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 |
|---|---|---|---|---|---|
| 2003/12/30 | 650 | 669 | 642 | 657 | 830,000 |
| 2003/12/29 | 630 | 643 | 627 | 640 | 1,203,000 |
| 2003/12/26 | 611 | 630 | 611 | 625 | 1,104,000 |
| 2003/12/25 | 583 | 611 | 575 | 611 | 1,191,000 |
| 2003/12/24 | 596 | 606 | 567 | 571 | 1,445,000 |
| 2003/12/22 | 556 | 582 | 555 | 577 | 287,000 |
| 2003/12/19 | 575 | 576 | 555 | 566 | 369,000 |
| 2003/12/18 | 565 | 582 | 561 | 579 | 336,000 |
| 2003/12/17 | 583 | 594 | 566 | 577 | 376,000 |
| 2003/12/16 | 564 | 585 | 560 | 582 | 724,000 |
| 2003/12/15 | 556 | 598 | 551 | 594 | 1,094,000 |
| 2003/12/12 | 520 | 548 | 520 | 536 | 486,000 |
| 2003/12/11 | 514 | 520 | 513 | 520 | 185,000 |
| 2003/12/10 | 505 | 520 | 505 | 520 | 221,000 |
| 2003/12/09 | 518 | 518 | 500 | 505 | 126,000 |
| 2003/12/08 | 504 | 525 | 503 | 523 | 511,000 |
| 2003/12/05 | 503 | 504 | 494 | 500 | 142,000 |
| 2003/12/04 | 490 | 503 | 486 | 499 | 247,000 |
| 2003/12/03 | 490 | 490 | 481 | 487 | 89,000 |
| 2003/12/02 | 507 | 507 | 491 | 491 | 172,000 |
| 2003/12/01 | 481 | 504 | 475 | 504 | 126,000 |
| 2003/11/28 | 494 | 500 | 491 | 496 | 72,000 |
| 2003/11/27 | 487 | 498 | 479 | 498 | 43,000 |
| 2003/11/26 | 475 | 497 | 475 | 495 | 86,000 |
| 2003/11/25 | 470 | 487 | 470 | 479 | 114,000 |
| 2003/11/21 | 454 | 465 | 450 | 465 | 73,000 |
| 2003/11/20 | 458 | 466 | 449 | 460 | 87,000 |
| 2003/11/19 | 450 | 465 | 445 | 463 | 193,000 |
| 2003/11/18 | 455 | 470 | 438 | 470 | 389,000 |
| 2003/11/17 | 497 | 497 | 473 | 475 | 117,000 |
| 2003/11/14 | 498 | 508 | 493 | 500 | 211,000 |
| 2003/11/13 | 488 | 492 | 483 | 488 | 100,000 |
| 2003/11/12 | 482 | 484 | 476 | 483 | 79,000 |
| 2003/11/11 | 487 | 490 | 482 | 489 | 140,000 |
| 2003/11/10 | 493 | 497 | 485 | 488 | 177,000 |
| 2003/11/07 | 510 | 515 | 493 | 498 | 257,000 |
| 2003/11/06 | 509 | 529 | 507 | 516 | 395,000 |
| 2003/11/05 | 492 | 505 | 491 | 505 | 154,000 |
| 2003/11/04 | 488 | 501 | 485 | 497 | 154,000 |
| 2003/10/31 | 502 | 509 | 496 | 503 | 299,000 |
| 2003/10/30 | 489 | 517 | 479 | 516 | 510,000 |
| 2003/10/29 | 458 | 509 | 454 | 500 | 1,204,000 |
| 2003/10/28 | 440 | 470 | 439 | 457 | 366,000 |
| 2003/10/27 | 440 | 445 | 426 | 438 | 204,000 |
| 2003/10/24 | 425 | 436 | 418 | 420 | 172,000 |
| 2003/10/23 | 438 | 438 | 417 | 420 | 238,000 |
| 2003/10/22 | 450 | 460 | 443 | 443 | 531,000 |
