | 251 | 118,000 |
| 2000/07/17 | 260 | 268 | 255 | 263 | 159,000 |
| 2000/07/14 | 254 | 254 | 251 | 254 | 81,000 |
| 2000/07/13 | 255 | 259 | 251 | 254 | 75,000 |
| 2000/07/12 | 258 | 260 | 253 | 253 | 158,000 |
| 2000/07/11 | 258 | 258 | 253 | 255 | 109,000 |
| 2000/07/10 | 249 | 253 | 248 | 253 | 74,000 |
| 2000/07/07 | 250 | 250 | 247 | 248 | 85,000 |
| 2000/07/06 | 250 | 250 | 246 | 250 | 114,000 |
| 2000/07/05 | 251 | 255 | 251 | 253 | 138,000 |
| 2000/07/04 | 259 | 260 | 251 | 251 | 189,000 |
| 2000/07/03 | 257 | 260 | 254 | 259 | 170,000 |
| 2000/06/30 | 240 | 256 | 238 | 252 | 291,000 |
| 2000/06/29 | 235 | 239 | 235 | 238 | 87,000 |
| 2000/06/28 | 233 | 235 | 233 | 234 | 70,000 |
| 2000/06/27 | 233 | 233 | 233 | 233 | 19,000 |
| 2000/06/26 | 231 | 236 | 230 | 233 | 51,000 |
| 2000/06/23 | 234 | 234 | 226 | 226 | 36,000 |
| 2000/06/22 | 239 | 239 | 230 | 230 | 30,000 |
| 2000/06/21 | 231 | 240 | 225 | 234 | 73,000 |
| 2000/06/20 | 233 | 234 | 222 | 231 | 43,000 |
| 2000/06/19 | 227 | 237 | 227 | 235 | 47,000 |
| 2000/06/16 | 229 | 234 | 228 | 234 | 82,000 |
| 2000/06/15 | 237 | 237 | 229 | 229 | 71,000 |
| 2000/06/14 | 243 | 244 | 235 | 235 | 92,000 |
| 2000/06/13 | 243 | 247 | 235 | 240 | 338,000 |
| 2000/06/12 | 241 | 244 | 237 | 240 | 365,000 |
| 2000/06/09 | 222 | 239 | 222 | 239 | 241,000 |
| 2000/06/08 | 220 | 225 | 220 | 222 | 119,000 |
| 2000/06/07 | 214 | 219 | 212 | 217 | 115,000 |
| 2000/06/06 | 216 | 216 | 208 | 210 | 64,000 |
| 2000/06/05 | 216 | 217 | 210 | 212 | 65,000 |
| 2000/06/02 | 210 | 217 | 210 | 215 | 96,000 |
| 2000/06/01 | 209 | 215 | 208 | 215 | 82,000 |
| 2000/05/31 | 208 | 211 | 206 | 209 | 33,000 |
| 2000/05/30 | 208 | 210 | 206 | 206 | 48,000 |
| 2000/05/29 | 207 | 208 | 206 | 208 | 47,000 |
| 2000/05/26 | 213 | 213 | 206 | 208 | 52,000 |
| 2000/05/25 | 219 | 219 | 208 | 208 | 85,000 |
| 2000/05/24 | 215 | 220 | 210 | 216 | 114,000 |
| 2000/05/23 | 211 | 213 | 210 | 212 | 40,000 |
| 2000/05/22 | 213 | 213 | 207 | 209 | 85,000 |
| 2000/05/19 | 211 | 211 | 208 | 210 | 73,000 |
| 2000/05/18 | 215 | 215 | 206 | 212 | 67,000 |
| 2000/05/17 | 212 | 213 | 211 | 213 | 80,000 |
| 2000/05/16 | 211 | 214 | 211 | 212 | 70,000 |
| 2000/05/15 | 220 | 220 | 212 | 212 | 47,000 |
| 2000/05/12 | 215 | 215 | 211 | 214 | 80,000 |
| 2000/05/11 | 210 | 212 | 210 | 211 | 58,000 |
| 2000/05/10 | 212 | 218 | 212 | 217 | 20,000 |
| 2000/05/09 | 212 | 220 | 212 | 220 | 30,000 |
| 2000/05/08 | 211 | 215 | 211 | 212 | 40,000 |
| 2000/05/02 | 222 | 222 | 216 | 216 | 70,000 |
| 2000/05/01 | 208 | 217 | 207 | 217 | 47,000 |
| 2000/04/28 | 205 | 207 | 205 | 207 | 40,000 |
| 2000/04/27 | 210 | 211 | 210 | 210 | 21,000 |
| 2000/04/26 | 215 | 218 | 210 | 210 | 43,000 |
| 2000/04/25 | 219 | 219 | 210 | 210 | 27,000 |
| 2000/04/24 | 208 | 209 | 205 | 209 | 39,000 |
| 2000/04/21 | 211 | 220 | 210 | 210 | 25,000 |
| 2000/04/20 | 213 | 217 | 210 | 217 | 36,000 |
| 2000/04/19 | 212 | 214 | 211 | 214 | 13,000 |
| 2000/04/18 | 218 | 218 | 207 | 212 | 56,000 |
| 2000/04/17 | 220 | 220 | 200 | 204 | 97,000 |
| 2000/04/14 | 228 | 228 | 222 | 226 | 38,000 |
| 2000/04/13 | 226 | 232 | 220 | 229 | 80,000 |
| 2000/04/12 | 220 | 234 | 220 | 233 | 47,000 |
| 2000/04/11 | 222 | 222 | 220 | 220 | 68,000 |
