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 |
|---|---|---|---|---|---|
| 2009/12/30 | 656 | 660 | 645 | 650 | 158,000 |
| 2009/12/29 | 672 | 672 | 655 | 662 | 96,000 |
| 2009/12/28 | 662 | 675 | 660 | 668 | 222,000 |
| 2009/12/25 | 667 | 667 | 658 | 659 | 143,000 |
| 2009/12/24 | 666 | 668 | 656 | 659 | 145,000 |
| 2009/12/22 | 653 | 668 | 653 | 666 | 174,000 |
| 2009/12/21 | 646 | 656 | 645 | 652 | 147,000 |
| 2009/12/18 | 645 | 657 | 640 | 645 | 284,000 |
| 2009/12/17 | 648 | 658 | 641 | 644 | 315,000 |
| 2009/12/16 | 651 | 652 | 633 | 638 | 408,000 |
| 2009/12/15 | 667 | 667 | 648 | 652 | 155,000 |
| 2009/12/14 | 672 | 672 | 651 | 662 | 171,000 |
| 2009/12/11 | 647 | 665 | 645 | 662 | 192,000 |
| 2009/12/10 | 662 | 667 | 638 | 642 | 356,000 |
| 2009/12/09 | 670 | 674 | 666 | 670 | 131,000 |
| 2009/12/08 | 667 | 677 | 661 | 674 | 191,000 |
| 2009/12/07 | 675 | 688 | 671 | 675 | 353,000 |
| 2009/12/04 | 666 | 675 | 666 | 671 | 376,000 |
| 2009/12/03 | 652 | 669 | 641 | 666 | 333,000 |
| 2009/12/02 | 646 | 652 | 635 | 647 | 411,000 |
| 2009/12/01 | 647 | 656 | 640 | 656 | 294,000 |
| 2009/11/30 | 619 | 646 | 618 | 646 | 402,000 |
| 2009/11/27 | 617 | 624 | 606 | 613 | 316,000 |
| 2009/11/26 | 646 | 650 | 642 | 646 | 278,000 |
| 2009/11/25 | 632 | 649 | 625 | 648 | 383,000 |
| 2009/11/24 | 625 | 635 | 623 | 632 | 312,000 |
| 2009/11/20 | 608 | 621 | 605 | 621 | 272,000 |
| 2009/11/19 | 605 | 629 | 600 | 618 | 316,000 |
| 2009/11/18 | 603 | 616 | 599 | 613 | 435,000 |
| 2009/11/17 | 618 | 623 | 596 | 603 | 501,000 |
| 2009/11/16 | 622 | 622 | 606 | 613 | 251,000 |
| 2009/11/13 | 623 | 625 | 618 | 621 | 246,000 |
| 2009/11/12 | 634 | 637 | 626 | 627 | 243,000 |
| 2009/11/11 | 646 | 650 | 633 | 634 | 238,000 |
| 2009/11/10 | 641 | 649 | 634 | 647 | 442,000 |
| 2009/11/09 | 649 | 653 | 640 | 641 | 444,000 |
| 2009/11/06 | 652 | 654 | 645 | 650 | 378,000 |
| 2009/11/05 | 645 | 647 | 632 | 643 | 313,000 |
| 2009/11/04 | 635 | 649 | 633 | 644 | 372,000 |
| 2009/11/02 | 621 | 641 | 621 | 639 | 367,000 |
| 2009/10/30 | 624 | 650 | 622 | 644 | 681,000 |
| 2009/10/29 | 597 | 611 | 594 | 607 | 319,000 |
| 2009/10/28 | 615 | 615 | 601 | 606 | 261,000 |
| 2009/10/27 | 625 | 629 | 606 | 617 | 369,000 |
| 2009/10/26 | 621 | 627 | 617 | 624 | 217,000 |
| 2009/10/23 | 616 | 624 | 608 | 620 | 270,000 |
| 2009/10/22 | 625 | 625 | 602 | 614 | 523,000 |
