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 |
|---|---|---|---|---|---|
| 2010/12/30 | 676 | 691 | 676 | 689 | 149,000 |
| 2010/12/29 | 672 | 681 | 670 | 681 | 78,000 |
| 2010/12/28 | 670 | 673 | 665 | 672 | 45,000 |
| 2010/12/27 | 665 | 674 | 664 | 668 | 127,000 |
| 2010/12/24 | 675 | 675 | 664 | 664 | 98,000 |
| 2010/12/22 | 669 | 674 | 669 | 672 | 92,000 |
| 2010/12/21 | 669 | 671 | 667 | 668 | 155,000 |
| 2010/12/20 | 667 | 671 | 665 | 667 | 151,000 |
| 2010/12/17 | 676 | 678 | 668 | 674 | 197,000 |
| 2010/12/16 | 674 | 683 | 674 | 679 | 129,000 |
| 2010/12/15 | 680 | 680 | 670 | 680 | 140,000 |
| 2010/12/14 | 673 | 675 | 667 | 675 | 86,000 |
| 2010/12/13 | 669 | 671 | 665 | 669 | 117,000 |
| 2010/12/10 | 675 | 677 | 665 | 667 | 300,000 |
| 2010/12/09 | 666 | 673 | 666 | 672 | 144,000 |
| 2010/12/08 | 648 | 667 | 647 | 665 | 220,000 |
| 2010/12/07 | 649 | 650 | 645 | 646 | 147,000 |
| 2010/12/06 | 649 | 652 | 648 | 649 | 96,000 |
| 2010/12/03 | 640 | 646 | 639 | 645 | 140,000 |
| 2010/12/02 | 628 | 638 | 628 | 635 | 219,000 |
| 2010/12/01 | 620 | 623 | 617 | 619 | 135,000 |
| 2010/11/30 | 620 | 624 | 616 | 620 | 247,000 |
| 2010/11/29 | 618 | 621 | 613 | 620 | 105,000 |
| 2010/11/26 | 628 | 628 | 611 | 616 | 272,000 |
| 2010/11/25 | 618 | 634 | 615 | 633 | 354,000 |
| 2010/11/24 | 594 | 623 | 594 | 612 | 534,000 |
| 2010/11/22 | 600 | 602 | 592 | 594 | 133,000 |
| 2010/11/19 | 600 | 606 | 596 | 598 | 169,000 |
| 2010/11/18 | 594 | 602 | 591 | 599 | 159,000 |
| 2010/11/17 | 584 | 591 | 584 | 591 | 77,000 |
| 2010/11/16 | 603 | 603 | 588 | 593 | 204,000 |
| 2010/11/15 | 602 | 604 | 598 | 602 | 101,000 |
| 2010/11/12 | 604 | 606 | 601 | 601 | 136,000 |
| 2010/11/11 | 602 | 605 | 601 | 603 | 149,000 |
| 2010/11/10 | 606 | 610 | 597 | 603 | 171,000 |
| 2010/11/09 | 604 | 609 | 601 | 605 | 300,000 |
| 2010/11/08 | 605 | 611 | 599 | 609 | 256,000 |
| 2010/11/05 | 600 | 609 | 600 | 605 | 347,000 |
| 2010/11/04 | 578 | 590 | 578 | 588 | 275,000 |
| 2010/11/02 | 580 | 583 | 576 | 578 | 189,000 |
| 2010/11/01 | 583 | 588 | 580 | 582 | 315,000 |
| 2010/10/29 | 584 | 587 | 577 | 583 | 442,000 |
| 2010/10/28 | 598 | 599 | 590 | 590 | 493,000 |
| 2010/10/27 | 607 | 607 | 602 | 602 | 286,000 |
| 2010/10/26 | 606 | 610 | 604 | 605 | 411,000 |
| 2010/10/25 | 608 | 610 | 607 | 608 | 198,000 |
| 2010/10/22 | 603 | 610 | 603 | 608 | 160,000 |
| 2010/10/21 | 605 | 611 | 603 | 606 | 285,000 |
