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 |
|---|---|---|---|---|---|
| 2008/12/30 | 644 | 650 | 635 | 650 | 296,000 |
| 2008/12/29 | 579 | 675 | 576 | 660 | 1,377,000 |
| 2008/12/26 | 550 | 580 | 545 | 577 | 462,000 |
| 2008/12/25 | 512 | 553 | 502 | 549 | 628,000 |
| 2008/12/24 | 510 | 510 | 493 | 497 | 206,000 |
| 2008/12/22 | 493 | 520 | 493 | 514 | 325,000 |
| 2008/12/19 | 482 | 517 | 482 | 501 | 816,000 |
| 2008/12/18 | 547 | 551 | 477 | 477 | 1,937,000 |
| 2008/12/17 | 549 | 578 | 543 | 577 | 1,116,000 |
| 2008/12/16 | 488 | 544 | 481 | 523 | 812,000 |
| 2008/12/15 | 480 | 485 | 470 | 485 | 381,000 |
| 2008/12/12 | 460 | 474 | 451 | 453 | 549,000 |
| 2008/12/11 | 452 | 481 | 450 | 480 | 399,000 |
| 2008/12/10 | 435 | 456 | 435 | 453 | 224,000 |
| 2008/12/09 | 453 | 459 | 435 | 440 | 317,000 |
| 2008/12/08 | 421 | 453 | 421 | 448 | 331,000 |
| 2008/12/05 | 417 | 438 | 417 | 425 | 354,000 |
| 2008/12/04 | 431 | 437 | 408 | 422 | 331,000 |
| 2008/12/03 | 420 | 427 | 416 | 427 | 396,000 |
| 2008/12/02 | 410 | 423 | 405 | 410 | 262,000 |
| 2008/12/01 | 455 | 457 | 431 | 432 | 267,000 |
| 2008/11/28 | 424 | 450 | 420 | 450 | 382,000 |
| 2008/11/27 | 416 | 430 | 414 | 423 | 514,000 |
| 2008/11/26 | 395 | 410 | 389 | 401 | 223,000 |
| 2008/11/25 | 412 | 413 | 394 | 405 | 686,000 |
| 2008/11/21 | 360 | 389 | 354 | 387 | 792,000 |
| 2008/11/20 | 380 | 386 | 375 | 378 | 553,000 |
| 2008/11/19 | 415 | 422 | 395 | 399 | 692,000 |
| 2008/11/18 | 413 | 418 | 407 | 413 | 530,000 |
| 2008/11/17 | 437 | 439 | 406 | 409 | 1,095,000 |
| 2008/11/14 | 450 | 450 | 426 | 437 | 624,000 |
| 2008/11/13 | 450 | 453 | 428 | 431 | 835,000 |
| 2008/11/12 | 505 | 505 | 456 | 464 | 936,000 |
| 2008/11/11 | 540 | 541 | 513 | 517 | 287,000 |
| 2008/11/10 | 515 | 536 | 515 | 535 | 307,000 |
| 2008/11/07 | 505 | 524 | 485 | 499 | 528,000 |
| 2008/11/06 | 512 | 536 | 512 | 526 | 463,000 |
| 2008/11/05 | 513 | 552 | 513 | 549 | 588,000 |
| 2008/11/04 | 501 | 510 | 487 | 503 | 546,000 |
| 2008/10/31 | 493 | 508 | 477 | 491 | 464,000 |
| 2008/10/30 | 452 | 507 | 434 | 496 | 839,000 |
| 2008/10/29 | 430 | 450 | 420 | 442 | 936,000 |
| 2008/10/28 | 361 | 405 | 338 | 405 | 1,117,000 |
| 2008/10/27 | 382 | 405 | 355 | 356 | 517,000 |
| 2008/10/24 | 434 | 434 | 385 | 391 | 500,000 |
| 2008/10/23 | 394 | 430 | 378 | 429 | 863,000 |
| 2008/10/22 | 463 | 463 | 417 | 418 | 860,000 |
| 2008/10/21 | 467 | 488 | 465 | 478 | 501,000 |