| 2009/10/21 | 617 | 631 | 616 | 629 | 485,000 |
| 2009/10/20 | 615 | 617 | 610 | 616 | 242,000 |
| 2009/10/19 | 595 | 612 | 594 | 608 | 336,000 |
| 2009/10/16 | 602 | 603 | 595 | 603 | 184,000 |
| 2009/10/15 | 598 | 606 | 595 | 599 | 314,000 |
| 2009/10/14 | 594 | 597 | 586 | 594 | 383,000 |
| 2009/10/13 | 596 | 598 | 587 | 591 | 317,000 |
| 2009/10/09 | 572 | 601 | 566 | 598 | 863,000 |
| 2009/10/08 | 558 | 558 | 539 | 552 | 223,000 |
| 2009/10/07 | 537 | 553 | 532 | 551 | 465,000 |
| 2009/10/06 | 537 | 546 | 536 | 540 | 399,000 |
| 2009/10/05 | 534 | 548 | 533 | 538 | 346,000 |
| 2009/10/02 | 534 | 536 | 527 | 535 | 287,000 |
| 2009/10/01 | 561 | 561 | 549 | 556 | 444,000 |
| 2009/09/30 | 561 | 567 | 556 | 564 | 390,000 |
| 2009/09/29 | 561 | 565 | 559 | 563 | 452,000 |
| 2009/09/28 | 575 | 575 | 555 | 561 | 385,000 |
| 2009/09/25 | 603 | 603 | 583 | 587 | 286,000 |
| 2009/09/24 | 601 | 603 | 593 | 603 | 287,000 |
| 2009/09/18 | 602 | 605 | 590 | 600 | 294,000 |
| 2009/09/17 | 604 | 609 | 595 | 605 | 316,000 |
| 2009/09/16 | 604 | 608 | 592 | 594 | 283,000 |
| 2009/09/15 | 608 | 609 | 596 | 603 | 479,000 |
| 2009/09/14 | 599 | 609 | 590 | 600 | 533,000 |
| 2009/09/11 | 608 | 614 | 601 | 609 | 445,000 |
| 2009/09/10 | 584 | 618 | 584 | 616 | 894,000 |
| 2009/09/09 | 577 | 588 | 572 | 584 | 492,000 |
| 2009/09/08 | 568 | 576 | 563 | 576 | 533,000 |
| 2009/09/07 | 561 | 568 | 557 | 565 | 374,000 |
| 2009/09/04 | 566 | 567 | 553 | 557 | 465,000 |
| 2009/09/03 | 568 | 575 | 565 | 566 | 273,000 |
| 2009/09/02 | 571 | 571 | 562 | 569 | 562,000 |
| 2009/09/01 | 588 | 588 | 575 | 580 | 520,000 |
| 2009/08/31 | 595 | 603 | 586 | 588 | 240,000 |
| 2009/08/28 | 595 | 596 | 592 | 592 | 258,000 |
| 2009/08/27 | 603 | 603 | 595 | 597 | 278,000 |
| 2009/08/26 | 599 | 607 | 598 | 602 | 224,000 |
| 2009/08/25 | 605 | 605 | 595 | 596 | 307,000 |
| 2009/08/24 | 600 | 605 | 597 | 603 | 348,000 |
| 2009/08/21 | 610 | 612 | 589 | 595 | 380,000 |
| 2009/08/20 | 606 | 611 | 598 | 608 | 286,000 |
| 2009/08/19 | 612 | 614 | 596 | 597 | 332,000 |
| 2009/08/18 | 602 | 609 | 600 | 608 | 381,000 |
| 2009/08/17 | 628 | 630 | 612 | 612 | 281,000 |
| 2009/08/14 | 627 | 629 | 624 | 625 | 266,000 |
| 2009/08/13 | 635 | 635 | 625 | 627 | 349,000 |
| 2009/08/12 | 617 | 632 | 615 | 625 | 442,000 |
| 2009/08/11 | 610 | 617 | 610 | 617 | 461,000 |
| 2009/08/10 | 615 | 618 | 610 | 614 | 416,000 |
