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 |
|---|---|---|---|---|---|
| 2005/12/30 | 655 | 656 | 652 | 656 | 374,000 |
| 2005/12/29 | 651 | 655 | 648 | 654 | 585,000 |
| 2005/12/28 | 639 | 651 | 630 | 651 | 724,000 |
| 2005/12/27 | 631 | 640 | 623 | 636 | 615,000 |
| 2005/12/26 | 638 | 641 | 633 | 634 | 293,000 |
| 2005/12/22 | 636 | 650 | 632 | 638 | 568,000 |
| 2005/12/21 | 639 | 645 | 634 | 635 | 726,000 |
| 2005/12/20 | 634 | 637 | 627 | 635 | 391,000 |
| 2005/12/19 | 651 | 658 | 633 | 636 | 1,655,000 |
| 2005/12/16 | 635 | 643 | 631 | 639 | 1,342,000 |
| 2005/12/15 | 612 | 638 | 602 | 638 | 1,117,000 |
| 2005/12/14 | 622 | 623 | 612 | 617 | 473,000 |
| 2005/12/13 | 628 | 628 | 620 | 624 | 1,029,000 |
| 2005/12/12 | 610 | 626 | 608 | 624 | 2,898,000 |
| 2005/12/09 | 593 | 602 | 591 | 602 | 1,283,000 |
| 2005/12/08 | 595 | 595 | 589 | 590 | 298,000 |
| 2005/12/07 | 592 | 594 | 588 | 591 | 296,000 |
| 2005/12/06 | 594 | 594 | 586 | 590 | 528,000 |
| 2005/12/05 | 590 | 592 | 586 | 592 | 501,000 |
| 2005/12/02 | 590 | 590 | 585 | 588 | 225,000 |
| 2005/12/01 | 578 | 589 | 578 | 589 | 334,000 |
| 2005/11/30 | 582 | 585 | 573 | 583 | 443,000 |
| 2005/11/29 | 585 | 585 | 576 | 584 | 92,000 |
| 2005/11/28 | 581 | 582 | 579 | 580 | 108,000 |
| 2005/11/25 | 586 | 587 | 573 | 581 | 271,000 |
| 2005/11/24 | 588 | 590 | 586 | 588 | 131,000 |
| 2005/11/22 | 590 | 590 | 587 | 589 | 105,000 |
| 2005/11/21 | 586 | 593 | 586 | 586 | 213,000 |
| 2005/11/18 | 590 | 591 | 582 | 586 | 251,000 |
| 2005/11/17 | 583 | 593 | 582 | 587 | 205,000 |
| 2005/11/16 | 586 | 587 | 583 | 587 | 175,000 |
| 2005/11/15 | 593 | 593 | 587 | 589 | 176,000 |
| 2005/11/14 | 595 | 596 | 591 | 593 | 199,000 |
| 2005/11/11 | 597 | 597 | 593 | 595 | 457,000 |
| 2005/11/10 | 595 | 596 | 586 | 589 | 407,000 |
| 2005/11/09 | 594 | 598 | 590 | 595 | 643,000 |
| 2005/11/08 | 593 | 596 | 587 | 595 | 452,000 |
| 2005/11/07 | 590 | 595 | 588 | 593 | 756,000 |
| 2005/11/04 | 580 | 585 | 575 | 585 | 793,000 |
| 2005/11/02 | 567 | 577 | 567 | 570 | 1,026,000 |
| 2005/11/01 | 568 | 573 | 566 | 566 | 463,000 |
| 2005/10/31 | 589 | 589 | 574 | 577 | 778,000 |
| 2005/10/28 | 578 | 582 | 576 | 581 | 177,000 |
| 2005/10/27 | 574 | 579 | 574 | 578 | 261,000 |
| 2005/10/26 | 571 | 573 | 569 | 572 | 274,000 |
| 2005/10/25 | 567 | 570 | 565 | 567 | 168,000 |
| 2005/10/24 | 571 | 571 | 562 | 563 | 190,000 |