| 2003/10/21 | 424 | 459 | 424 | 450 | 605,000 |
| 2003/10/20 | 419 | 419 | 411 | 414 | 182,000 |
| 2003/10/17 | 425 | 425 | 415 | 417 | 101,000 |
| 2003/10/16 | 421 | 425 | 420 | 420 | 75,000 |
| 2003/10/15 | 429 | 429 | 420 | 420 | 74,000 |
| 2003/10/14 | 428 | 430 | 423 | 429 | 119,000 |
| 2003/10/10 | 430 | 435 | 427 | 431 | 153,000 |
| 2003/10/09 | 436 | 440 | 430 | 435 | 51,000 |
| 2003/10/08 | 442 | 442 | 434 | 435 | 42,000 |
| 2003/10/07 | 440 | 444 | 436 | 444 | 49,000 |
| 2003/10/06 | 438 | 446 | 438 | 440 | 31,000 |
| 2003/10/03 | 446 | 447 | 435 | 439 | 97,000 |
| 2003/10/02 | 444 | 448 | 443 | 448 | 46,000 |
| 2003/10/01 | 435 | 445 | 435 | 442 | 60,000 |
| 2003/09/30 | 428 | 445 | 426 | 445 | 184,000 |
| 2003/09/29 | 422 | 427 | 416 | 426 | 123,000 |
| 2003/09/26 | 431 | 434 | 424 | 428 | 224,000 |
| 2003/09/25 | 438 | 443 | 434 | 441 | 54,000 |
| 2003/09/24 | 450 | 450 | 440 | 441 | 66,000 |
| 2003/09/22 | 445 | 452 | 441 | 448 | 122,000 |
| 2003/09/19 | 466 | 466 | 455 | 460 | 118,000 |
| 2003/09/18 | 461 | 465 | 455 | 465 | 160,000 |
| 2003/09/17 | 463 | 463 | 459 | 461 | 208,000 |
| 2003/09/16 | 457 | 463 | 453 | 461 | 165,000 |
| 2003/09/12 | 445 | 450 | 440 | 450 | 165,000 |
| 2003/09/11 | 445 | 446 | 440 | 445 | 159,000 |
| 2003/09/10 | 438 | 442 | 438 | 441 | 70,000 |
| 2003/09/09 | 441 | 441 | 435 | 438 | 60,000 |
| 2003/09/08 | 426 | 436 | 424 | 431 | 156,000 |
| 2003/09/05 | 435 | 435 | 424 | 428 | 112,000 |
| 2003/09/04 | 437 | 442 | 433 | 435 | 154,000 |
| 2003/09/03 | 452 | 452 | 440 | 440 | 76,000 |
| 2003/09/02 | 450 | 457 | 439 | 439 | 317,000 |
| 2003/09/01 | 460 | 460 | 446 | 450 | 278,000 |
| 2003/08/29 | 450 | 456 | 450 | 456 | 100,000 |
| 2003/08/28 | 455 | 455 | 450 | 453 | 103,000 |
| 2003/08/27 | 454 | 464 | 454 | 460 | 241,000 |
| 2003/08/26 | 450 | 451 | 449 | 450 | 92,000 |
| 2003/08/25 | 450 | 453 | 446 | 450 | 201,000 |
| 2003/08/22 | 440 | 455 | 440 | 450 | 589,000 |
| 2003/08/21 | 433 | 444 | 432 | 435 | 312,000 |
| 2003/08/20 | 426 | 436 | 426 | 433 | 166,000 |
| 2003/08/19 | 424 | 432 | 423 | 429 | 133,000 |
| 2003/08/18 | 431 | 434 | 424 | 424 | 65,000 |
| 2003/08/15 | 436 | 436 | 416 | 421 | 94,000 |
| 2003/08/14 | 429 | 433 | 425 | 433 | 103,000 |
| 2003/08/13 | 421 | 430 | 419 | 430 | 83,000 |
| 2003/08/12 | 420 | 421 | 416 | 421 | 69,000 |
| 2003/08/11 | 420 | 427 | 420 | 426 | 125,000 |
| 2003/08/08 | 411 | 418 | 409 | 418 | 64,000 |