| 2009/08/07 | 618 | 618 | 598 | 605 | 610,000 |
| 2009/08/06 | 615 | 622 | 615 | 618 | 424,000 |
| 2009/08/05 | 627 | 629 | 615 | 615 | 353,000 |
| 2009/08/04 | 641 | 641 | 626 | 627 | 420,000 |
| 2009/08/03 | 648 | 649 | 628 | 631 | 429,000 |
| 2009/07/31 | 648 | 658 | 639 | 642 | 403,000 |
| 2009/07/30 | 652 | 656 | 635 | 642 | 397,000 |
| 2009/07/29 | 653 | 658 | 645 | 649 | 375,000 |
| 2009/07/28 | 678 | 678 | 654 | 660 | 579,000 |
| 2009/07/27 | 660 | 667 | 646 | 648 | 158,000 |
| 2009/07/24 | 664 | 669 | 651 | 658 | 273,000 |
| 2009/07/23 | 647 | 661 | 644 | 654 | 297,000 |
| 2009/07/22 | 647 | 647 | 634 | 638 | 217,000 |
| 2009/07/21 | 640 | 655 | 633 | 643 | 243,000 |
| 2009/07/17 | 648 | 649 | 635 | 636 | 88,000 |
| 2009/07/16 | 654 | 654 | 638 | 641 | 133,000 |
| 2009/07/15 | 647 | 647 | 633 | 642 | 251,000 |
| 2009/07/14 | 647 | 653 | 622 | 629 | 363,000 |
| 2009/07/13 | 670 | 670 | 635 | 635 | 184,000 |
| 2009/07/10 | 640 | 672 | 638 | 672 | 483,000 |
| 2009/07/09 | 639 | 647 | 628 | 630 | 480,000 |
| 2009/07/08 | 651 | 653 | 633 | 634 | 289,000 |
| 2009/07/07 | 659 | 659 | 648 | 652 | 138,000 |
| 2009/07/06 | 668 | 671 | 660 | 660 | 196,000 |
| 2009/07/03 | 681 | 682 | 667 | 678 | 132,000 |
| 2009/07/02 | 692 | 692 | 683 | 691 | 125,000 |
| 2009/07/01 | 668 | 695 | 667 | 686 | 448,000 |
| 2009/06/30 | 663 | 670 | 661 | 666 | 129,000 |
| 2009/06/29 | 683 | 683 | 651 | 657 | 262,000 |
| 2009/06/26 | 655 | 667 | 641 | 665 | 283,000 |
| 2009/06/25 | 645 | 655 | 643 | 645 | 392,000 |
| 2009/06/24 | 628 | 644 | 628 | 637 | 409,000 |
| 2009/06/23 | 630 | 634 | 620 | 624 | 293,000 |
| 2009/06/22 | 625 | 634 | 620 | 631 | 194,000 |
| 2009/06/19 | 631 | 637 | 618 | 624 | 388,000 |
| 2009/06/18 | 634 | 635 | 624 | 630 | 172,000 |
| 2009/06/17 | 628 | 647 | 627 | 643 | 193,000 |
| 2009/06/16 | 644 | 649 | 629 | 630 | 292,000 |
| 2009/06/15 | 656 | 663 | 655 | 659 | 255,000 |
| 2009/06/12 | 648 | 663 | 648 | 656 | 310,000 |
| 2009/06/11 | 652 | 654 | 646 | 651 | 154,000 |
| 2009/06/10 | 650 | 656 | 646 | 651 | 310,000 |
| 2009/06/09 | 669 | 671 | 646 | 648 | 312,000 |
| 2009/06/08 | 659 | 683 | 656 | 669 | 551,000 |
| 2009/06/05 | 653 | 658 | 648 | 652 | 387,000 |
| 2009/06/04 | 641 | 665 | 641 | 660 | 663,000 |
| 2009/06/03 | 622 | 641 | 622 | 639 | 675,000 |
| 2009/06/02 | 619 | 619 | 609 | 612 | 393,000 |
| 2009/06/01 | 604 | 610 | 600 | 604 | 344,000 |
