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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,031 | 1,044 | 1,017 | 1,019 | 212,000 |
| 2007/12/27 | 1,050 | 1,068 | 1,041 | 1,049 | 449,000 |
| 2007/12/26 | 1,050 | 1,054 | 1,034 | 1,047 | 684,000 |
| 2007/12/25 | 1,054 | 1,064 | 1,039 | 1,045 | 441,000 |
| 2007/12/21 | 1,024 | 1,038 | 996 | 1,034 | 1,015,000 |
| 2007/12/20 | 1,061 | 1,080 | 1,020 | 1,031 | 1,077,000 |
| 2007/12/19 | 1,067 | 1,077 | 1,053 | 1,064 | 835,000 |
| 2007/12/18 | 1,000 | 1,077 | 999 | 1,053 | 1,068,000 |
| 2007/12/17 | 1,060 | 1,064 | 1,020 | 1,028 | 850,000 |
| 2007/12/14 | 1,110 | 1,129 | 1,067 | 1,073 | 1,170,000 |
| 2007/12/13 | 1,142 | 1,156 | 1,108 | 1,111 | 1,125,000 |
| 2007/12/12 | 1,106 | 1,147 | 1,103 | 1,142 | 1,179,000 |
| 2007/12/11 | 1,153 | 1,166 | 1,136 | 1,142 | 567,000 |
| 2007/12/10 | 1,166 | 1,169 | 1,139 | 1,149 | 1,022,000 |
| 2007/12/07 | 1,162 | 1,184 | 1,156 | 1,163 | 623,000 |
| 2007/12/06 | 1,185 | 1,198 | 1,123 | 1,148 | 928,000 |
| 2007/12/05 | 1,183 | 1,193 | 1,145 | 1,175 | 916,000 |
| 2007/12/04 | 1,207 | 1,226 | 1,184 | 1,204 | 1,424,000 |
| 2007/12/03 | 1,246 | 1,263 | 1,190 | 1,213 | 625,000 |
| 2007/11/30 | 1,213 | 1,244 | 1,212 | 1,227 | 805,000 |
| 2007/11/29 | 1,194 | 1,238 | 1,185 | 1,226 | 2,030,000 |
| 2007/11/28 | 1,099 | 1,124 | 1,080 | 1,094 | 1,462,000 |
| 2007/11/27 | 1,107 | 1,108 | 1,065 | 1,076 | 1,438,000 |
| 2007/11/26 | 1,106 | 1,138 | 1,106 | 1,119 | 1,085,000 |
| 2007/11/22 | 1,155 | 1,160 | 1,082 | 1,104 | 2,052,000 |
| 2007/11/21 | 1,224 | 1,228 | 1,173 | 1,175 | 633,000 |
| 2007/11/20 | 1,171 | 1,249 | 1,168 | 1,244 | 984,000 |
| 2007/11/19 | 1,280 | 1,301 | 1,201 | 1,211 | 975,000 |
| 2007/11/16 | 1,280 | 1,289 | 1,251 | 1,280 | 365,000 |
| 2007/11/15 | 1,313 | 1,338 | 1,298 | 1,306 | 650,000 |
| 2007/11/14 | 1,315 | 1,316 | 1,282 | 1,295 | 421,000 |
| 2007/11/13 | 1,241 | 1,271 | 1,216 | 1,246 | 698,000 |
| 2007/11/12 | 1,250 | 1,270 | 1,213 | 1,250 | 751,000 |
| 2007/11/09 | 1,313 | 1,357 | 1,284 | 1,289 | 601,000 |
| 2007/11/08 | 1,286 | 1,326 | 1,281 | 1,317 | 811,000 |
| 2007/11/07 | 1,417 | 1,446 | 1,328 | 1,337 | 1,005,000 |
| 2007/11/06 | 1,379 | 1,440 | 1,370 | 1,408 | 486,000 |
| 2007/11/05 | 1,438 | 1,458 | 1,390 | 1,398 | 565,000 |
| 2007/11/02 | 1,468 | 1,500 | 1,422 | 1,458 | 558,000 |