| 2003/08/07 | 422 | 426 | 400 | 410 | 139,000 |
| 2003/08/06 | 420 | 423 | 416 | 420 | 59,000 |
| 2003/08/05 | 420 | 420 | 418 | 419 | 53,000 |
| 2003/08/04 | 420 | 425 | 414 | 419 | 73,000 |
| 2003/08/01 | 425 | 429 | 419 | 423 | 119,000 |
| 2003/07/31 | 429 | 430 | 421 | 426 | 106,000 |
| 2003/07/30 | 427 | 434 | 425 | 431 | 136,000 |
| 2003/07/29 | 433 | 433 | 424 | 428 | 130,000 |
| 2003/07/28 | 432 | 439 | 431 | 431 | 384,000 |
| 2003/07/25 | 410 | 432 | 409 | 425 | 543,000 |
| 2003/07/24 | 404 | 409 | 401 | 405 | 270,000 |
| 2003/07/23 | 393 | 400 | 390 | 400 | 217,000 |
| 2003/07/22 | 393 | 398 | 388 | 392 | 199,000 |
| 2003/07/18 | 382 | 394 | 381 | 393 | 148,000 |
| 2003/07/17 | 382 | 390 | 382 | 384 | 222,000 |
| 2003/07/16 | 385 | 390 | 377 | 384 | 114,000 |
| 2003/07/15 | 395 | 395 | 389 | 390 | 267,000 |
| 2003/07/14 | 383 | 388 | 382 | 387 | 140,000 |
| 2003/07/11 | 379 | 382 | 372 | 379 | 208,000 |
| 2003/07/10 | 377 | 388 | 377 | 383 | 170,000 |
| 2003/07/09 | 381 | 384 | 377 | 379 | 154,000 |
| 2003/07/08 | 391 | 391 | 376 | 381 | 187,000 |
| 2003/07/07 | 385 | 400 | 385 | 395 | 119,000 |
| 2003/07/04 | 388 | 401 | 388 | 400 | 165,000 |
| 2003/07/03 | 401 | 405 | 385 | 385 | 218,000 |
| 2003/07/02 | 408 | 409 | 401 | 401 | 184,000 |
| 2003/07/01 | 405 | 408 | 396 | 402 | 226,000 |
| 2003/06/30 | 418 | 418 | 402 | 410 | 218,000 |
| 2003/06/27 | 410 | 419 | 405 | 419 | 600,000 |
| 2003/06/26 | 382 | 416 | 380 | 415 | 1,398,000 |
| 2003/06/25 | 378 | 381 | 378 | 379 | 132,000 |
| 2003/06/24 | 378 | 380 | 378 | 379 | 128,000 |
| 2003/06/23 | 375 | 380 | 375 | 379 | 103,000 |
| 2003/06/20 | 372 | 375 | 370 | 375 | 125,000 |
| 2003/06/19 | 377 | 378 | 375 | 376 | 125,000 |
| 2003/06/18 | 380 | 383 | 376 | 376 | 130,000 |
| 2003/06/17 | 379 | 382 | 375 | 379 | 157,000 |
| 2003/06/16 | 380 | 380 | 374 | 380 | 103,000 |
| 2003/06/13 | 380 | 386 | 380 | 383 | 434,000 |
| 2003/06/12 | 376 | 382 | 372 | 382 | 210,000 |
| 2003/06/11 | 377 | 382 | 375 | 376 | 110,000 |
| 2003/06/10 | 381 | 382 | 377 | 382 | 79,000 |
| 2003/06/09 | 383 | 388 | 381 | 387 | 215,000 |
| 2003/06/06 | 391 | 391 | 383 | 383 | 205,000 |
| 2003/06/05 | 388 | 390 | 385 | 389 | 241,000 |
| 2003/06/04 | 385 | 393 | 383 | 387 | 478,000 |
| 2003/06/03 | 380 | 385 | 378 | 385 | 189,000 |
| 2003/06/02 | 380 | 386 | 376 | 379 | 216,000 |
| 2003/05/30 | 375 | 383 | 375 | 382 | 234,000 |