| 2008/10/20 | 461 | 474 | 434 | 459 | 688,000 |
| 2008/10/17 | 486 | 486 | 453 | 466 | 537,000 |
| 2008/10/16 | 455 | 478 | 445 | 461 | 896,000 |
| 2008/10/15 | 464 | 516 | 461 | 515 | 693,000 |
| 2008/10/14 | 464 | 474 | 451 | 474 | 627,000 |
| 2008/10/10 | 389 | 406 | 372 | 394 | 788,000 |
| 2008/10/09 | 381 | 417 | 381 | 402 | 647,000 |
| 2008/10/08 | 418 | 427 | 378 | 386 | 756,000 |
| 2008/10/07 | 402 | 456 | 400 | 433 | 1,040,000 |
| 2008/10/06 | 480 | 480 | 424 | 432 | 1,097,000 |
| 2008/10/03 | 532 | 532 | 502 | 505 | 602,000 |
| 2008/10/02 | 598 | 600 | 526 | 532 | 682,000 |
| 2008/10/01 | 620 | 622 | 585 | 589 | 389,000 |
| 2008/09/30 | 600 | 619 | 589 | 610 | 389,000 |
| 2008/09/29 | 662 | 672 | 636 | 636 | 322,000 |
| 2008/09/26 | 698 | 698 | 651 | 659 | 529,000 |
| 2008/09/25 | 699 | 709 | 678 | 699 | 365,000 |
| 2008/09/24 | 700 | 731 | 684 | 722 | 545,000 |
| 2008/09/22 | 751 | 762 | 710 | 714 | 531,000 |
| 2008/09/19 | 700 | 740 | 697 | 740 | 677,000 |
| 2008/09/18 | 639 | 698 | 634 | 694 | 597,000 |
| 2008/09/17 | 694 | 694 | 656 | 659 | 359,000 |
| 2008/09/16 | 634 | 672 | 620 | 670 | 958,000 |
| 2008/09/12 | 641 | 665 | 628 | 664 | 662,000 |
| 2008/09/11 | 622 | 641 | 613 | 621 | 629,000 |
| 2008/09/10 | 679 | 679 | 634 | 641 | 1,280,000 |
| 2008/09/09 | 750 | 750 | 696 | 699 | 465,000 |
| 2008/09/08 | 716 | 745 | 716 | 741 | 529,000 |
| 2008/09/05 | 686 | 719 | 686 | 710 | 406,000 |
| 2008/09/04 | 744 | 744 | 703 | 707 | 563,000 |
| 2008/09/03 | 762 | 762 | 746 | 748 | 313,000 |
| 2008/09/02 | 789 | 799 | 750 | 756 | 452,000 |
| 2008/09/01 | 786 | 788 | 776 | 779 | 207,000 |
| 2008/08/29 | 788 | 802 | 788 | 802 | 326,000 |
| 2008/08/28 | 770 | 778 | 765 | 771 | 248,000 |
| 2008/08/27 | 767 | 772 | 759 | 770 | 252,000 |
| 2008/08/26 | 765 | 770 | 757 | 766 | 311,000 |
| 2008/08/25 | 781 | 792 | 773 | 774 | 276,000 |
| 2008/08/22 | 783 | 788 | 772 | 775 | 330,000 |
| 2008/08/21 | 782 | 793 | 781 | 786 | 303,000 |
| 2008/08/20 | 786 | 793 | 782 | 787 | 390,000 |
| 2008/08/19 | 789 | 795 | 785 | 794 | 306,000 |
| 2008/08/18 | 795 | 812 | 794 | 807 | 426,000 |
| 2008/08/15 | 793 | 801 | 785 | 793 | 450,000 |
| 2008/08/14 | 792 | 805 | 785 | 792 | 631,000 |
| 2008/08/13 | 775 | 805 | 774 | 802 | 1,250,000 |
| 2008/08/12 | 751 | 776 | 750 | 768 | 906,000 |
| 2008/08/11 | 722 | 739 | 722 | 730 | 325,000 |
| 2008/08/08 | 701 | 722 | 692 | 712 | 328,000 |