| 2007/11/01 | 1,540 | 1,545 | 1,476 | 1,481 | 705,000 |
| 2007/10/31 | 1,542 | 1,561 | 1,520 | 1,543 | 674,000 |
| 2007/10/30 | 1,510 | 1,579 | 1,510 | 1,564 | 1,472,000 |
| 2007/10/29 | 1,530 | 1,549 | 1,487 | 1,504 | 1,458,000 |
| 2007/10/26 | 1,442 | 1,552 | 1,442 | 1,549 | 2,302,000 |
| 2007/10/25 | 1,378 | 1,453 | 1,317 | 1,433 | 2,267,000 |
| 2007/10/24 | 1,395 | 1,429 | 1,384 | 1,395 | 754,000 |
| 2007/10/23 | 1,440 | 1,450 | 1,392 | 1,393 | 667,000 |
| 2007/10/22 | 1,398 | 1,440 | 1,381 | 1,433 | 622,000 |
| 2007/10/19 | 1,508 | 1,526 | 1,465 | 1,478 | 664,000 |
| 2007/10/18 | 1,486 | 1,531 | 1,486 | 1,530 | 464,000 |
| 2007/10/17 | 1,510 | 1,519 | 1,440 | 1,483 | 861,000 |
| 2007/10/16 | 1,535 | 1,548 | 1,511 | 1,515 | 743,000 |
| 2007/10/15 | 1,535 | 1,561 | 1,492 | 1,556 | 1,484,000 |
| 2007/10/12 | 1,497 | 1,526 | 1,480 | 1,516 | 980,000 |
| 2007/10/11 | 1,457 | 1,496 | 1,449 | 1,492 | 630,000 |
| 2007/10/10 | 1,463 | 1,476 | 1,435 | 1,437 | 641,000 |
| 2007/10/09 | 1,481 | 1,490 | 1,460 | 1,462 | 342,000 |
| 2007/10/05 | 1,492 | 1,496 | 1,468 | 1,471 | 493,000 |
| 2007/10/04 | 1,491 | 1,499 | 1,470 | 1,472 | 510,000 |
| 2007/10/03 | 1,465 | 1,508 | 1,445 | 1,494 | 623,000 |
| 2007/10/02 | 1,471 | 1,493 | 1,465 | 1,468 | 675,000 |
| 2007/10/01 | 1,491 | 1,495 | 1,441 | 1,453 | 942,000 |
| 2007/09/28 | 1,487 | 1,525 | 1,486 | 1,489 | 694,000 |
| 2007/09/27 | 1,550 | 1,550 | 1,462 | 1,489 | 908,000 |
| 2007/09/26 | 1,430 | 1,493 | 1,420 | 1,492 | 1,294,000 |
| 2007/09/25 | 1,380 | 1,432 | 1,356 | 1,432 | 1,060,000 |
| 2007/09/21 | 1,346 | 1,375 | 1,337 | 1,371 | 909,000 |
| 2007/09/20 | 1,332 | 1,374 | 1,319 | 1,366 | 1,242,000 |
| 2007/09/19 | 1,317 | 1,317 | 1,287 | 1,309 | 634,000 |
| 2007/09/18 | 1,273 | 1,287 | 1,257 | 1,262 | 372,000 |
| 2007/09/14 | 1,280 | 1,303 | 1,279 | 1,293 | 590,000 |
| 2007/09/13 | 1,287 | 1,308 | 1,265 | 1,280 | 1,180,000 |
| 2007/09/12 | 1,331 | 1,343 | 1,284 | 1,298 | 646,000 |
| 2007/09/11 | 1,333 | 1,333 | 1,270 | 1,314 | 1,014,000 |
| 2007/09/10 | 1,290 | 1,343 | 1,286 | 1,341 | 921,000 |
| 2007/09/07 | 1,325 | 1,366 | 1,322 | 1,346 | 1,627,000 |
| 2007/09/06 | 1,254 | 1,305 | 1,242 | 1,304 | 1,545,000 |
| 2007/09/05 | 1,348 | 1,356 | 1,295 | 1,306 | 1,481,000 |
| 2007/09/04 | 1,355 | 1,356 | 1,307 | 1,308 | 940,000 |
