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 |
|---|---|---|---|---|---|
| 2001/12/28 | 237 | 250 | 237 | 244 | 30,000 |
| 2001/12/27 | 233 | 237 | 233 | 237 | 34,000 |
| 2001/12/26 | 245 | 245 | 235 | 235 | 53,000 |
| 2001/12/25 | 239 | 246 | 239 | 245 | 49,000 |
| 2001/12/21 | 240 | 241 | 233 | 237 | 42,000 |
| 2001/12/20 | 240 | 241 | 230 | 239 | 79,000 |
| 2001/12/19 | 245 | 246 | 228 | 239 | 117,000 |
| 2001/12/18 | 257 | 257 | 240 | 245 | 37,000 |
| 2001/12/17 | 256 | 256 | 246 | 251 | 55,000 |
| 2001/12/14 | 252 | 256 | 251 | 256 | 130,000 |
| 2001/12/13 | 253 | 257 | 253 | 257 | 48,000 |
| 2001/12/12 | 257 | 257 | 252 | 253 | 34,000 |
| 2001/12/11 | 258 | 259 | 252 | 252 | 63,000 |
| 2001/12/10 | 260 | 261 | 257 | 258 | 43,000 |
| 2001/12/07 | 260 | 263 | 259 | 259 | 52,000 |
| 2001/12/06 | 265 | 265 | 260 | 260 | 76,000 |
| 2001/12/05 | 259 | 260 | 257 | 259 | 62,000 |
| 2001/12/04 | 262 | 263 | 255 | 256 | 110,000 |
| 2001/12/03 | 265 | 269 | 262 | 263 | 54,000 |
| 2001/11/30 | 270 | 270 | 266 | 266 | 46,000 |
| 2001/11/29 | 268 | 269 | 267 | 267 | 34,000 |
| 2001/11/28 | 274 | 274 | 267 | 268 | 75,000 |
| 2001/11/27 | 272 | 274 | 270 | 274 | 65,000 |
| 2001/11/26 | 278 | 279 | 272 | 272 | 107,000 |
| 2001/11/22 | 273 | 275 | 270 | 273 | 107,000 |
| 2001/11/21 | 280 | 280 | 270 | 273 | 165,000 |
| 2001/11/20 | 274 | 284 | 274 | 282 | 227,000 |
| 2001/11/19 | 266 | 276 | 266 | 272 | 140,000 |
| 2001/11/16 | 270 | 270 | 264 | 265 | 92,000 |
| 2001/11/15 | 264 | 268 | 261 | 268 | 133,000 |
| 2001/11/14 | 270 | 275 | 260 | 260 | 137,000 |
| 2001/11/13 | 262 | 267 | 260 | 267 | 67,000 |
| 2001/11/12 | 268 | 268 | 261 | 262 | 105,000 |
| 2001/11/09 | 268 | 269 | 266 | 269 | 42,000 |
| 2001/11/08 | 276 | 276 | 267 | 267 | 62,000 |
| 2001/11/07 | 275 | 279 | 272 | 275 | 128,000 |
| 2001/11/06 | 270 | 278 | 268 | 272 | 169,000 |
| 2001/11/05 | 262 | 267 | 262 | 267 | 67,000 |
| 2001/11/02 | 267 | 269 | 262 | 263 | 91,000 |
| 2001/11/01 | 279 | 282 | 266 | 266 | 144,000 |
| 2001/10/31 | 270 | 282 | 267 | 280 | 243,000 |
| 2001/10/30 | 266 | 275 | 266 | 270 | 274,000 |
| 2001/10/29 | 275 | 285 | 272 | 281 | 427,000 |
| 2001/10/26 | 265 | 268 | 258 | 260 | 83,000 |
| 2001/10/25 | 245 | 245 | 240 | 245 | 50,000 |
| 2001/10/24 | 237 | 242 | 235 | 239 | 54,000 |
| 2001/10/23 | 234 | 235 | 231 | 235 | 38,000 |
| 2001/10/22 | 230 | 234 | 230 | 234 | 10,000 |