| 2009/05/29 | 585 | 597 | 584 | 591 | 401,000 |
| 2009/05/28 | 580 | 590 | 576 | 584 | 434,000 |
| 2009/05/27 | 592 | 596 | 580 | 583 | 567,000 |
| 2009/05/26 | 598 | 599 | 580 | 584 | 695,000 |
| 2009/05/25 | 593 | 602 | 584 | 588 | 266,000 |
| 2009/05/22 | 607 | 608 | 592 | 595 | 294,000 |
| 2009/05/21 | 607 | 616 | 606 | 615 | 143,000 |
| 2009/05/20 | 612 | 621 | 611 | 619 | 264,000 |
| 2009/05/19 | 620 | 625 | 610 | 614 | 198,000 |
| 2009/05/18 | 609 | 619 | 606 | 615 | 189,000 |
| 2009/05/15 | 617 | 624 | 606 | 621 | 209,000 |
| 2009/05/14 | 615 | 624 | 608 | 617 | 227,000 |
| 2009/05/13 | 633 | 633 | 618 | 625 | 386,000 |
| 2009/05/12 | 618 | 628 | 616 | 623 | 546,000 |
| 2009/05/11 | 605 | 631 | 601 | 628 | 957,000 |
| 2009/05/08 | 575 | 619 | 561 | 604 | 1,062,000 |
| 2009/05/07 | 573 | 576 | 565 | 573 | 242,000 |
| 2009/05/01 | 556 | 565 | 551 | 555 | 413,000 |
| 2009/04/30 | 562 | 573 | 559 | 562 | 391,000 |
| 2009/04/28 | 569 | 573 | 552 | 555 | 285,000 |
| 2009/04/27 | 580 | 583 | 561 | 568 | 433,000 |
| 2009/04/24 | 580 | 584 | 572 | 575 | 354,000 |
| 2009/04/23 | 579 | 580 | 565 | 573 | 440,000 |
| 2009/04/22 | 600 | 601 | 574 | 583 | 319,000 |
| 2009/04/21 | 592 | 595 | 581 | 592 | 252,000 |
| 2009/04/20 | 597 | 604 | 587 | 602 | 362,000 |
| 2009/04/17 | 577 | 587 | 577 | 587 | 291,000 |
| 2009/04/16 | 579 | 587 | 567 | 571 | 375,000 |
| 2009/04/15 | 590 | 590 | 571 | 574 | 330,000 |
| 2009/04/14 | 599 | 599 | 574 | 588 | 355,000 |
| 2009/04/13 | 589 | 601 | 589 | 592 | 314,000 |
| 2009/04/10 | 611 | 612 | 583 | 592 | 303,000 |
| 2009/04/09 | 599 | 609 | 595 | 601 | 341,000 |
| 2009/04/08 | 612 | 618 | 599 | 599 | 153,000 |
| 2009/04/07 | 620 | 629 | 612 | 614 | 142,000 |
| 2009/04/06 | 619 | 640 | 613 | 620 | 341,000 |
| 2009/04/03 | 623 | 626 | 609 | 614 | 246,000 |
| 2009/04/02 | 608 | 621 | 607 | 613 | 322,000 |
| 2009/04/01 | 595 | 604 | 585 | 598 | 451,000 |
| 2009/03/31 | 586 | 607 | 582 | 592 | 489,000 |
| 2009/03/30 | 624 | 625 | 582 | 583 | 536,000 |
| 2009/03/27 | 633 | 654 | 633 | 636 | 362,000 |
| 2009/03/26 | 628 | 641 | 624 | 638 | 206,000 |
| 2009/03/25 | 634 | 635 | 616 | 628 | 192,000 |
| 2009/03/24 | 620 | 628 | 612 | 624 | 335,000 |
| 2009/03/23 | 595 | 605 | 580 | 601 | 702,000 |
| 2009/03/19 | 606 | 607 | 587 | 595 | 333,000 |
| 2009/03/18 | 615 | 622 | 601 | 601 | 427,000 |
| 2009/03/17 | 635 | 635 | 603 | 608 | 617,000 |
