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 |
|---|---|---|---|---|---|
| 2006/12/29 | 907 | 920 | 907 | 917 | 253,000 |
| 2006/12/28 | 913 | 923 | 901 | 907 | 545,000 |
| 2006/12/27 | 903 | 910 | 902 | 906 | 392,000 |
| 2006/12/26 | 887 | 902 | 884 | 902 | 482,000 |
| 2006/12/25 | 890 | 890 | 875 | 880 | 392,000 |
| 2006/12/22 | 901 | 903 | 886 | 887 | 927,000 |
| 2006/12/21 | 890 | 910 | 890 | 899 | 893,000 |
| 2006/12/20 | 869 | 885 | 867 | 877 | 718,000 |
| 2006/12/19 | 870 | 870 | 850 | 859 | 305,000 |
| 2006/12/18 | 853 | 872 | 853 | 872 | 804,000 |
| 2006/12/15 | 850 | 857 | 850 | 852 | 739,000 |
| 2006/12/14 | 846 | 850 | 840 | 847 | 560,000 |
| 2006/12/13 | 820 | 853 | 818 | 851 | 816,000 |
| 2006/12/12 | 824 | 824 | 816 | 819 | 442,000 |
| 2006/12/11 | 807 | 820 | 800 | 815 | 413,000 |
| 2006/12/08 | 821 | 821 | 808 | 812 | 556,000 |
| 2006/12/07 | 815 | 836 | 807 | 828 | 543,000 |
| 2006/12/06 | 830 | 830 | 807 | 815 | 655,000 |
| 2006/12/05 | 829 | 840 | 827 | 829 | 646,000 |
| 2006/12/04 | 814 | 824 | 812 | 819 | 553,000 |
| 2006/12/01 | 803 | 812 | 803 | 811 | 274,000 |
| 2006/11/30 | 814 | 815 | 796 | 804 | 292,000 |
| 2006/11/29 | 796 | 806 | 790 | 805 | 259,000 |
| 2006/11/28 | 780 | 798 | 776 | 796 | 229,000 |
| 2006/11/27 | 770 | 795 | 770 | 792 | 214,000 |
| 2006/11/24 | 782 | 787 | 772 | 780 | 116,000 |
| 2006/11/22 | 780 | 792 | 767 | 792 | 253,000 |
| 2006/11/21 | 782 | 785 | 775 | 779 | 411,000 |
| 2006/11/20 | 800 | 801 | 772 | 772 | 421,000 |
| 2006/11/17 | 802 | 804 | 791 | 802 | 492,000 |
| 2006/11/16 | 780 | 804 | 779 | 797 | 558,000 |
| 2006/11/15 | 785 | 786 | 780 | 785 | 367,000 |
| 2006/11/14 | 779 | 795 | 779 | 786 | 520,000 |
| 2006/11/13 | 791 | 795 | 775 | 777 | 375,000 |
| 2006/11/10 | 777 | 798 | 777 | 790 | 526,000 |
| 2006/11/09 | 776 | 789 | 773 | 777 | 347,000 |
| 2006/11/08 | 797 | 805 | 778 | 778 | 577,000 |
| 2006/11/07 | 818 | 819 | 795 | 797 | 627,000 |
| 2006/11/06 | 799 | 827 | 798 | 826 | 1,451,000 |
| 2006/11/02 | 781 | 798 | 777 | 798 | 1,101,000 |
| 2006/11/01 | 761 | 796 | 756 | 789 | 2,640,000 |
| 2006/10/31 | 704 | 734 | 699 | 733 | 712,000 |
| 2006/10/30 | 706 | 709 | 697 | 704 | 191,000 |
| 2006/10/27 | 731 | 731 | 712 | 715 | 416,000 |
| 2006/10/26 | 730 | 734 | 727 | 731 | 293,000 |
| 2006/10/25 | 733 | 734 | 724 | 728 | 306,000 |
| 2006/10/24 | 733 | 734 | 725 | 731 | 349,000 |
| 2006/10/23 | 729 | 734 | 725 | 729 | 237,000 |