| 2001/10/19 | 231 | 231 | 229 | 230 | 19,000 |
| 2001/10/18 | 230 | 231 | 230 | 231 | 16,000 |
| 2001/10/17 | 237 | 237 | 230 | 230 | 36,000 |
| 2001/10/16 | 239 | 239 | 236 | 236 | 28,000 |
| 2001/10/15 | 239 | 239 | 229 | 237 | 84,000 |
| 2001/10/12 | 239 | 241 | 231 | 231 | 41,000 |
| 2001/10/11 | 237 | 238 | 236 | 237 | 41,000 |
| 2001/10/10 | 227 | 239 | 226 | 231 | 53,000 |
| 2001/10/09 | 232 | 233 | 225 | 225 | 62,000 |
| 2001/10/05 | 233 | 233 | 231 | 232 | 26,000 |
| 2001/10/04 | 234 | 235 | 231 | 233 | 61,000 |
| 2001/10/03 | 234 | 234 | 229 | 230 | 100,000 |
| 2001/10/02 | 237 | 239 | 230 | 234 | 83,000 |
| 2001/10/01 | 235 | 235 | 230 | 232 | 107,000 |
| 2001/09/28 | 232 | 238 | 229 | 232 | 37,000 |
| 2001/09/27 | 235 | 235 | 224 | 224 | 34,000 |
| 2001/09/26 | 228 | 233 | 227 | 230 | 29,000 |
| 2001/09/25 | 244 | 244 | 230 | 238 | 43,000 |
| 2001/09/21 | 220 | 234 | 218 | 234 | 84,000 |
| 2001/09/20 | 230 | 234 | 222 | 234 | 75,000 |
| 2001/09/19 | 227 | 232 | 225 | 230 | 98,000 |
| 2001/09/18 | 218 | 228 | 218 | 227 | 79,000 |
| 2001/09/17 | 222 | 222 | 214 | 218 | 93,000 |
| 2001/09/14 | 207 | 227 | 207 | 224 | 117,000 |
| 2001/09/13 | 205 | 207 | 201 | 205 | 100,000 |
| 2001/09/12 | 200 | 214 | 200 | 205 | 111,000 |
| 2001/09/11 | 227 | 228 | 220 | 222 | 80,000 |
| 2001/09/10 | 230 | 230 | 221 | 226 | 49,000 |
| 2001/09/07 | 241 | 241 | 230 | 230 | 60,000 |
| 2001/09/06 | 238 | 240 | 236 | 238 | 32,000 |
| 2001/09/05 | 241 | 241 | 234 | 238 | 36,000 |
| 2001/09/04 | 230 | 242 | 230 | 241 | 103,000 |
| 2001/09/03 | 246 | 246 | 235 | 237 | 89,000 |
| 2001/08/31 | 250 | 250 | 245 | 248 | 73,000 |
| 2001/08/30 | 258 | 258 | 247 | 250 | 53,000 |
| 2001/08/29 | 258 | 259 | 255 | 255 | 46,000 |
| 2001/08/28 | 256 | 258 | 253 | 258 | 37,000 |
| 2001/08/27 | 253 | 256 | 253 | 253 | 45,000 |
| 2001/08/24 | 252 | 253 | 250 | 251 | 59,000 |
| 2001/08/23 | 250 | 253 | 249 | 253 | 83,000 |
| 2001/08/22 | 254 | 254 | 248 | 248 | 80,000 |
| 2001/08/21 | 257 | 257 | 249 | 251 | 89,000 |
| 2001/08/20 | 256 | 257 | 245 | 247 | 91,000 |
| 2001/08/17 | 260 | 260 | 256 | 258 | 55,000 |
| 2001/08/16 | 262 | 263 | 256 | 258 | 60,000 |
| 2001/08/15 | 265 | 265 | 259 | 262 | 56,000 |
| 2001/08/14 | 264 | 268 | 263 | 265 | 41,000 |
| 2001/08/13 | 264 | 264 | 258 | 258 | 42,000 |
| 2001/08/10 | 262 | 263 | 257 | 259 | 21,000 |
| 2001/08/09 | 261 | 261 | 257 | 257 | 67,000 |