| 2003/05/29 | 369 | 380 | 367 | 376 | 186,000 |
| 2003/05/28 | 370 | 370 | 361 | 365 | 192,000 |
| 2003/05/27 | 375 | 382 | 374 | 375 | 183,000 |
| 2003/05/26 | 371 | 380 | 363 | 380 | 145,000 |
| 2003/05/23 | 370 | 376 | 365 | 372 | 100,000 |
| 2003/05/22 | 359 | 374 | 357 | 374 | 131,000 |
| 2003/05/21 | 370 | 370 | 363 | 364 | 41,000 |
| 2003/05/20 | 370 | 375 | 367 | 370 | 83,000 |
| 2003/05/19 | 379 | 380 | 373 | 378 | 131,000 |
| 2003/05/16 | 382 | 385 | 374 | 380 | 169,000 |
| 2003/05/15 | 372 | 383 | 370 | 382 | 252,000 |
| 2003/05/14 | 377 | 383 | 372 | 380 | 379,000 |
| 2003/05/13 | 380 | 392 | 362 | 372 | 689,000 |
| 2003/05/12 | 360 | 371 | 355 | 371 | 262,000 |
| 2003/05/09 | 351 | 360 | 351 | 360 | 83,000 |
| 2003/05/08 | 350 | 354 | 350 | 354 | 72,000 |
| 2003/05/07 | 365 | 367 | 353 | 353 | 97,000 |
| 2003/05/06 | 357 | 369 | 357 | 368 | 122,000 |
| 2003/05/02 | 360 | 363 | 357 | 357 | 174,000 |
| 2003/05/01 | 351 | 365 | 349 | 363 | 286,000 |
| 2003/04/30 | 349 | 356 | 344 | 346 | 209,000 |
| 2003/04/28 | 343 | 345 | 341 | 343 | 110,000 |
| 2003/04/25 | 351 | 354 | 341 | 345 | 280,000 |
| 2003/04/24 | 355 | 357 | 345 | 351 | 329,000 |
| 2003/04/23 | 372 | 379 | 362 | 362 | 279,000 |
| 2003/04/22 | 380 | 382 | 371 | 371 | 296,000 |
| 2003/04/21 | 380 | 384 | 364 | 380 | 460,000 |
| 2003/04/18 | 360 | 378 | 349 | 378 | 716,000 |
| 2003/04/17 | 370 | 370 | 358 | 361 | 241,000 |
| 2003/04/16 | 375 | 377 | 370 | 372 | 473,000 |
| 2003/04/15 | 370 | 375 | 364 | 374 | 299,000 |
| 2003/04/14 | 362 | 373 | 360 | 367 | 602,000 |
| 2003/04/11 | 356 | 364 | 353 | 361 | 332,000 |
| 2003/04/10 | 357 | 362 | 344 | 361 | 344,000 |
| 2003/04/09 | 347 | 360 | 347 | 357 | 638,000 |
| 2003/04/08 | 341 | 353 | 336 | 349 | 280,000 |
| 2003/04/07 | 340 | 342 | 335 | 341 | 124,000 |
| 2003/04/04 | 343 | 345 | 339 | 343 | 107,000 |
| 2003/04/03 | 348 | 349 | 342 | 346 | 182,000 |
| 2003/04/02 | 350 | 350 | 342 | 349 | 119,000 |
| 2003/04/01 | 335 | 351 | 330 | 350 | 515,000 |
| 2003/03/31 | 344 | 345 | 335 | 345 | 257,000 |
| 2003/03/28 | 349 | 350 | 341 | 346 | 237,000 |
| 2003/03/27 | 330 | 355 | 329 | 349 | 812,000 |
| 2003/03/26 | 325 | 335 | 325 | 335 | 290,000 |
| 2003/03/25 | 330 | 330 | 326 | 330 | 179,000 |
| 2003/03/24 | 334 | 334 | 326 | 334 | 216,000 |
| 2003/03/20 | 323 | 334 | 323 | 330 | 544,000 |
| 2003/03/19 | 317 | 325 | 315 | 325 | 342,000 |