| 2010/10/20 | 598 | 606 | 598 | 604 | 238,000 |
| 2010/10/19 | 598 | 606 | 596 | 604 | 179,000 |
| 2010/10/18 | 600 | 602 | 596 | 602 | 158,000 |
| 2010/10/15 | 596 | 603 | 588 | 603 | 234,000 |
| 2010/10/14 | 591 | 603 | 591 | 599 | 306,000 |
| 2010/10/13 | 574 | 599 | 573 | 594 | 401,000 |
| 2010/10/12 | 589 | 589 | 573 | 573 | 169,000 |
| 2010/10/08 | 603 | 603 | 588 | 589 | 147,000 |
| 2010/10/07 | 592 | 604 | 592 | 602 | 212,000 |
| 2010/10/06 | 593 | 599 | 589 | 594 | 167,000 |
| 2010/10/05 | 582 | 589 | 578 | 588 | 251,000 |
| 2010/10/04 | 594 | 600 | 586 | 589 | 318,000 |
| 2010/10/01 | 603 | 604 | 587 | 591 | 371,000 |
| 2010/09/30 | 622 | 622 | 597 | 597 | 340,000 |
| 2010/09/29 | 620 | 626 | 615 | 621 | 191,000 |
| 2010/09/28 | 617 | 626 | 617 | 621 | 211,000 |
| 2010/09/27 | 610 | 620 | 610 | 619 | 133,000 |
| 2010/09/24 | 624 | 625 | 608 | 609 | 218,000 |
| 2010/09/22 | 617 | 631 | 617 | 627 | 247,000 |
| 2010/09/21 | 623 | 632 | 617 | 623 | 325,000 |
| 2010/09/17 | 614 | 628 | 612 | 622 | 399,000 |
| 2010/09/16 | 609 | 613 | 608 | 610 | 398,000 |
| 2010/09/15 | 602 | 617 | 598 | 609 | 264,000 |
| 2010/09/14 | 596 | 606 | 595 | 603 | 224,000 |
| 2010/09/13 | 586 | 609 | 585 | 592 | 459,000 |
| 2010/09/10 | 580 | 584 | 572 | 574 | 274,000 |
| 2010/09/09 | 573 | 578 | 569 | 572 | 167,000 |
| 2010/09/08 | 575 | 575 | 570 | 571 | 154,000 |
| 2010/09/07 | 591 | 591 | 576 | 580 | 291,000 |
| 2010/09/06 | 596 | 599 | 588 | 598 | 159,000 |
| 2010/09/03 | 591 | 598 | 586 | 590 | 258,000 |
| 2010/09/02 | 588 | 592 | 581 | 590 | 181,000 |
| 2010/09/01 | 575 | 579 | 568 | 578 | 244,000 |
| 2010/08/31 | 578 | 579 | 570 | 572 | 159,000 |
| 2010/08/30 | 585 | 590 | 583 | 587 | 220,000 |
| 2010/08/27 | 575 | 578 | 568 | 576 | 193,000 |
| 2010/08/26 | 567 | 574 | 563 | 574 | 158,000 |
| 2010/08/25 | 572 | 574 | 565 | 570 | 155,000 |
| 2010/08/24 | 568 | 576 | 563 | 571 | 131,000 |
| 2010/08/23 | 583 | 587 | 572 | 575 | 169,000 |
| 2010/08/20 | 591 | 593 | 582 | 582 | 150,000 |
| 2010/08/19 | 595 | 600 | 594 | 598 | 142,000 |
| 2010/08/18 | 590 | 594 | 587 | 591 | 169,000 |
| 2010/08/17 | 590 | 593 | 587 | 589 | 71,000 |
| 2010/08/16 | 595 | 595 | 580 | 594 | 188,000 |
| 2010/08/13 | 600 | 604 | 592 | 597 | 183,000 |
| 2010/08/12 | 601 | 612 | 595 | 604 | 213,000 |
| 2010/08/11 | 616 | 620 | 609 | 615 | 135,000 |
| 2010/08/10 | 640 | 642 | 622 | 623 | 342,000 |