| 2006/10/20 | 723 | 738 | 722 | 729 | 395,000 |
| 2006/10/19 | 720 | 724 | 715 | 721 | 546,000 |
| 2006/10/18 | 718 | 721 | 711 | 719 | 298,000 |
| 2006/10/17 | 715 | 721 | 709 | 718 | 446,000 |
| 2006/10/16 | 710 | 720 | 706 | 709 | 552,000 |
| 2006/10/13 | 703 | 706 | 700 | 702 | 253,000 |
| 2006/10/12 | 703 | 707 | 692 | 694 | 403,000 |
| 2006/10/11 | 700 | 714 | 696 | 702 | 777,000 |
| 2006/10/10 | 683 | 705 | 683 | 695 | 375,000 |
| 2006/10/06 | 692 | 694 | 682 | 690 | 214,000 |
| 2006/10/05 | 700 | 700 | 689 | 690 | 227,000 |
| 2006/10/04 | 695 | 710 | 691 | 694 | 663,000 |
| 2006/10/03 | 687 | 690 | 683 | 685 | 147,000 |
| 2006/10/02 | 681 | 693 | 681 | 687 | 147,000 |
| 2006/09/29 | 680 | 682 | 677 | 680 | 117,000 |
| 2006/09/28 | 682 | 682 | 669 | 678 | 93,000 |
| 2006/09/27 | 655 | 669 | 652 | 669 | 195,000 |
| 2006/09/26 | 679 | 690 | 652 | 657 | 264,000 |
| 2006/09/25 | 676 | 678 | 666 | 675 | 203,000 |
| 2006/09/22 | 671 | 678 | 671 | 675 | 168,000 |
| 2006/09/21 | 670 | 685 | 670 | 681 | 249,000 |
| 2006/09/20 | 657 | 664 | 652 | 663 | 248,000 |
| 2006/09/19 | 671 | 681 | 660 | 667 | 308,000 |
| 2006/09/15 | 673 | 681 | 663 | 680 | 286,000 |
| 2006/09/14 | 671 | 680 | 658 | 671 | 446,000 |
| 2006/09/13 | 694 | 694 | 676 | 681 | 446,000 |
| 2006/09/12 | 695 | 698 | 691 | 695 | 224,000 |
| 2006/09/11 | 701 | 701 | 688 | 694 | 528,000 |
| 2006/09/08 | 701 | 709 | 698 | 700 | 595,000 |
| 2006/09/07 | 699 | 715 | 690 | 710 | 434,000 |
| 2006/09/06 | 698 | 720 | 692 | 703 | 672,000 |
| 2006/09/05 | 674 | 702 | 671 | 697 | 1,002,000 |
| 2006/09/04 | 660 | 674 | 659 | 673 | 321,000 |
| 2006/09/01 | 655 | 657 | 650 | 656 | 232,000 |
| 2006/08/31 | 647 | 656 | 646 | 655 | 214,000 |
| 2006/08/30 | 649 | 653 | 643 | 647 | 216,000 |
| 2006/08/29 | 650 | 650 | 639 | 646 | 321,000 |
| 2006/08/28 | 661 | 661 | 644 | 650 | 292,000 |
| 2006/08/25 | 650 | 662 | 649 | 661 | 390,000 |
| 2006/08/24 | 645 | 650 | 634 | 645 | 184,000 |
| 2006/08/23 | 638 | 648 | 635 | 645 | 352,000 |
| 2006/08/22 | 622 | 633 | 622 | 633 | 218,000 |
| 2006/08/21 | 630 | 632 | 622 | 623 | 363,000 |
| 2006/08/18 | 625 | 633 | 625 | 630 | 468,000 |
| 2006/08/17 | 614 | 630 | 614 | 624 | 477,000 |
| 2006/08/16 | 605 | 609 | 604 | 607 | 214,000 |
| 2006/08/15 | 599 | 607 | 597 | 603 | 151,000 |
| 2006/08/14 | 596 | 601 | 594 | 597 | 148,000 |
| 2006/08/11 | 595 | 600 | 593 | 595 | 179,000 |
| 2006/08/10 | 598 | 598 | 592 | 594 | 95,000 |