| 2008/08/07 | 739 | 743 | 712 | 725 | 360,000 |
| 2008/08/06 | 728 | 742 | 721 | 738 | 369,000 |
| 2008/08/05 | 690 | 711 | 685 | 708 | 744,000 |
| 2008/08/04 | 750 | 754 | 680 | 689 | 839,000 |
| 2008/08/01 | 744 | 765 | 741 | 760 | 1,047,000 |
| 2008/07/31 | 720 | 750 | 695 | 748 | 897,000 |
| 2008/07/30 | 704 | 718 | 701 | 717 | 353,000 |
| 2008/07/29 | 684 | 691 | 680 | 684 | 373,000 |
| 2008/07/28 | 721 | 721 | 698 | 702 | 215,000 |
| 2008/07/25 | 715 | 718 | 704 | 705 | 330,000 |
| 2008/07/24 | 704 | 724 | 700 | 723 | 584,000 |
| 2008/07/23 | 676 | 690 | 668 | 684 | 429,000 |
| 2008/07/22 | 647 | 654 | 633 | 653 | 245,000 |
| 2008/07/18 | 648 | 657 | 637 | 641 | 400,000 |
| 2008/07/17 | 655 | 658 | 640 | 647 | 402,000 |
| 2008/07/16 | 652 | 662 | 642 | 650 | 415,000 |
| 2008/07/15 | 680 | 680 | 653 | 657 | 546,000 |
| 2008/07/14 | 687 | 700 | 680 | 682 | 310,000 |
| 2008/07/11 | 707 | 707 | 687 | 693 | 322,000 |
| 2008/07/10 | 689 | 704 | 686 | 699 | 470,000 |
| 2008/07/09 | 705 | 708 | 689 | 694 | 437,000 |
| 2008/07/08 | 702 | 703 | 666 | 676 | 542,000 |
| 2008/07/07 | 689 | 706 | 686 | 695 | 477,000 |
| 2008/07/04 | 672 | 686 | 668 | 680 | 566,000 |
| 2008/07/03 | 675 | 678 | 661 | 665 | 705,000 |
| 2008/07/02 | 709 | 713 | 683 | 685 | 666,000 |
| 2008/07/01 | 724 | 735 | 714 | 714 | 526,000 |
| 2008/06/30 | 731 | 753 | 727 | 732 | 356,000 |
| 2008/06/27 | 731 | 740 | 721 | 737 | 357,000 |
| 2008/06/26 | 745 | 757 | 735 | 748 | 385,000 |
| 2008/06/25 | 743 | 752 | 732 | 748 | 313,000 |
| 2008/06/24 | 752 | 752 | 740 | 743 | 423,000 |
| 2008/06/23 | 746 | 764 | 739 | 761 | 409,000 |
| 2008/06/20 | 772 | 773 | 751 | 756 | 522,000 |
| 2008/06/19 | 784 | 784 | 773 | 776 | 451,000 |
| 2008/06/18 | 775 | 795 | 775 | 786 | 351,000 |
| 2008/06/17 | 772 | 780 | 771 | 778 | 409,000 |
| 2008/06/16 | 776 | 776 | 761 | 771 | 394,000 |
| 2008/06/13 | 766 | 775 | 753 | 764 | 427,000 |
| 2008/06/12 | 757 | 778 | 749 | 771 | 647,000 |
| 2008/06/11 | 782 | 784 | 770 | 777 | 349,000 |
| 2008/06/10 | 791 | 809 | 781 | 782 | 637,000 |
| 2008/06/09 | 780 | 794 | 779 | 789 | 590,000 |
| 2008/06/06 | 825 | 833 | 807 | 809 | 719,000 |
| 2008/06/05 | 802 | 814 | 797 | 813 | 590,000 |
| 2008/06/04 | 807 | 808 | 793 | 800 | 841,000 |
| 2008/06/03 | 820 | 821 | 806 | 807 | 920,000 |
| 2008/06/02 | 811 | 843 | 792 | 836 | 859,000 |
| 2008/05/30 | 814 | 825 | 797 | 810 | 654,000 |
| 2008/05/29 | 805 | 815 | 797 | 810 | 570,000 |