| 2003/03/18 | 310 | 316 | 310 | 315 | 153,000 |
| 2003/03/17 | 310 | 311 | 305 | 310 | 127,000 |
| 2003/03/14 | 306 | 311 | 304 | 310 | 273,000 |
| 2003/03/13 | 302 | 306 | 301 | 306 | 82,000 |
| 2003/03/12 | 306 | 306 | 297 | 297 | 177,000 |
| 2003/03/11 | 305 | 307 | 302 | 305 | 202,000 |
| 2003/03/10 | 307 | 308 | 304 | 305 | 224,000 |
| 2003/03/07 | 316 | 316 | 305 | 306 | 206,000 |
| 2003/03/06 | 308 | 327 | 308 | 318 | 586,000 |
| 2003/03/05 | 305 | 307 | 300 | 305 | 246,000 |
| 2003/03/04 | 291 | 306 | 291 | 305 | 462,000 |
| 2003/03/03 | 284 | 293 | 284 | 290 | 61,000 |
| 2003/02/28 | 288 | 288 | 280 | 284 | 74,000 |
| 2003/02/27 | 288 | 288 | 283 | 288 | 85,000 |
| 2003/02/26 | 288 | 291 | 286 | 287 | 52,000 |
| 2003/02/25 | 291 | 291 | 285 | 285 | 50,000 |
| 2003/02/24 | 292 | 293 | 286 | 290 | 104,000 |
| 2003/02/21 | 299 | 299 | 292 | 292 | 52,000 |
| 2003/02/20 | 302 | 305 | 298 | 300 | 63,000 |
| 2003/02/19 | 303 | 303 | 300 | 301 | 57,000 |
| 2003/02/18 | 305 | 305 | 298 | 300 | 83,000 |
| 2003/02/17 | 304 | 306 | 303 | 304 | 170,000 |
| 2003/02/14 | 300 | 305 | 299 | 302 | 204,000 |
| 2003/02/13 | 293 | 297 | 291 | 295 | 213,000 |
| 2003/02/12 | 290 | 295 | 288 | 288 | 147,000 |
| 2003/02/10 | 284 | 288 | 284 | 285 | 114,000 |
| 2003/02/07 | 286 | 289 | 284 | 284 | 99,000 |
| 2003/02/06 | 284 | 288 | 283 | 286 | 72,000 |
| 2003/02/05 | 283 | 286 | 283 | 284 | 33,000 |
| 2003/02/04 | 285 | 287 | 284 | 285 | 34,000 |
| 2003/02/03 | 284 | 287 | 283 | 285 | 59,000 |
| 2003/01/31 | 276 | 288 | 275 | 283 | 74,000 |
| 2003/01/30 | 281 | 281 | 272 | 272 | 44,000 |
| 2003/01/29 | 284 | 285 | 280 | 282 | 48,000 |
| 2003/01/28 | 288 | 289 | 283 | 284 | 73,000 |
| 2003/01/27 | 283 | 288 | 278 | 288 | 61,000 |
| 2003/01/24 | 290 | 294 | 282 | 282 | 50,000 |
| 2003/01/23 | 286 | 290 | 286 | 290 | 37,000 |
| 2003/01/22 | 289 | 292 | 286 | 286 | 74,000 |
| 2003/01/21 | 284 | 289 | 283 | 288 | 63,000 |
| 2003/01/20 | 280 | 284 | 280 | 282 | 48,000 |
| 2003/01/17 | 272 | 280 | 272 | 279 | 75,000 |
| 2003/01/16 | 278 | 279 | 275 | 277 | 48,000 |
| 2003/01/15 | 274 | 279 | 273 | 278 | 74,000 |
| 2003/01/14 | 269 | 273 | 268 | 273 | 57,000 |
| 2003/01/10 | 267 | 267 | 260 | 264 | 55,000 |
| 2003/01/09 | 264 | 267 | 263 | 267 | 42,000 |
| 2003/01/08 | 267 | 267 | 264 | 264 | 47,000 |
| 2003/01/07 | 272 | 275 | 267 | 267 | 53,000 |
| 2003/01/06 | 262 | 265 | 260 | 264 | 19,000 |