| 2006/08/09 | 599 | 599 | 585 | 592 | 310,000 |
| 2006/08/08 | 579 | 602 | 577 | 600 | 296,000 |
| 2006/08/07 | 595 | 595 | 583 | 584 | 220,000 |
| 2006/08/04 | 587 | 594 | 584 | 594 | 208,000 |
| 2006/08/03 | 579 | 595 | 578 | 593 | 292,000 |
| 2006/08/02 | 573 | 581 | 570 | 578 | 150,000 |
| 2006/08/01 | 585 | 599 | 571 | 583 | 707,000 |
| 2006/07/31 | 573 | 588 | 573 | 580 | 237,000 |
| 2006/07/28 | 568 | 574 | 564 | 570 | 257,000 |
| 2006/07/27 | 564 | 570 | 560 | 568 | 160,000 |
| 2006/07/26 | 563 | 569 | 560 | 563 | 137,000 |
| 2006/07/25 | 563 | 574 | 557 | 561 | 367,000 |
| 2006/07/24 | 572 | 572 | 557 | 560 | 208,000 |
| 2006/07/21 | 570 | 577 | 570 | 574 | 169,000 |
| 2006/07/20 | 572 | 577 | 572 | 576 | 222,000 |
| 2006/07/19 | 557 | 569 | 555 | 563 | 188,000 |
| 2006/07/18 | 578 | 578 | 552 | 556 | 287,000 |
| 2006/07/14 | 576 | 580 | 566 | 578 | 523,000 |
| 2006/07/13 | 593 | 595 | 580 | 581 | 837,000 |
| 2006/07/12 | 627 | 629 | 612 | 613 | 256,000 |
| 2006/07/11 | 635 | 635 | 623 | 627 | 258,000 |
| 2006/07/10 | 636 | 636 | 620 | 630 | 249,000 |
| 2006/07/07 | 652 | 655 | 641 | 642 | 157,000 |
| 2006/07/06 | 654 | 659 | 646 | 650 | 279,000 |
| 2006/07/05 | 658 | 668 | 651 | 654 | 218,000 |
| 2006/07/04 | 664 | 667 | 656 | 657 | 211,000 |
| 2006/07/03 | 654 | 655 | 648 | 651 | 139,000 |
| 2006/06/30 | 652 | 661 | 643 | 649 | 184,000 |
| 2006/06/29 | 640 | 651 | 638 | 648 | 148,000 |
| 2006/06/28 | 650 | 655 | 639 | 646 | 226,000 |
| 2006/06/27 | 667 | 667 | 656 | 660 | 42,000 |
| 2006/06/26 | 658 | 659 | 651 | 651 | 47,000 |
| 2006/06/23 | 638 | 665 | 638 | 659 | 209,000 |
| 2006/06/22 | 654 | 661 | 649 | 658 | 179,000 |
| 2006/06/21 | 663 | 664 | 639 | 646 | 150,000 |
| 2006/06/20 | 666 | 666 | 653 | 662 | 208,000 |
| 2006/06/19 | 667 | 672 | 657 | 666 | 177,000 |
| 2006/06/16 | 675 | 685 | 670 | 677 | 191,000 |
| 2006/06/15 | 653 | 664 | 649 | 659 | 212,000 |
| 2006/06/14 | 636 | 641 | 627 | 639 | 217,000 |
| 2006/06/13 | 635 | 655 | 635 | 645 | 329,000 |
| 2006/06/12 | 631 | 649 | 631 | 646 | 116,000 |
| 2006/06/09 | 630 | 651 | 618 | 640 | 603,000 |
| 2006/06/08 | 644 | 646 | 626 | 629 | 497,000 |
| 2006/06/07 | 670 | 672 | 644 | 648 | 517,000 |
| 2006/06/06 | 690 | 691 | 670 | 676 | 392,000 |
| 2006/06/05 | 705 | 710 | 696 | 700 | 205,000 |
| 2006/06/02 | 694 | 703 | 672 | 703 | 524,000 |
| 2006/06/01 | 710 | 712 | 693 | 693 | 431,000 |
| 2006/05/31 | 710 | 712 | 700 | 706 | 229,000 |
| 2006/05/30 | 713 | 723 | 712 | 717 | 226,000 |