| 2001/08/08 | 263 | 264 | 260 | 260 | 54,000 |
| 2001/08/07 | 260 | 264 | 259 | 264 | 84,000 |
| 2001/08/06 | 263 | 263 | 257 | 260 | 115,000 |
| 2001/08/03 | 264 | 265 | 262 | 264 | 72,000 |
| 2001/08/02 | 277 | 277 | 263 | 266 | 87,000 |
| 2001/08/01 | 265 | 270 | 264 | 270 | 48,000 |
| 2001/07/31 | 257 | 264 | 257 | 264 | 58,000 |
| 2001/07/30 | 267 | 267 | 254 | 256 | 65,000 |
| 2001/07/27 | 264 | 269 | 263 | 263 | 54,000 |
| 2001/07/26 | 262 | 264 | 260 | 264 | 55,000 |
| 2001/07/25 | 254 | 265 | 253 | 255 | 70,000 |
| 2001/07/24 | 253 | 255 | 251 | 254 | 135,000 |
| 2001/07/23 | 262 | 262 | 248 | 253 | 119,000 |
| 2001/07/19 | 276 | 276 | 261 | 261 | 121,000 |
| 2001/07/18 | 285 | 285 | 275 | 276 | 77,000 |
| 2001/07/17 | 285 | 285 | 280 | 282 | 55,000 |
| 2001/07/16 | 288 | 288 | 278 | 285 | 119,000 |
| 2001/07/13 | 281 | 286 | 278 | 278 | 50,000 |
| 2001/07/12 | 275 | 283 | 275 | 281 | 88,000 |
| 2001/07/11 | 276 | 277 | 272 | 275 | 132,000 |
| 2001/07/10 | 288 | 288 | 275 | 275 | 161,000 |
| 2001/07/09 | 271 | 276 | 271 | 276 | 249,000 |
| 2001/07/06 | 300 | 301 | 285 | 291 | 282,000 |
| 2001/07/05 | 310 | 310 | 303 | 305 | 123,000 |
| 2001/07/04 | 314 | 320 | 310 | 310 | 172,000 |
| 2001/07/03 | 310 | 316 | 310 | 314 | 206,000 |
| 2001/07/02 | 320 | 320 | 309 | 312 | 104,000 |
| 2001/06/29 | 325 | 325 | 310 | 310 | 177,000 |
| 2001/06/28 | 320 | 330 | 310 | 315 | 260,000 |
| 2001/06/27 | 328 | 329 | 319 | 319 | 215,000 |
| 2001/06/26 | 325 | 336 | 321 | 330 | 961,000 |
| 2001/06/25 | 309 | 330 | 306 | 330 | 1,631,000 |
| 2001/06/22 | 295 | 308 | 295 | 304 | 296,000 |
| 2001/06/21 | 293 | 298 | 290 | 295 | 89,000 |
| 2001/06/20 | 292 | 292 | 287 | 292 | 107,000 |
| 2001/06/19 | 294 | 295 | 289 | 292 | 96,000 |
| 2001/06/18 | 293 | 294 | 291 | 292 | 103,000 |
| 2001/06/15 | 303 | 303 | 290 | 294 | 112,000 |
| 2001/06/14 | 290 | 300 | 289 | 299 | 132,000 |
| 2001/06/13 | 293 | 295 | 284 | 293 | 95,000 |
| 2001/06/12 | 305 | 305 | 284 | 292 | 146,000 |
| 2001/06/11 | 303 | 305 | 300 | 303 | 151,000 |
| 2001/06/08 | 310 | 310 | 296 | 300 | 568,000 |
| 2001/06/07 | 291 | 305 | 286 | 305 | 641,000 |
| 2001/06/06 | 280 | 292 | 280 | 292 | 283,000 |
| 2001/06/05 | 276 | 278 | 272 | 276 | 81,000 |
| 2001/06/04 | 283 | 283 | 275 | 278 | 60,000 |
| 2001/06/01 | 282 | 282 | 272 | 278 | 182,000 |
| 2001/05/31 | 293 | 295 | 280 | 282 | 344,000 |