| 2010/08/09 | 646 | 647 | 635 | 642 | 209,000 |
| 2010/08/06 | 641 | 654 | 634 | 651 | 392,000 |
| 2010/08/05 | 641 | 644 | 632 | 642 | 314,000 |
| 2010/08/04 | 627 | 637 | 625 | 629 | 357,000 |
| 2010/08/03 | 629 | 630 | 624 | 626 | 233,000 |
| 2010/08/02 | 615 | 626 | 612 | 619 | 421,000 |
| 2010/07/30 | 610 | 624 | 605 | 616 | 460,000 |
| 2010/07/29 | 607 | 608 | 602 | 602 | 105,000 |
| 2010/07/28 | 611 | 611 | 603 | 606 | 95,000 |
| 2010/07/27 | 593 | 605 | 593 | 602 | 278,000 |
| 2010/07/26 | 603 | 606 | 586 | 591 | 582,000 |
| 2010/07/23 | 610 | 614 | 598 | 600 | 298,000 |
| 2010/07/22 | 603 | 613 | 603 | 609 | 212,000 |
| 2010/07/21 | 606 | 608 | 598 | 602 | 164,000 |
| 2010/07/20 | 609 | 616 | 599 | 600 | 383,000 |
| 2010/07/16 | 639 | 642 | 625 | 628 | 158,000 |
| 2010/07/15 | 648 | 651 | 640 | 640 | 171,000 |
| 2010/07/14 | 645 | 651 | 641 | 647 | 227,000 |
| 2010/07/13 | 650 | 658 | 631 | 637 | 535,000 |
| 2010/07/12 | 637 | 653 | 633 | 644 | 224,000 |
| 2010/07/09 | 636 | 642 | 627 | 636 | 192,000 |
| 2010/07/08 | 637 | 637 | 626 | 630 | 134,000 |
| 2010/07/07 | 627 | 634 | 619 | 623 | 196,000 |
| 2010/07/06 | 618 | 639 | 618 | 626 | 161,000 |
| 2010/07/05 | 614 | 628 | 614 | 621 | 210,000 |
| 2010/07/02 | 615 | 615 | 609 | 612 | 184,000 |
| 2010/07/01 | 610 | 626 | 603 | 617 | 275,000 |
| 2010/06/30 | 600 | 620 | 600 | 614 | 246,000 |
| 2010/06/29 | 626 | 636 | 607 | 615 | 271,000 |
| 2010/06/28 | 632 | 638 | 626 | 630 | 122,000 |
| 2010/06/25 | 638 | 645 | 633 | 636 | 124,000 |
| 2010/06/24 | 641 | 654 | 629 | 643 | 260,000 |
| 2010/06/23 | 657 | 661 | 645 | 648 | 274,000 |
| 2010/06/22 | 670 | 673 | 662 | 668 | 182,000 |
| 2010/06/21 | 662 | 677 | 656 | 672 | 360,000 |
| 2010/06/18 | 658 | 663 | 642 | 654 | 376,000 |
| 2010/06/17 | 661 | 661 | 649 | 655 | 265,000 |
| 2010/06/16 | 658 | 662 | 645 | 657 | 227,000 |
| 2010/06/15 | 645 | 649 | 642 | 648 | 135,000 |
| 2010/06/14 | 643 | 649 | 637 | 645 | 160,000 |
| 2010/06/11 | 624 | 640 | 621 | 633 | 485,000 |
| 2010/06/10 | 620 | 624 | 609 | 612 | 264,000 |
| 2010/06/09 | 613 | 620 | 610 | 614 | 212,000 |
| 2010/06/08 | 603 | 626 | 603 | 619 | 202,000 |
| 2010/06/07 | 634 | 634 | 612 | 613 | 338,000 |
| 2010/06/04 | 654 | 654 | 640 | 644 | 272,000 |
| 2010/06/03 | 655 | 660 | 651 | 653 | 276,000 |
| 2010/06/02 | 642 | 652 | 637 | 645 | 183,000 |
| 2010/06/01 | 662 | 662 | 649 | 656 | 202,000 |