| 2008/05/28 | 835 | 836 | 798 | 800 | 589,000 |
| 2008/05/27 | 830 | 830 | 812 | 825 | 471,000 |
| 2008/05/26 | 841 | 844 | 828 | 829 | 415,000 |
| 2008/05/23 | 876 | 881 | 861 | 861 | 399,000 |
| 2008/05/22 | 850 | 870 | 837 | 870 | 483,000 |
| 2008/05/21 | 880 | 889 | 862 | 871 | 485,000 |
| 2008/05/20 | 914 | 915 | 896 | 903 | 437,000 |
| 2008/05/19 | 900 | 911 | 891 | 908 | 1,014,000 |
| 2008/05/16 | 879 | 896 | 875 | 888 | 948,000 |
| 2008/05/15 | 860 | 876 | 859 | 864 | 540,000 |
| 2008/05/14 | 857 | 866 | 848 | 852 | 1,029,000 |
| 2008/05/13 | 870 | 876 | 856 | 861 | 967,000 |
| 2008/05/12 | 846 | 885 | 841 | 861 | 2,006,000 |
| 2008/05/09 | 815 | 851 | 785 | 847 | 1,797,000 |
| 2008/05/08 | 827 | 828 | 807 | 807 | 690,000 |
| 2008/05/07 | 815 | 848 | 810 | 836 | 1,105,000 |
| 2008/05/02 | 799 | 807 | 760 | 805 | 1,623,000 |
| 2008/05/01 | 799 | 817 | 771 | 779 | 744,000 |
| 2008/04/30 | 771 | 802 | 761 | 797 | 910,000 |
| 2008/04/28 | 771 | 781 | 761 | 772 | 518,000 |
| 2008/04/25 | 779 | 779 | 759 | 766 | 568,000 |
| 2008/04/24 | 773 | 779 | 763 | 766 | 341,000 |
| 2008/04/23 | 758 | 779 | 746 | 768 | 488,000 |
| 2008/04/22 | 783 | 784 | 761 | 765 | 592,000 |
| 2008/04/21 | 788 | 795 | 770 | 791 | 1,219,000 |
| 2008/04/18 | 720 | 764 | 711 | 757 | 1,097,000 |
| 2008/04/17 | 699 | 731 | 695 | 727 | 1,401,000 |
| 2008/04/16 | 677 | 685 | 670 | 679 | 514,000 |
| 2008/04/15 | 681 | 682 | 667 | 675 | 709,000 |
| 2008/04/14 | 685 | 688 | 682 | 685 | 458,000 |
| 2008/04/11 | 700 | 710 | 694 | 700 | 1,077,000 |
| 2008/04/10 | 704 | 710 | 687 | 691 | 540,000 |
| 2008/04/09 | 721 | 730 | 703 | 714 | 446,000 |
| 2008/04/08 | 738 | 738 | 718 | 721 | 314,000 |
| 2008/04/07 | 715 | 743 | 711 | 737 | 475,000 |
| 2008/04/04 | 715 | 719 | 704 | 714 | 593,000 |
| 2008/04/03 | 708 | 724 | 702 | 722 | 442,000 |
| 2008/04/02 | 706 | 714 | 702 | 711 | 601,000 |
| 2008/04/01 | 695 | 700 | 685 | 690 | 681,000 |
| 2008/03/31 | 711 | 715 | 683 | 697 | 539,000 |
| 2008/03/28 | 707 | 720 | 699 | 718 | 346,000 |
| 2008/03/27 | 707 | 712 | 697 | 706 | 333,000 |
| 2008/03/26 | 710 | 720 | 706 | 715 | 361,000 |
| 2008/03/25 | 726 | 737 | 716 | 727 | 699,000 |
| 2008/03/24 | 699 | 722 | 695 | 716 | 706,000 |
| 2008/03/21 | 671 | 696 | 671 | 691 | 840,000 |
| 2008/03/19 | 690 | 700 | 663 | 671 | 907,000 |
| 2008/03/18 | 663 | 685 | 662 | 676 | 619,000 |
| 2008/03/17 | 685 | 692 | 660 | 669 | 1,191,000 |