| 2000/04/10 | 221 | 222 | 220 | 222 | 40,000 |
| 2000/04/07 | 222 | 225 | 220 | 220 | 71,000 |
| 2000/04/06 | 228 | 228 | 222 | 224 | 36,000 |
| 2000/04/05 | 233 | 233 | 221 | 221 | 42,000 |
| 2000/04/04 | 225 | 228 | 222 | 223 | 73,000 |
| 2000/04/03 | 220 | 226 | 220 | 225 | 71,000 |
| 2000/03/31 | 230 | 230 | 225 | 230 | 35,000 |
| 2000/03/30 | 233 | 238 | 230 | 235 | 24,000 |
| 2000/03/29 | 240 | 240 | 232 | 240 | 59,000 |
| 2000/03/28 | 241 | 241 | 230 | 238 | 38,000 |
| 2000/03/27 | 241 | 241 | 234 | 240 | 76,000 |
| 2000/03/24 | 240 | 240 | 230 | 231 | 94,000 |
| 2000/03/23 | 235 | 239 | 230 | 235 | 76,000 |
| 2000/03/22 | 226 | 235 | 226 | 235 | 41,000 |
| 2000/03/21 | 224 | 227 | 224 | 226 | 52,000 |
| 2000/03/17 | 225 | 226 | 222 | 224 | 68,000 |
| 2000/03/16 | 220 | 225 | 220 | 225 | 57,000 |
| 2000/03/15 | 225 | 228 | 221 | 225 | 64,000 |
| 2000/03/14 | 224 | 225 | 220 | 224 | 57,000 |
| 2000/03/13 | 226 | 229 | 220 | 224 | 94,000 |
| 2000/03/10 | 235 | 235 | 223 | 225 | 182,000 |
| 2000/03/09 | 220 | 221 | 216 | 220 | 38,000 |
| 2000/03/08 | 222 | 224 | 214 | 220 | 51,000 |
| 2000/03/07 | 226 | 228 | 225 | 227 | 53,000 |
| 2000/03/06 | 220 | 226 | 219 | 225 | 163,000 |
| 2000/03/03 | 215 | 225 | 214 | 216 | 68,000 |
| 2000/03/02 | 212 | 217 | 212 | 215 | 78,000 |
| 2000/03/01 | 208 | 213 | 208 | 212 | 47,000 |
| 2000/02/29 | 214 | 214 | 206 | 206 | 68,000 |
| 2000/02/28 | 205 | 208 | 202 | 204 | 72,000 |
| 2000/02/25 | 208 | 208 | 202 | 207 | 46,000 |
| 2000/02/24 | 210 | 210 | 202 | 203 | 55,000 |
| 2000/02/23 | 205 | 208 | 202 | 203 | 51,000 |
| 2000/02/22 | 204 | 209 | 204 | 206 | 30,000 |
| 2000/02/21 | 205 | 209 | 204 | 204 | 42,000 |
| 2000/02/18 | 206 | 206 | 204 | 205 | 31,000 |
| 2000/02/17 | 210 | 211 | 202 | 202 | 67,000 |
| 2000/02/16 | 211 | 215 | 209 | 212 | 54,000 |
| 2000/02/15 | 219 | 219 | 210 | 210 | 64,000 |
| 2000/02/14 | 217 | 218 | 215 | 215 | 43,000 |
| 2000/02/10 | 212 | 219 | 212 | 219 | 44,000 |
| 2000/02/09 | 222 | 222 | 211 | 212 | 44,000 |
| 2000/02/08 | 221 | 224 | 220 | 222 | 43,000 |
| 2000/02/07 | 213 | 220 | 213 | 220 | 25,000 |
| 2000/02/04 | 213 | 217 | 208 | 208 | 216,000 |
| 2000/02/03 | 220 | 220 | 212 | 214 | 108,000 |
| 2000/02/02 | 223 | 225 | 219 | 220 | 85,000 |
| 2000/02/01 | 222 | 229 | 220 | 220 | 63,000 |
| 2000/01/31 | 223 | 224 | 220 | 221 | 55,000 |
| 2000/01/28 | 226 | 229 | 222 | 222 | 48,000 |
| 2000/01/27 | 230 | 235 | 230 | 231 | 23,000 |
| 2000/01/26 | 234 | 235 | 231 | 234 | 44,000 |
| 2000/01/25 | 231 | 235 | 231 | 234 | 25,000 |
| 2000/01/24 | 235 | 235 | 231 | 235 | 44,000 |
| 2000/01/21 | 236 | 238 | 235 | 235 | 46,000 |
| 2000/01/20 | 245 | 247 | 235 | 244 | 74,000 |
| 2000/01/19 | 240 | 245 | 240 | 240 | 56,000 |
| 2000/01/18 | 245 | 245 | 235 | 240 | 47,000 |
| 2000/01/17 | 235 | 248 | 235 | 245 | 156,000 |
| 2000/01/14 | 234 | 235 | 225 | 230 | 125,000 |
| 2000/01/13 | 220 | 230 | 220 | 230 | 67,000 |
| 2000/01/12 | 223 | 223 | 219 | 220 | 63,000 |
| 2000/01/11 | 225 | 225 | 219 | 223 | 61,000 |
| 2000/01/07 | 217 | 220 | 217 | 218 | 108,000 |
| 2000/01/06 | 222 | 222 | 218 | 218 | 78,000 |
| 2000/01/05 | 218 | 222 | 217 | 222 | 103,000 |
| 2000/01/04 | 223 | 223 | 218 | 218 | 14,000 |