| 2010/05/31 | 635 | 655 | 631 | 652 | 409,000 |
| 2010/05/28 | 635 | 640 | 622 | 625 | 293,000 |
| 2010/05/27 | 619 | 634 | 619 | 627 | 301,000 |
| 2010/05/26 | 629 | 634 | 615 | 623 | 339,000 |
| 2010/05/25 | 641 | 643 | 622 | 628 | 231,000 |
| 2010/05/24 | 648 | 653 | 635 | 651 | 372,000 |
| 2010/05/21 | 657 | 657 | 644 | 652 | 394,000 |
| 2010/05/20 | 673 | 686 | 665 | 667 | 303,000 |
| 2010/05/19 | 683 | 698 | 676 | 683 | 384,000 |
| 2010/05/18 | 712 | 712 | 681 | 684 | 449,000 |
| 2010/05/17 | 721 | 727 | 700 | 711 | 490,000 |
| 2010/05/14 | 716 | 737 | 711 | 732 | 443,000 |
| 2010/05/13 | 724 | 733 | 715 | 731 | 395,000 |
| 2010/05/12 | 716 | 721 | 704 | 711 | 316,000 |
| 2010/05/11 | 714 | 734 | 714 | 719 | 560,000 |
| 2010/05/10 | 675 | 707 | 671 | 707 | 525,000 |
| 2010/05/07 | 680 | 687 | 661 | 673 | 542,000 |
| 2010/05/06 | 709 | 709 | 690 | 695 | 675,000 |
| 2010/04/30 | 700 | 707 | 698 | 706 | 335,000 |
| 2010/04/28 | 687 | 692 | 683 | 690 | 335,000 |
| 2010/04/27 | 696 | 701 | 693 | 697 | 292,000 |
| 2010/04/26 | 680 | 705 | 680 | 703 | 548,000 |
| 2010/04/23 | 674 | 676 | 664 | 676 | 206,000 |
| 2010/04/22 | 670 | 675 | 660 | 673 | 437,000 |
| 2010/04/21 | 653 | 671 | 650 | 669 | 344,000 |
| 2010/04/20 | 630 | 646 | 626 | 643 | 588,000 |
| 2010/04/19 | 631 | 635 | 628 | 629 | 286,000 |
| 2010/04/16 | 640 | 644 | 637 | 640 | 392,000 |
| 2010/04/15 | 639 | 650 | 637 | 640 | 297,000 |
| 2010/04/14 | 655 | 658 | 637 | 637 | 484,000 |
| 2010/04/13 | 661 | 664 | 653 | 661 | 380,000 |
| 2010/04/12 | 671 | 675 | 664 | 666 | 192,000 |
| 2010/04/09 | 659 | 673 | 659 | 670 | 367,000 |
| 2010/04/08 | 659 | 662 | 656 | 658 | 160,000 |
| 2010/04/07 | 652 | 662 | 652 | 659 | 147,000 |
| 2010/04/06 | 659 | 663 | 652 | 656 | 317,000 |
| 2010/04/05 | 651 | 658 | 647 | 651 | 243,000 |
| 2010/04/02 | 655 | 659 | 644 | 649 | 382,000 |
| 2010/04/01 | 648 | 653 | 643 | 653 | 286,000 |
| 2010/03/31 | 637 | 645 | 637 | 643 | 214,000 |
| 2010/03/30 | 630 | 643 | 630 | 643 | 253,000 |
| 2010/03/29 | 616 | 627 | 616 | 625 | 196,000 |
| 2010/03/26 | 622 | 627 | 612 | 627 | 312,000 |
| 2010/03/25 | 619 | 621 | 613 | 615 | 354,000 |
| 2010/03/24 | 617 | 622 | 610 | 617 | 385,000 |
| 2010/03/23 | 605 | 610 | 602 | 605 | 270,000 |
| 2010/03/19 | 599 | 613 | 599 | 610 | 277,000 |
| 2010/03/18 | 605 | 605 | 598 | 599 | 179,000 |
| 2010/03/17 | 601 | 604 | 598 | 602 | 201,000 |
| 2010/03/16 | 600 | 605 | 600 | 602 | 83,000 |