| 2005/10/21 | 566 | 571 | 562 | 569 | 322,000 |
| 2005/10/20 | 572 | 572 | 563 | 566 | 338,000 |
| 2005/10/19 | 578 | 579 | 566 | 572 | 455,000 |
| 2005/10/18 | 574 | 580 | 571 | 575 | 779,000 |
| 2005/10/17 | 588 | 589 | 569 | 574 | 1,210,000 |
| 2005/10/14 | 586 | 590 | 584 | 588 | 869,000 |
| 2005/10/13 | 587 | 587 | 575 | 581 | 955,000 |
| 2005/10/12 | 566 | 595 | 563 | 580 | 1,590,000 |
| 2005/10/11 | 561 | 567 | 558 | 562 | 1,131,000 |
| 2005/10/07 | 566 | 566 | 558 | 559 | 633,000 |
| 2005/10/06 | 570 | 570 | 562 | 565 | 695,000 |
| 2005/10/05 | 574 | 577 | 567 | 570 | 967,000 |
| 2005/10/04 | 582 | 582 | 574 | 577 | 846,000 |
| 2005/10/03 | 585 | 588 | 579 | 583 | 459,000 |
| 2005/09/30 | 586 | 586 | 581 | 582 | 466,000 |
| 2005/09/29 | 591 | 594 | 585 | 587 | 616,000 |
| 2005/09/28 | 586 | 595 | 586 | 590 | 590,000 |
| 2005/09/27 | 599 | 601 | 583 | 586 | 584,000 |
| 2005/09/26 | 594 | 599 | 593 | 596 | 410,000 |
| 2005/09/22 | 600 | 600 | 592 | 593 | 373,000 |
| 2005/09/21 | 608 | 609 | 601 | 601 | 413,000 |
| 2005/09/20 | 605 | 611 | 604 | 608 | 255,000 |
| 2005/09/16 | 609 | 609 | 603 | 605 | 342,000 |
| 2005/09/15 | 610 | 610 | 600 | 607 | 191,000 |
| 2005/09/14 | 608 | 609 | 605 | 606 | 214,000 |
| 2005/09/13 | 610 | 614 | 605 | 609 | 405,000 |
| 2005/09/12 | 619 | 619 | 603 | 609 | 385,000 |
| 2005/09/09 | 596 | 603 | 594 | 599 | 694,000 |
| 2005/09/08 | 620 | 623 | 591 | 593 | 944,000 |
| 2005/09/07 | 642 | 642 | 621 | 623 | 480,000 |
| 2005/09/06 | 618 | 618 | 610 | 612 | 286,000 |
| 2005/09/05 | 626 | 633 | 619 | 623 | 609,000 |
| 2005/09/02 | 615 | 662 | 610 | 631 | 2,147,000 |
| 2005/09/01 | 589 | 597 | 589 | 595 | 229,000 |
| 2005/08/31 | 595 | 596 | 586 | 588 | 226,000 |
| 2005/08/30 | 598 | 600 | 592 | 597 | 144,000 |
| 2005/08/29 | 600 | 600 | 596 | 597 | 136,000 |
| 2005/08/26 | 605 | 605 | 600 | 604 | 155,000 |
| 2005/08/25 | 612 | 612 | 602 | 607 | 159,000 |
| 2005/08/24 | 612 | 615 | 608 | 612 | 217,000 |
| 2005/08/23 | 611 | 616 | 611 | 613 | 128,000 |
| 2005/08/22 | 611 | 612 | 606 | 610 | 128,000 |
| 2005/08/19 | 607 | 612 | 607 | 609 | 106,000 |
| 2005/08/18 | 614 | 614 | 606 | 607 | 124,000 |
| 2005/08/17 | 614 | 616 | 611 | 615 | 208,000 |
| 2005/08/16 | 613 | 616 | 609 | 616 | 180,000 |
| 2005/08/15 | 615 | 615 | 610 | 612 | 99,000 |
| 2005/08/12 | 614 | 617 | 608 | 611 | 271,000 |
| 2005/08/11 | 612 | 617 | 602 | 615 | 242,000 |
| 2005/08/10 | 608 | 616 | 608 | 612 | 219,000 |