| 2009/03/16 | 629 | 642 | 622 | 634 | 287,000 |
| 2009/03/13 | 605 | 616 | 599 | 612 | 428,000 |
| 2009/03/12 | 585 | 609 | 585 | 593 | 420,000 |
| 2009/03/11 | 591 | 593 | 571 | 584 | 377,000 |
| 2009/03/10 | 580 | 580 | 564 | 571 | 500,000 |
| 2009/03/09 | 595 | 600 | 582 | 589 | 276,000 |
| 2009/03/06 | 608 | 624 | 593 | 594 | 503,000 |
| 2009/03/05 | 587 | 635 | 587 | 621 | 641,000 |
| 2009/03/04 | 588 | 594 | 581 | 583 | 916,000 |
| 2009/03/03 | 589 | 611 | 583 | 598 | 776,000 |
| 2009/03/02 | 640 | 644 | 605 | 608 | 571,000 |
| 2009/02/27 | 637 | 655 | 632 | 642 | 615,000 |
| 2009/02/26 | 604 | 644 | 600 | 634 | 840,000 |
| 2009/02/25 | 587 | 602 | 576 | 599 | 424,000 |
| 2009/02/24 | 590 | 590 | 575 | 586 | 256,000 |
| 2009/02/23 | 572 | 598 | 569 | 596 | 328,000 |
| 2009/02/20 | 586 | 586 | 568 | 579 | 362,000 |
| 2009/02/19 | 558 | 587 | 550 | 587 | 633,000 |
| 2009/02/18 | 537 | 550 | 526 | 544 | 501,000 |
| 2009/02/17 | 562 | 562 | 541 | 544 | 599,000 |
| 2009/02/16 | 572 | 573 | 552 | 568 | 382,000 |
| 2009/02/13 | 548 | 576 | 543 | 569 | 532,000 |
| 2009/02/12 | 544 | 555 | 541 | 548 | 366,000 |
| 2009/02/10 | 562 | 563 | 544 | 557 | 389,000 |
| 2009/02/09 | 600 | 603 | 553 | 555 | 476,000 |
| 2009/02/06 | 601 | 615 | 582 | 592 | 706,000 |
| 2009/02/05 | 584 | 600 | 579 | 594 | 1,326,000 |
| 2009/02/04 | 542 | 584 | 539 | 580 | 902,000 |
| 2009/02/03 | 535 | 553 | 526 | 532 | 338,000 |
| 2009/02/02 | 531 | 550 | 518 | 536 | 394,000 |
| 2009/01/30 | 552 | 564 | 536 | 541 | 320,000 |
| 2009/01/29 | 571 | 572 | 550 | 562 | 405,000 |
| 2009/01/28 | 557 | 573 | 538 | 568 | 359,000 |
| 2009/01/27 | 532 | 570 | 531 | 563 | 679,000 |
| 2009/01/26 | 528 | 530 | 516 | 522 | 360,000 |
| 2009/01/23 | 525 | 525 | 515 | 519 | 577,000 |
| 2009/01/22 | 530 | 530 | 505 | 524 | 667,000 |
| 2009/01/21 | 521 | 542 | 515 | 520 | 386,000 |
| 2009/01/20 | 557 | 557 | 522 | 525 | 651,000 |
| 2009/01/19 | 567 | 577 | 549 | 558 | 545,000 |
| 2009/01/16 | 566 | 582 | 555 | 567 | 629,000 |
| 2009/01/15 | 546 | 575 | 542 | 566 | 1,023,000 |
| 2009/01/14 | 537 | 560 | 535 | 557 | 633,000 |
| 2009/01/13 | 522 | 539 | 516 | 536 | 649,000 |
| 2009/01/09 | 535 | 578 | 533 | 547 | 1,832,000 |
| 2009/01/08 | 575 | 575 | 519 | 526 | 2,203,000 |
| 2009/01/07 | 627 | 643 | 593 | 593 | 1,359,000 |
| 2009/01/06 | 658 | 660 | 639 | 647 | 533,000 |
| 2009/01/05 | 665 | 666 | 653 | 664 | 261,000 |