| 2010/03/15 | 605 | 608 | 601 | 604 | 133,000 |
| 2010/03/12 | 603 | 608 | 601 | 607 | 266,000 |
| 2010/03/11 | 602 | 605 | 598 | 604 | 170,000 |
| 2010/03/10 | 599 | 606 | 596 | 601 | 249,000 |
| 2010/03/09 | 599 | 602 | 597 | 599 | 162,000 |
| 2010/03/08 | 601 | 602 | 595 | 599 | 237,000 |
| 2010/03/05 | 582 | 595 | 581 | 592 | 398,000 |
| 2010/03/04 | 570 | 582 | 569 | 576 | 451,000 |
| 2010/03/03 | 568 | 573 | 566 | 568 | 337,000 |
| 2010/03/02 | 575 | 577 | 565 | 573 | 222,000 |
| 2010/03/01 | 577 | 578 | 570 | 575 | 271,000 |
| 2010/02/26 | 566 | 577 | 564 | 574 | 387,000 |
| 2010/02/25 | 570 | 587 | 564 | 569 | 825,000 |
| 2010/02/24 | 565 | 565 | 557 | 560 | 326,000 |
| 2010/02/23 | 583 | 583 | 562 | 569 | 303,000 |
| 2010/02/22 | 569 | 586 | 565 | 583 | 385,000 |
| 2010/02/19 | 575 | 575 | 561 | 563 | 327,000 |
| 2010/02/18 | 580 | 580 | 563 | 571 | 809,000 |
| 2010/02/17 | 586 | 587 | 578 | 582 | 260,000 |
| 2010/02/16 | 591 | 598 | 578 | 581 | 327,000 |
| 2010/02/15 | 600 | 602 | 580 | 585 | 164,000 |
| 2010/02/12 | 594 | 600 | 592 | 595 | 247,000 |
| 2010/02/10 | 583 | 597 | 583 | 584 | 245,000 |
| 2010/02/09 | 586 | 590 | 573 | 582 | 407,000 |
| 2010/02/08 | 601 | 613 | 590 | 595 | 376,000 |
| 2010/02/05 | 605 | 608 | 598 | 604 | 374,000 |
| 2010/02/04 | 604 | 614 | 600 | 614 | 490,000 |
| 2010/02/03 | 593 | 605 | 589 | 603 | 831,000 |
| 2010/02/02 | 565 | 575 | 561 | 575 | 739,000 |
| 2010/02/01 | 586 | 586 | 548 | 555 | 979,000 |
| 2010/01/29 | 608 | 612 | 604 | 605 | 275,000 |
| 2010/01/28 | 613 | 617 | 607 | 608 | 287,000 |
| 2010/01/27 | 622 | 629 | 618 | 618 | 133,000 |
| 2010/01/26 | 642 | 644 | 624 | 625 | 194,000 |
| 2010/01/25 | 641 | 643 | 630 | 639 | 131,000 |
| 2010/01/22 | 648 | 651 | 634 | 644 | 207,000 |
| 2010/01/21 | 644 | 661 | 640 | 659 | 340,000 |
| 2010/01/20 | 645 | 645 | 639 | 642 | 185,000 |
| 2010/01/19 | 637 | 644 | 634 | 641 | 158,000 |
| 2010/01/18 | 641 | 641 | 633 | 637 | 134,000 |
| 2010/01/15 | 633 | 640 | 630 | 640 | 327,000 |
| 2010/01/14 | 634 | 634 | 624 | 631 | 375,000 |
| 2010/01/13 | 632 | 632 | 622 | 626 | 362,000 |
| 2010/01/12 | 637 | 637 | 623 | 633 | 451,000 |
| 2010/01/08 | 645 | 650 | 636 | 637 | 271,000 |
| 2010/01/07 | 660 | 660 | 646 | 650 | 172,000 |
| 2010/01/06 | 648 | 658 | 645 | 655 | 158,000 |
| 2010/01/05 | 661 | 661 | 643 | 648 | 137,000 |
| 2010/01/04 | 650 | 658 | 650 | 657 | 85,000 |