| 2005/08/09 | 600 | 614 | 595 | 607 | 213,000 |
| 2005/08/08 | 580 | 597 | 576 | 595 | 184,000 |
| 2005/08/05 | 602 | 603 | 589 | 590 | 213,000 |
| 2005/08/04 | 614 | 614 | 602 | 606 | 195,000 |
| 2005/08/03 | 611 | 614 | 606 | 612 | 191,000 |
| 2005/08/02 | 618 | 624 | 600 | 610 | 677,000 |
| 2005/08/01 | 654 | 663 | 594 | 610 | 1,112,000 |
| 2005/07/29 | 650 | 652 | 646 | 649 | 129,000 |
| 2005/07/28 | 657 | 657 | 646 | 648 | 242,000 |
| 2005/07/27 | 647 | 657 | 647 | 655 | 268,000 |
| 2005/07/26 | 647 | 653 | 644 | 650 | 233,000 |
| 2005/07/25 | 644 | 650 | 639 | 647 | 223,000 |
| 2005/07/22 | 646 | 646 | 642 | 645 | 126,000 |
| 2005/07/21 | 650 | 654 | 644 | 646 | 156,000 |
| 2005/07/20 | 645 | 654 | 642 | 652 | 248,000 |
| 2005/07/19 | 642 | 650 | 642 | 645 | 108,000 |
| 2005/07/15 | 655 | 655 | 645 | 645 | 231,000 |
| 2005/07/14 | 645 | 647 | 641 | 643 | 156,000 |
| 2005/07/13 | 649 | 649 | 642 | 643 | 95,000 |
| 2005/07/12 | 653 | 653 | 646 | 648 | 158,000 |
| 2005/07/11 | 646 | 654 | 645 | 651 | 214,000 |
| 2005/07/08 | 641 | 645 | 641 | 643 | 95,000 |
| 2005/07/07 | 645 | 645 | 641 | 644 | 139,000 |
| 2005/07/06 | 647 | 648 | 643 | 644 | 87,000 |
| 2005/07/05 | 642 | 647 | 642 | 643 | 111,000 |
| 2005/07/04 | 647 | 650 | 641 | 648 | 172,000 |
| 2005/07/01 | 644 | 647 | 638 | 645 | 208,000 |
| 2005/06/30 | 656 | 656 | 644 | 646 | 217,000 |
| 2005/06/29 | 650 | 656 | 646 | 652 | 269,000 |
| 2005/06/28 | 643 | 649 | 640 | 647 | 181,000 |
| 2005/06/27 | 646 | 653 | 639 | 642 | 212,000 |
| 2005/06/24 | 648 | 656 | 642 | 656 | 463,000 |
| 2005/06/23 | 654 | 666 | 653 | 657 | 888,000 |
| 2005/06/22 | 633 | 647 | 629 | 647 | 495,000 |
| 2005/06/21 | 627 | 635 | 627 | 629 | 130,000 |
| 2005/06/20 | 641 | 641 | 626 | 626 | 198,000 |
| 2005/06/17 | 637 | 639 | 629 | 639 | 147,000 |
| 2005/06/16 | 631 | 637 | 630 | 635 | 56,000 |
| 2005/06/15 | 627 | 639 | 627 | 631 | 277,000 |
| 2005/06/14 | 636 | 639 | 634 | 637 | 91,000 |
| 2005/06/13 | 632 | 638 | 625 | 633 | 93,000 |
| 2005/06/10 | 624 | 630 | 624 | 626 | 212,000 |
| 2005/06/09 | 638 | 639 | 626 | 626 | 131,000 |
| 2005/06/08 | 638 | 639 | 633 | 637 | 140,000 |
| 2005/06/07 | 630 | 641 | 628 | 638 | 193,000 |
| 2005/06/06 | 641 | 641 | 632 | 633 | 177,000 |
| 2005/06/03 | 629 | 644 | 623 | 644 | 179,000 |
| 2005/06/02 | 637 | 638 | 625 | 630 | 170,000 |
| 2005/06/01 | 635 | 635 | 628 | 633 | 216,000 |