| 2007/09/03 | 1,323 | 1,355 | 1,315 | 1,351 | 1,365,000 |
| 2007/08/31 | 1,268 | 1,317 | 1,262 | 1,311 | 1,088,000 |
| 2007/08/30 | 1,284 | 1,294 | 1,250 | 1,267 | 1,374,000 |
| 2007/08/29 | 1,230 | 1,252 | 1,205 | 1,230 | 1,713,000 |
| 2007/08/28 | 1,220 | 1,315 | 1,205 | 1,310 | 1,799,000 |
| 2007/08/27 | 1,273 | 1,274 | 1,227 | 1,239 | 862,000 |
| 2007/08/24 | 1,250 | 1,281 | 1,225 | 1,246 | 1,185,000 |
| 2007/08/23 | 1,200 | 1,260 | 1,188 | 1,256 | 1,759,000 |
| 2007/08/22 | 1,168 | 1,196 | 1,141 | 1,158 | 1,461,000 |
| 2007/08/21 | 1,183 | 1,233 | 1,151 | 1,164 | 2,028,000 |
| 2007/08/20 | 1,288 | 1,288 | 1,178 | 1,183 | 1,818,000 |
| 2007/08/17 | 1,349 | 1,349 | 1,173 | 1,173 | 2,239,000 |
| 2007/08/16 | 1,389 | 1,400 | 1,265 | 1,373 | 1,216,000 |
| 2007/08/15 | 1,402 | 1,478 | 1,388 | 1,421 | 905,000 |
| 2007/08/14 | 1,460 | 1,490 | 1,419 | 1,428 | 1,163,000 |
| 2007/08/13 | 1,531 | 1,531 | 1,455 | 1,468 | 1,018,000 |
| 2007/08/10 | 1,517 | 1,569 | 1,514 | 1,530 | 1,543,000 |
| 2007/08/09 | 1,537 | 1,607 | 1,453 | 1,607 | 2,506,000 |
| 2007/08/08 | 1,623 | 1,658 | 1,513 | 1,528 | 2,261,000 |
| 2007/08/07 | 1,730 | 1,740 | 1,641 | 1,641 | 1,084,000 |
| 2007/08/06 | 1,600 | 1,694 | 1,600 | 1,690 | 1,199,000 |
| 2007/08/03 | 1,562 | 1,646 | 1,532 | 1,643 | 1,527,000 |
| 2007/08/02 | 1,590 | 1,603 | 1,513 | 1,573 | 1,054,000 |
| 2007/08/01 | 1,573 | 1,613 | 1,550 | 1,580 | 1,117,000 |
| 2007/07/31 | 1,660 | 1,680 | 1,542 | 1,579 | 1,243,000 |
| 2007/07/30 | 1,510 | 1,607 | 1,500 | 1,586 | 831,000 |
| 2007/07/27 | 1,545 | 1,594 | 1,540 | 1,549 | 811,000 |
| 2007/07/26 | 1,671 | 1,672 | 1,621 | 1,624 | 444,000 |
| 2007/07/25 | 1,652 | 1,668 | 1,625 | 1,661 | 373,000 |
| 2007/07/24 | 1,680 | 1,694 | 1,661 | 1,677 | 470,000 |
| 2007/07/23 | 1,677 | 1,680 | 1,650 | 1,677 | 448,000 |
| 2007/07/20 | 1,626 | 1,690 | 1,620 | 1,687 | 1,115,000 |
| 2007/07/19 | 1,618 | 1,649 | 1,590 | 1,596 | 785,000 |
| 2007/07/18 | 1,631 | 1,638 | 1,613 | 1,625 | 444,000 |
| 2007/07/17 | 1,630 | 1,678 | 1,616 | 1,653 | 487,000 |
| 2007/07/13 | 1,646 | 1,670 | 1,642 | 1,660 | 491,000 |
| 2007/07/12 | 1,680 | 1,684 | 1,588 | 1,616 | 692,000 |
| 2007/07/11 | 1,642 | 1,685 | 1,630 | 1,661 | 820,000 |
| 2007/07/10 | 1,612 | 1,699 | 1,599 | 1,686 | 1,033,000 |
| 2007/07/09 | 1,629 | 1,640 | 1,604 | 1,610 | 698,000 |