| 2006/05/29 | 728 | 728 | 708 | 713 | 136,000 |
| 2006/05/26 | 712 | 722 | 703 | 716 | 216,000 |
| 2006/05/25 | 727 | 727 | 700 | 702 | 458,000 |
| 2006/05/24 | 740 | 740 | 718 | 726 | 449,000 |
| 2006/05/23 | 737 | 747 | 730 | 730 | 358,000 |
| 2006/05/22 | 749 | 760 | 729 | 729 | 489,000 |
| 2006/05/19 | 745 | 745 | 733 | 742 | 426,000 |
| 2006/05/18 | 748 | 762 | 743 | 750 | 356,000 |
| 2006/05/17 | 760 | 771 | 755 | 766 | 384,000 |
| 2006/05/16 | 775 | 789 | 754 | 759 | 468,000 |
| 2006/05/15 | 775 | 785 | 767 | 782 | 484,000 |
| 2006/05/12 | 764 | 780 | 763 | 780 | 899,000 |
| 2006/05/11 | 743 | 803 | 743 | 784 | 3,018,000 |
| 2006/05/10 | 740 | 746 | 730 | 742 | 806,000 |
| 2006/05/09 | 736 | 749 | 735 | 745 | 410,000 |
| 2006/05/08 | 743 | 743 | 727 | 741 | 366,000 |
| 2006/05/02 | 739 | 745 | 721 | 733 | 314,000 |
| 2006/05/01 | 734 | 746 | 734 | 746 | 365,000 |
| 2006/04/28 | 742 | 742 | 722 | 733 | 254,000 |
| 2006/04/27 | 739 | 744 | 732 | 742 | 306,000 |
| 2006/04/26 | 717 | 742 | 717 | 737 | 298,000 |
| 2006/04/25 | 715 | 719 | 713 | 717 | 212,000 |
| 2006/04/24 | 716 | 720 | 713 | 715 | 477,000 |
| 2006/04/21 | 718 | 721 | 713 | 717 | 434,000 |
| 2006/04/20 | 724 | 726 | 717 | 722 | 226,000 |
| 2006/04/19 | 736 | 736 | 723 | 726 | 274,000 |
| 2006/04/18 | 721 | 735 | 712 | 728 | 317,000 |
| 2006/04/17 | 735 | 739 | 723 | 726 | 297,000 |
| 2006/04/14 | 745 | 745 | 730 | 735 | 220,000 |
| 2006/04/13 | 735 | 747 | 729 | 745 | 422,000 |
| 2006/04/12 | 740 | 740 | 728 | 732 | 323,000 |
| 2006/04/11 | 739 | 748 | 736 | 740 | 500,000 |
| 2006/04/10 | 758 | 759 | 718 | 736 | 1,295,000 |
| 2006/04/07 | 743 | 751 | 738 | 748 | 1,762,000 |
| 2006/04/06 | 707 | 743 | 702 | 736 | 2,438,000 |
| 2006/04/05 | 696 | 698 | 685 | 687 | 595,000 |
| 2006/04/04 | 683 | 700 | 682 | 697 | 308,000 |
| 2006/04/03 | 683 | 691 | 675 | 682 | 825,000 |
| 2006/03/31 | 694 | 697 | 689 | 689 | 198,000 |
| 2006/03/30 | 696 | 700 | 692 | 694 | 180,000 |
| 2006/03/29 | 699 | 700 | 688 | 696 | 279,000 |
| 2006/03/28 | 697 | 703 | 686 | 701 | 299,000 |
| 2006/03/27 | 681 | 701 | 677 | 694 | 418,000 |
| 2006/03/24 | 672 | 682 | 672 | 678 | 425,000 |
| 2006/03/23 | 681 | 695 | 676 | 679 | 182,000 |
| 2006/03/22 | 675 | 682 | 670 | 677 | 372,000 |
| 2006/03/20 | 671 | 689 | 670 | 678 | 485,000 |
| 2006/03/17 | 686 | 690 | 668 | 676 | 204,000 |
| 2006/03/16 | 700 | 700 | 674 | 685 | 309,000 |
| 2006/03/15 | 700 | 701 | 684 | 685 | 280,000 |