| 2005/05/31 | 629 | 639 | 628 | 634 | 179,000 |
| 2005/05/30 | 641 | 644 | 632 | 636 | 177,000 |
| 2005/05/27 | 620 | 634 | 620 | 632 | 364,000 |
| 2005/05/26 | 620 | 628 | 618 | 619 | 204,000 |
| 2005/05/25 | 645 | 645 | 626 | 629 | 343,000 |
| 2005/05/24 | 643 | 644 | 638 | 644 | 416,000 |
| 2005/05/23 | 641 | 642 | 636 | 641 | 221,000 |
| 2005/05/20 | 631 | 648 | 628 | 641 | 757,000 |
| 2005/05/19 | 624 | 632 | 619 | 629 | 334,000 |
| 2005/05/18 | 611 | 617 | 608 | 615 | 246,000 |
| 2005/05/17 | 612 | 624 | 603 | 610 | 336,000 |
| 2005/05/16 | 630 | 630 | 610 | 611 | 288,000 |
| 2005/05/13 | 634 | 634 | 625 | 631 | 525,000 |
| 2005/05/12 | 630 | 636 | 624 | 633 | 1,612,000 |
| 2005/05/11 | 599 | 630 | 598 | 621 | 1,881,000 |
| 2005/05/10 | 585 | 604 | 582 | 590 | 712,000 |
| 2005/05/09 | 584 | 585 | 573 | 575 | 225,000 |
| 2005/05/06 | 572 | 582 | 572 | 582 | 205,000 |
| 2005/05/02 | 564 | 572 | 560 | 570 | 135,000 |
| 2005/04/28 | 569 | 571 | 559 | 564 | 199,000 |
| 2005/04/27 | 567 | 571 | 563 | 570 | 76,000 |
| 2005/04/26 | 563 | 568 | 560 | 566 | 155,000 |
| 2005/04/25 | 565 | 567 | 562 | 562 | 100,000 |
| 2005/04/22 | 560 | 568 | 560 | 564 | 182,000 |
| 2005/04/21 | 560 | 560 | 545 | 550 | 222,000 |
| 2005/04/20 | 573 | 574 | 564 | 565 | 225,000 |
| 2005/04/19 | 554 | 567 | 550 | 559 | 214,000 |
| 2005/04/18 | 560 | 561 | 540 | 546 | 317,000 |
| 2005/04/15 | 585 | 585 | 569 | 570 | 312,000 |
| 2005/04/14 | 590 | 590 | 579 | 585 | 337,000 |
| 2005/04/13 | 583 | 590 | 583 | 589 | 386,000 |
| 2005/04/12 | 599 | 599 | 581 | 582 | 328,000 |
| 2005/04/11 | 604 | 604 | 585 | 595 | 335,000 |
| 2005/04/08 | 611 | 612 | 602 | 603 | 399,000 |
| 2005/04/07 | 617 | 617 | 607 | 611 | 347,000 |
| 2005/04/06 | 619 | 620 | 613 | 619 | 283,000 |
| 2005/04/05 | 613 | 619 | 613 | 617 | 91,000 |
| 2005/04/04 | 620 | 620 | 614 | 617 | 96,000 |
| 2005/04/01 | 623 | 623 | 605 | 617 | 199,000 |
| 2005/03/31 | 618 | 618 | 608 | 616 | 348,000 |
| 2005/03/30 | 623 | 625 | 609 | 617 | 311,000 |
| 2005/03/29 | 645 | 645 | 626 | 630 | 203,000 |
| 2005/03/28 | 636 | 648 | 633 | 635 | 262,000 |
| 2005/03/25 | 647 | 647 | 637 | 643 | 158,000 |
| 2005/03/24 | 645 | 645 | 640 | 643 | 234,000 |
| 2005/03/23 | 647 | 647 | 636 | 646 | 237,000 |
| 2005/03/22 | 637 | 640 | 631 | 637 | 105,000 |
| 2005/03/18 | 629 | 632 | 625 | 628 | 89,000 |
| 2005/03/17 | 628 | 628 | 610 | 619 | 570,000 |