| 2007/07/06 | 1,629 | 1,630 | 1,588 | 1,628 | 636,000 |
| 2007/07/05 | 1,606 | 1,666 | 1,586 | 1,633 | 1,537,000 |
| 2007/07/04 | 1,529 | 1,605 | 1,526 | 1,584 | 1,496,000 |
| 2007/07/03 | 1,488 | 1,517 | 1,485 | 1,515 | 880,000 |
| 2007/07/02 | 1,473 | 1,487 | 1,451 | 1,481 | 617,000 |
| 2007/06/29 | 1,451 | 1,477 | 1,451 | 1,460 | 850,000 |
| 2007/06/28 | 1,442 | 1,450 | 1,433 | 1,447 | 352,000 |
| 2007/06/27 | 1,449 | 1,453 | 1,432 | 1,443 | 441,000 |
| 2007/06/26 | 1,435 | 1,455 | 1,430 | 1,448 | 471,000 |
| 2007/06/25 | 1,433 | 1,465 | 1,430 | 1,442 | 447,000 |
| 2007/06/22 | 1,467 | 1,467 | 1,440 | 1,453 | 536,000 |
| 2007/06/21 | 1,425 | 1,473 | 1,415 | 1,460 | 952,000 |
| 2007/06/20 | 1,430 | 1,438 | 1,418 | 1,426 | 346,000 |
| 2007/06/19 | 1,427 | 1,437 | 1,401 | 1,406 | 429,000 |
| 2007/06/18 | 1,444 | 1,445 | 1,418 | 1,424 | 501,000 |
| 2007/06/15 | 1,374 | 1,442 | 1,374 | 1,431 | 574,000 |
| 2007/06/14 | 1,366 | 1,390 | 1,364 | 1,366 | 322,000 |
| 2007/06/13 | 1,331 | 1,365 | 1,328 | 1,360 | 618,000 |
| 2007/06/12 | 1,381 | 1,391 | 1,354 | 1,371 | 501,000 |
| 2007/06/11 | 1,417 | 1,426 | 1,378 | 1,386 | 629,000 |
| 2007/06/08 | 1,415 | 1,435 | 1,405 | 1,413 | 491,000 |
| 2007/06/07 | 1,429 | 1,441 | 1,411 | 1,435 | 451,000 |
| 2007/06/06 | 1,403 | 1,449 | 1,403 | 1,442 | 784,000 |
| 2007/06/05 | 1,441 | 1,446 | 1,405 | 1,419 | 945,000 |
| 2007/06/04 | 1,419 | 1,441 | 1,416 | 1,429 | 838,000 |
| 2007/06/01 | 1,402 | 1,408 | 1,390 | 1,401 | 677,000 |
| 2007/05/31 | 1,377 | 1,393 | 1,368 | 1,391 | 663,000 |
| 2007/05/30 | 1,367 | 1,388 | 1,336 | 1,360 | 700,000 |
| 2007/05/29 | 1,378 | 1,380 | 1,353 | 1,374 | 968,000 |
| 2007/05/28 | 1,301 | 1,384 | 1,301 | 1,366 | 1,874,000 |
| 2007/05/25 | 1,290 | 1,313 | 1,265 | 1,281 | 741,000 |
| 2007/05/24 | 1,306 | 1,329 | 1,294 | 1,317 | 838,000 |
| 2007/05/23 | 1,321 | 1,323 | 1,286 | 1,307 | 927,000 |
| 2007/05/22 | 1,265 | 1,327 | 1,265 | 1,320 | 1,613,000 |
| 2007/05/21 | 1,224 | 1,269 | 1,219 | 1,258 | 1,238,000 |
| 2007/05/18 | 1,207 | 1,210 | 1,193 | 1,204 | 688,000 |
| 2007/05/17 | 1,200 | 1,219 | 1,193 | 1,202 | 1,210,000 |
| 2007/05/16 | 1,241 | 1,245 | 1,160 | 1,195 | 1,442,000 |
| 2007/05/15 | 1,265 | 1,282 | 1,255 | 1,262 | 629,000 |
| 2007/05/14 | 1,324 | 1,324 | 1,274 | 1,282 | 859,000 |