| 2008/03/14 | 723 | 734 | 691 | 709 | 1,224,000 |
| 2008/03/13 | 740 | 746 | 716 | 725 | 763,000 |
| 2008/03/12 | 793 | 795 | 750 | 752 | 715,000 |
| 2008/03/11 | 690 | 733 | 682 | 733 | 770,000 |
| 2008/03/10 | 742 | 750 | 708 | 711 | 609,000 |
| 2008/03/07 | 760 | 778 | 753 | 762 | 553,000 |
| 2008/03/06 | 783 | 804 | 776 | 790 | 690,000 |
| 2008/03/05 | 792 | 798 | 745 | 753 | 1,595,000 |
| 2008/03/04 | 795 | 814 | 782 | 800 | 758,000 |
| 2008/03/03 | 819 | 823 | 794 | 795 | 943,000 |
| 2008/02/29 | 860 | 870 | 846 | 869 | 763,000 |
| 2008/02/28 | 877 | 893 | 869 | 883 | 572,000 |
| 2008/02/27 | 884 | 889 | 872 | 880 | 615,000 |
| 2008/02/26 | 886 | 887 | 863 | 877 | 776,000 |
| 2008/02/25 | 852 | 873 | 850 | 867 | 806,000 |
| 2008/02/22 | 830 | 855 | 827 | 850 | 544,000 |
| 2008/02/21 | 817 | 848 | 817 | 840 | 935,000 |
| 2008/02/20 | 853 | 857 | 810 | 810 | 1,161,000 |
| 2008/02/19 | 874 | 880 | 847 | 873 | 849,000 |
| 2008/02/18 | 841 | 878 | 841 | 854 | 661,000 |
| 2008/02/15 | 812 | 838 | 796 | 833 | 763,000 |
| 2008/02/14 | 792 | 822 | 787 | 822 | 973,000 |
| 2008/02/13 | 765 | 775 | 760 | 762 | 1,344,000 |
| 2008/02/12 | 750 | 776 | 726 | 765 | 1,718,000 |
| 2008/02/08 | 879 | 888 | 804 | 810 | 1,137,000 |
| 2008/02/07 | 858 | 884 | 845 | 878 | 797,000 |
| 2008/02/06 | 870 | 877 | 863 | 868 | 1,214,000 |
| 2008/02/05 | 918 | 933 | 901 | 910 | 1,201,000 |
| 2008/02/04 | 917 | 946 | 910 | 942 | 1,671,000 |
| 2008/02/01 | 852 | 879 | 852 | 876 | 1,129,000 |
| 2008/01/31 | 814 | 850 | 801 | 842 | 874,000 |
| 2008/01/30 | 808 | 846 | 801 | 815 | 1,245,000 |
| 2008/01/29 | 803 | 813 | 778 | 799 | 681,000 |
| 2008/01/28 | 813 | 827 | 782 | 788 | 553,000 |
| 2008/01/25 | 812 | 834 | 806 | 824 | 826,000 |
| 2008/01/24 | 771 | 793 | 767 | 778 | 667,000 |
| 2008/01/23 | 768 | 779 | 722 | 751 | 1,186,000 |
| 2008/01/22 | 735 | 756 | 709 | 718 | 933,000 |
| 2008/01/21 | 815 | 815 | 777 | 778 | 614,000 |
| 2008/01/18 | 780 | 833 | 774 | 828 | 894,000 |
| 2008/01/17 | 787 | 832 | 764 | 800 | 1,543,000 |
| 2008/01/16 | 775 | 816 | 765 | 767 | 1,673,000 |
| 2008/01/15 | 890 | 893 | 829 | 835 | 1,149,000 |
| 2008/01/11 | 912 | 924 | 876 | 882 | 868,000 |
| 2008/01/10 | 911 | 930 | 891 | 902 | 809,000 |
| 2008/01/09 | 882 | 917 | 866 | 910 | 1,290,000 |
| 2008/01/08 | 911 | 933 | 900 | 912 | 990,000 |
| 2008/01/07 | 925 | 938 | 905 | 921 | 745,000 |
| 2008/01/04 | 967 | 967 | 920 | 950 | 771,000 |