| 2005/03/16 | 647 | 648 | 635 | 635 | 148,000 |
| 2005/03/15 | 643 | 647 | 641 | 641 | 110,000 |
| 2005/03/14 | 645 | 649 | 641 | 641 | 65,000 |
| 2005/03/11 | 641 | 653 | 641 | 644 | 188,000 |
| 2005/03/10 | 642 | 653 | 640 | 646 | 222,000 |
| 2005/03/09 | 650 | 655 | 646 | 647 | 111,000 |
| 2005/03/08 | 655 | 655 | 651 | 654 | 68,000 |
| 2005/03/07 | 656 | 658 | 654 | 656 | 104,000 |
| 2005/03/04 | 658 | 658 | 652 | 654 | 182,000 |
| 2005/03/03 | 661 | 661 | 656 | 660 | 164,000 |
| 2005/03/02 | 660 | 663 | 658 | 662 | 196,000 |
| 2005/03/01 | 660 | 665 | 658 | 664 | 230,000 |
| 2005/02/28 | 648 | 666 | 647 | 663 | 393,000 |
| 2005/02/25 | 645 | 648 | 644 | 648 | 157,000 |
| 2005/02/24 | 642 | 645 | 642 | 645 | 190,000 |
| 2005/02/23 | 631 | 637 | 631 | 636 | 78,000 |
| 2005/02/22 | 641 | 642 | 639 | 640 | 146,000 |
| 2005/02/21 | 628 | 645 | 621 | 643 | 269,000 |
| 2005/02/18 | 620 | 630 | 618 | 628 | 151,000 |
| 2005/02/17 | 627 | 627 | 622 | 623 | 98,000 |
| 2005/02/16 | 631 | 635 | 609 | 628 | 114,000 |
| 2005/02/15 | 634 | 635 | 631 | 635 | 93,000 |
| 2005/02/14 | 630 | 633 | 625 | 631 | 84,000 |
| 2005/02/10 | 637 | 637 | 623 | 624 | 142,000 |
| 2005/02/09 | 633 | 634 | 632 | 633 | 78,000 |
| 2005/02/08 | 633 | 636 | 631 | 631 | 126,000 |
| 2005/02/07 | 626 | 634 | 626 | 632 | 112,000 |
| 2005/02/04 | 626 | 627 | 619 | 627 | 194,000 |
| 2005/02/03 | 615 | 630 | 615 | 629 | 225,000 |
| 2005/02/02 | 634 | 637 | 627 | 628 | 372,000 |
| 2005/02/01 | 630 | 634 | 627 | 632 | 234,000 |
| 2005/01/31 | 628 | 629 | 620 | 629 | 112,000 |
| 2005/01/28 | 629 | 630 | 621 | 624 | 233,000 |
| 2005/01/27 | 628 | 628 | 620 | 628 | 91,000 |
| 2005/01/26 | 620 | 630 | 620 | 628 | 226,000 |
| 2005/01/25 | 616 | 618 | 615 | 618 | 135,000 |
| 2005/01/24 | 617 | 620 | 613 | 615 | 94,000 |
| 2005/01/21 | 604 | 619 | 604 | 616 | 74,000 |
| 2005/01/20 | 602 | 616 | 602 | 615 | 92,000 |
| 2005/01/19 | 624 | 625 | 619 | 620 | 134,000 |
| 2005/01/18 | 621 | 628 | 620 | 625 | 262,000 |
| 2005/01/17 | 615 | 620 | 612 | 619 | 165,000 |
| 2005/01/14 | 611 | 614 | 610 | 614 | 155,000 |
| 2005/01/13 | 613 | 613 | 611 | 613 | 120,000 |
| 2005/01/12 | 614 | 615 | 610 | 613 | 228,000 |
| 2005/01/11 | 600 | 613 | 599 | 613 | 216,000 |
| 2005/01/07 | 594 | 597 | 594 | 595 | 49,000 |
| 2005/01/06 | 590 | 600 | 590 | 597 | 110,000 |
| 2005/01/05 | 587 | 593 | 582 | 589 | 135,000 |
| 2005/01/04 | 594 | 594 | 590 | 592 | 20,000 |