| 2007/05/11 | 1,309 | 1,335 | 1,288 | 1,317 | 1,356,000 |
| 2007/05/10 | 1,290 | 1,325 | 1,261 | 1,324 | 2,509,000 |
| 2007/05/09 | 1,200 | 1,260 | 1,190 | 1,260 | 993,000 |
| 2007/05/08 | 1,214 | 1,223 | 1,182 | 1,190 | 801,000 |
| 2007/05/07 | 1,236 | 1,236 | 1,211 | 1,217 | 881,000 |
| 2007/05/02 | 1,150 | 1,214 | 1,149 | 1,195 | 1,741,000 |
| 2007/05/01 | 1,125 | 1,146 | 1,108 | 1,142 | 1,080,000 |
| 2007/04/27 | 1,053 | 1,129 | 1,053 | 1,125 | 1,610,000 |
| 2007/04/26 | 1,026 | 1,060 | 1,022 | 1,057 | 555,000 |
| 2007/04/25 | 1,020 | 1,027 | 1,010 | 1,022 | 487,000 |
| 2007/04/24 | 1,041 | 1,043 | 1,025 | 1,031 | 467,000 |
| 2007/04/23 | 1,040 | 1,050 | 1,031 | 1,041 | 512,000 |
| 2007/04/20 | 1,027 | 1,038 | 1,021 | 1,036 | 333,000 |
| 2007/04/19 | 1,046 | 1,056 | 1,026 | 1,033 | 548,000 |
| 2007/04/18 | 1,053 | 1,053 | 1,040 | 1,045 | 622,000 |
| 2007/04/17 | 1,079 | 1,079 | 1,052 | 1,056 | 472,000 |
| 2007/04/16 | 1,061 | 1,076 | 1,060 | 1,072 | 396,000 |
| 2007/04/13 | 1,063 | 1,063 | 1,047 | 1,060 | 655,000 |
| 2007/04/12 | 1,057 | 1,061 | 1,044 | 1,060 | 510,000 |
| 2007/04/11 | 1,076 | 1,080 | 1,062 | 1,064 | 429,000 |
| 2007/04/10 | 1,073 | 1,078 | 1,067 | 1,073 | 334,000 |
| 2007/04/09 | 1,068 | 1,073 | 1,056 | 1,073 | 455,000 |
| 2007/04/06 | 1,060 | 1,070 | 1,048 | 1,060 | 411,000 |
| 2007/04/05 | 1,059 | 1,063 | 1,042 | 1,058 | 548,000 |
| 2007/04/04 | 1,062 | 1,064 | 1,050 | 1,060 | 562,000 |
| 2007/04/03 | 1,028 | 1,045 | 1,026 | 1,040 | 596,000 |
| 2007/04/02 | 1,064 | 1,067 | 1,024 | 1,028 | 878,000 |
| 2007/03/30 | 1,065 | 1,074 | 1,062 | 1,071 | 630,000 |
| 2007/03/29 | 1,040 | 1,062 | 1,021 | 1,054 | 743,000 |
| 2007/03/28 | 1,056 | 1,067 | 1,052 | 1,059 | 336,000 |
| 2007/03/27 | 1,061 | 1,082 | 1,053 | 1,066 | 464,000 |
| 2007/03/26 | 1,076 | 1,079 | 1,064 | 1,066 | 366,000 |
| 2007/03/23 | 1,086 | 1,086 | 1,067 | 1,071 | 554,000 |
| 2007/03/22 | 1,061 | 1,086 | 1,061 | 1,078 | 792,000 |
| 2007/03/20 | 1,058 | 1,058 | 1,037 | 1,043 | 1,059,000 |
| 2007/03/19 | 1,044 | 1,059 | 1,022 | 1,038 | 1,003,000 |
| 2007/03/16 | 1,070 | 1,077 | 1,050 | 1,061 | 898,000 |
| 2007/03/15 | 1,045 | 1,089 | 1,040 | 1,087 | 1,861,000 |
| 2007/03/14 | 1,015 | 1,036 | 1,000 | 1,024 | 1,298,000 |
| 2007/03/13 | 999 | 1,040 | 995 | 1,034 | 1,495,000 |
| 2007/03/12 | 1,001 | 1,005 | 982 | 989 | 454,000 |