| 2001/05/30 | 298 | 300 | 294 | 297 | 262,000 |
| 2001/05/29 | 299 | 301 | 297 | 298 | 246,000 |
| 2001/05/28 | 294 | 302 | 293 | 297 | 459,000 |
| 2001/05/25 | 298 | 302 | 298 | 298 | 504,000 |
| 2001/05/24 | 294 | 303 | 293 | 300 | 701,000 |
| 2001/05/23 | 300 | 303 | 294 | 299 | 1,936,000 |
| 2001/05/22 | 271 | 295 | 270 | 291 | 1,304,000 |
| 2001/05/21 | 265 | 272 | 264 | 267 | 314,000 |
| 2001/05/18 | 263 | 268 | 253 | 260 | 655,000 |
| 2001/05/17 | 248 | 248 | 239 | 248 | 67,000 |
| 2001/05/16 | 240 | 244 | 239 | 243 | 34,000 |
| 2001/05/15 | 250 | 250 | 238 | 244 | 129,000 |
| 2001/05/14 | 252 | 255 | 250 | 252 | 34,000 |
| 2001/05/11 | 256 | 256 | 251 | 251 | 37,000 |
| 2001/05/10 | 252 | 256 | 251 | 253 | 23,000 |
| 2001/05/09 | 258 | 258 | 250 | 255 | 98,000 |
| 2001/05/08 | 260 | 263 | 258 | 260 | 148,000 |
| 2001/05/07 | 260 | 265 | 260 | 261 | 86,000 |
| 2001/05/02 | 273 | 273 | 262 | 269 | 84,000 |
| 2001/05/01 | 270 | 271 | 265 | 270 | 106,000 |
| 2001/04/27 | 268 | 269 | 263 | 265 | 115,000 |
| 2001/04/26 | 266 | 275 | 263 | 263 | 266,000 |
| 2001/04/25 | 262 | 265 | 258 | 261 | 171,000 |
| 2001/04/24 | 252 | 260 | 252 | 260 | 93,000 |
| 2001/04/23 | 253 | 258 | 251 | 252 | 181,000 |
| 2001/04/20 | 255 | 256 | 250 | 252 | 124,000 |
| 2001/04/19 | 262 | 263 | 257 | 261 | 105,000 |
| 2001/04/18 | 260 | 263 | 255 | 262 | 204,000 |
| 2001/04/17 | 262 | 263 | 258 | 258 | 293,000 |
| 2001/04/16 | 267 | 267 | 260 | 264 | 241,000 |
| 2001/04/13 | 270 | 273 | 263 | 263 | 1,053,000 |
| 2001/04/12 | 230 | 289 | 230 | 269 | 2,201,000 |
| 2001/04/11 | 223 | 230 | 220 | 230 | 111,000 |
| 2001/04/10 | 219 | 224 | 216 | 224 | 78,000 |
| 2001/04/09 | 218 | 220 | 217 | 217 | 42,000 |
| 2001/04/06 | 223 | 225 | 220 | 221 | 40,000 |
| 2001/04/05 | 224 | 228 | 220 | 228 | 60,000 |
| 2001/04/04 | 216 | 224 | 213 | 223 | 45,000 |
| 2001/04/03 | 216 | 216 | 213 | 216 | 26,000 |
| 2001/04/02 | 215 | 217 | 206 | 206 | 63,000 |
| 2001/03/30 | 215 | 216 | 213 | 215 | 35,000 |
| 2001/03/29 | 218 | 218 | 215 | 215 | 30,000 |
| 2001/03/28 | 225 | 226 | 216 | 216 | 70,000 |
| 2001/03/27 | 222 | 229 | 222 | 224 | 54,000 |
| 2001/03/26 | 219 | 230 | 219 | 230 | 117,000 |
| 2001/03/23 | 218 | 219 | 214 | 218 | 33,000 |
| 2001/03/22 | 218 | 218 | 213 | 213 | 59,000 |
| 2001/03/21 | 208 | 220 | 208 | 219 | 38,000 |
| 2001/03/19 | 206 | 211 | 206 | 208 | 70,000 |