| 2006/03/14 | 699 | 708 | 690 | 697 | 477,000 |
| 2006/03/13 | 682 | 710 | 679 | 698 | 667,000 |
| 2006/03/10 | 671 | 674 | 659 | 672 | 587,000 |
| 2006/03/09 | 639 | 659 | 638 | 651 | 339,000 |
| 2006/03/08 | 648 | 650 | 631 | 635 | 430,000 |
| 2006/03/07 | 655 | 659 | 648 | 654 | 397,000 |
| 2006/03/06 | 635 | 658 | 635 | 655 | 468,000 |
| 2006/03/03 | 654 | 656 | 639 | 642 | 446,000 |
| 2006/03/02 | 670 | 670 | 642 | 644 | 910,000 |
| 2006/03/01 | 690 | 690 | 666 | 669 | 503,000 |
| 2006/02/28 | 688 | 699 | 671 | 692 | 395,000 |
| 2006/02/27 | 689 | 697 | 677 | 678 | 462,000 |
| 2006/02/24 | 699 | 699 | 682 | 688 | 422,000 |
| 2006/02/23 | 711 | 711 | 671 | 699 | 1,257,000 |
| 2006/02/22 | 694 | 729 | 692 | 703 | 2,266,000 |
| 2006/02/21 | 634 | 668 | 632 | 666 | 753,000 |
| 2006/02/20 | 660 | 660 | 617 | 620 | 886,000 |
| 2006/02/17 | 683 | 683 | 644 | 660 | 742,000 |
| 2006/02/16 | 708 | 709 | 689 | 693 | 956,000 |
| 2006/02/15 | 705 | 710 | 683 | 698 | 1,279,000 |
| 2006/02/14 | 662 | 697 | 653 | 696 | 911,000 |
| 2006/02/13 | 696 | 696 | 665 | 672 | 548,000 |
| 2006/02/10 | 727 | 730 | 688 | 693 | 1,011,000 |
| 2006/02/09 | 746 | 749 | 726 | 735 | 485,000 |
| 2006/02/08 | 758 | 758 | 741 | 745 | 706,000 |
| 2006/02/07 | 754 | 762 | 739 | 758 | 1,043,000 |
| 2006/02/06 | 757 | 758 | 744 | 754 | 1,482,000 |
| 2006/02/03 | 792 | 793 | 754 | 767 | 1,229,000 |
| 2006/02/02 | 785 | 805 | 783 | 798 | 970,000 |
| 2006/02/01 | 781 | 784 | 772 | 775 | 361,000 |
| 2006/01/31 | 784 | 794 | 772 | 783 | 968,000 |
| 2006/01/30 | 791 | 791 | 765 | 782 | 1,335,000 |
| 2006/01/27 | 800 | 818 | 783 | 801 | 1,065,000 |
| 2006/01/26 | 796 | 800 | 784 | 790 | 646,000 |
| 2006/01/25 | 745 | 810 | 741 | 806 | 1,650,000 |
| 2006/01/24 | 742 | 752 | 720 | 723 | 760,000 |
| 2006/01/23 | 744 | 762 | 740 | 745 | 643,000 |
| 2006/01/20 | 757 | 760 | 748 | 754 | 537,000 |
| 2006/01/19 | 725 | 750 | 724 | 740 | 738,000 |
| 2006/01/18 | 749 | 750 | 705 | 745 | 868,000 |
| 2006/01/17 | 762 | 789 | 749 | 750 | 925,000 |
| 2006/01/16 | 788 | 810 | 779 | 802 | 751,000 |
| 2006/01/13 | 812 | 812 | 780 | 790 | 1,223,000 |
| 2006/01/12 | 745 | 819 | 745 | 812 | 2,502,000 |
| 2006/01/11 | 745 | 746 | 735 | 741 | 1,189,000 |
| 2006/01/10 | 780 | 780 | 747 | 752 | 1,072,000 |
| 2006/01/06 | 733 | 795 | 731 | 783 | 3,279,000 |
| 2006/01/05 | 683 | 728 | 682 | 723 | 2,342,000 |
| 2006/01/04 | 664 | 670 | 660 | 663 | 408,000 |