| 2007/03/09 | 983 | 1,008 | 982 | 999 | 708,000 |
| 2007/03/08 | 961 | 975 | 941 | 973 | 516,000 |
| 2007/03/07 | 985 | 985 | 958 | 960 | 430,000 |
| 2007/03/06 | 918 | 955 | 918 | 955 | 474,000 |
| 2007/03/05 | 963 | 965 | 918 | 922 | 605,000 |
| 2007/03/02 | 1,000 | 1,000 | 973 | 981 | 561,000 |
| 2007/03/01 | 991 | 1,013 | 986 | 1,000 | 802,000 |
| 2007/02/28 | 941 | 979 | 940 | 972 | 653,000 |
| 2007/02/27 | 1,043 | 1,043 | 1,016 | 1,021 | 354,000 |
| 2007/02/26 | 1,049 | 1,060 | 1,036 | 1,043 | 462,000 |
| 2007/02/23 | 1,035 | 1,050 | 1,021 | 1,048 | 478,000 |
| 2007/02/22 | 1,078 | 1,078 | 1,035 | 1,038 | 1,054,000 |
| 2007/02/21 | 1,018 | 1,040 | 1,015 | 1,038 | 993,000 |
| 2007/02/20 | 990 | 1,017 | 988 | 1,014 | 710,000 |
| 2007/02/19 | 990 | 1,008 | 984 | 1,000 | 690,000 |
| 2007/02/16 | 1,001 | 1,002 | 972 | 997 | 732,000 |
| 2007/02/15 | 1,013 | 1,015 | 1,000 | 1,008 | 357,000 |
| 2007/02/14 | 1,000 | 1,015 | 997 | 1,007 | 582,000 |
| 2007/02/13 | 1,010 | 1,015 | 1,000 | 1,007 | 607,000 |
| 2007/02/09 | 983 | 1,005 | 975 | 1,002 | 1,011,000 |
| 2007/02/08 | 990 | 996 | 969 | 974 | 553,000 |
| 2007/02/07 | 992 | 997 | 978 | 988 | 997,000 |
| 2007/02/06 | 949 | 990 | 945 | 989 | 1,355,000 |
| 2007/02/05 | 945 | 952 | 935 | 941 | 1,252,000 |
| 2007/02/02 | 956 | 963 | 950 | 955 | 852,000 |
| 2007/02/01 | 943 | 965 | 931 | 960 | 2,367,000 |
| 2007/01/31 | 902 | 953 | 895 | 948 | 3,003,000 |
| 2007/01/30 | 889 | 906 | 884 | 902 | 1,131,000 |
| 2007/01/29 | 869 | 882 | 867 | 874 | 384,000 |
| 2007/01/26 | 856 | 870 | 851 | 868 | 350,000 |
| 2007/01/25 | 890 | 890 | 854 | 856 | 785,000 |
| 2007/01/24 | 889 | 891 | 878 | 881 | 448,000 |
| 2007/01/23 | 880 | 888 | 877 | 887 | 449,000 |
| 2007/01/22 | 880 | 884 | 874 | 883 | 510,000 |
| 2007/01/19 | 876 | 882 | 862 | 873 | 709,000 |
| 2007/01/18 | 855 | 882 | 850 | 878 | 1,029,000 |
| 2007/01/17 | 856 | 869 | 840 | 855 | 835,000 |
| 2007/01/16 | 866 | 867 | 856 | 861 | 591,000 |
| 2007/01/15 | 850 | 863 | 842 | 863 | 663,000 |
| 2007/01/12 | 827 | 846 | 818 | 842 | 728,000 |
| 2007/01/11 | 831 | 837 | 812 | 822 | 1,531,000 |
| 2007/01/10 | 866 | 872 | 830 | 834 | 1,523,000 |
| 2007/01/09 | 909 | 909 | 875 | 879 | 694,000 |
| 2007/01/05 | 925 | 928 | 909 | 910 | 514,000 |
| 2007/01/04 | 923 | 923 | 917 | 918 | 254,000 |