| 2001/03/16 | 208 | 210 | 207 | 207 | 35,000 |
| 2001/03/15 | 210 | 210 | 207 | 210 | 57,000 |
| 2001/03/14 | 207 | 208 | 207 | 207 | 28,000 |
| 2001/03/13 | 211 | 211 | 207 | 210 | 62,000 |
| 2001/03/12 | 210 | 211 | 208 | 211 | 37,000 |
| 2001/03/09 | 210 | 211 | 209 | 209 | 67,000 |
| 2001/03/08 | 210 | 210 | 209 | 209 | 21,000 |
| 2001/03/07 | 211 | 211 | 209 | 210 | 32,000 |
| 2001/03/06 | 211 | 211 | 208 | 211 | 31,000 |
| 2001/03/05 | 207 | 211 | 207 | 211 | 30,000 |
| 2001/03/02 | 215 | 215 | 209 | 210 | 32,000 |
| 2001/03/01 | 214 | 218 | 213 | 215 | 20,000 |
| 2001/02/28 | 216 | 216 | 211 | 213 | 34,000 |
| 2001/02/27 | 217 | 218 | 215 | 215 | 38,000 |
| 2001/02/26 | 215 | 218 | 214 | 217 | 43,000 |
| 2001/02/23 | 205 | 210 | 205 | 210 | 43,000 |
| 2001/02/22 | 212 | 212 | 206 | 206 | 36,000 |
| 2001/02/21 | 210 | 212 | 207 | 212 | 24,000 |
| 2001/02/20 | 209 | 214 | 207 | 214 | 31,000 |
| 2001/02/19 | 210 | 211 | 207 | 207 | 26,000 |
| 2001/02/16 | 210 | 211 | 209 | 209 | 74,000 |
| 2001/02/15 | 207 | 209 | 205 | 206 | 81,000 |
| 2001/02/14 | 206 | 208 | 204 | 206 | 64,000 |
| 2001/02/13 | 207 | 209 | 205 | 206 | 31,000 |
| 2001/02/09 | 205 | 207 | 204 | 205 | 16,000 |
| 2001/02/08 | 206 | 208 | 204 | 204 | 39,000 |
| 2001/02/07 | 210 | 210 | 206 | 206 | 23,000 |
| 2001/02/06 | 208 | 211 | 208 | 210 | 42,000 |
| 2001/02/05 | 216 | 216 | 210 | 213 | 28,000 |
| 2001/02/02 | 214 | 216 | 208 | 216 | 43,000 |
| 2001/02/01 | 216 | 216 | 210 | 214 | 44,000 |
| 2001/01/31 | 217 | 219 | 215 | 216 | 102,000 |
| 2001/01/30 | 214 | 216 | 213 | 213 | 38,000 |
| 2001/01/29 | 218 | 218 | 210 | 213 | 59,000 |
| 2001/01/26 | 216 | 220 | 212 | 213 | 113,000 |
| 2001/01/25 | 206 | 216 | 206 | 211 | 158,000 |
| 2001/01/24 | 206 | 206 | 201 | 206 | 34,000 |
| 2001/01/23 | 200 | 205 | 197 | 200 | 82,000 |
| 2001/01/22 | 201 | 201 | 200 | 200 | 17,000 |
| 2001/01/19 | 202 | 203 | 199 | 201 | 33,000 |
| 2001/01/18 | 199 | 202 | 199 | 202 | 30,000 |
| 2001/01/17 | 197 | 197 | 197 | 197 | 3,000 |
| 2001/01/16 | 200 | 200 | 195 | 200 | 33,000 |
| 2001/01/15 | 201 | 201 | 199 | 200 | 47,000 |
| 2001/01/12 | 194 | 197 | 194 | 197 | 40,000 |
| 2001/01/11 | 195 | 197 | 191 | 194 | 32,000 |
| 2001/01/10 | 192 | 198 | 191 | 198 | 91,000 |
| 2001/01/09 | 192 | 193 | 191 | 192 | 84,000 |
| 2001/01/05 | 192 | 204 | 192 | 195 | 72,000 |
| 2001/01/04 | 201 | 202 | 200 | 202 | 54,000 |