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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,376 | 2,390 | 2,353 | 2,370 | 230,900 |
| 2024/12/27 | 2,349 | 2,374 | 2,319 | 2,367 | 196,300 |
| 2024/12/26 | 2,326 | 2,340 | 2,311 | 2,330 | 118,700 |
| 2024/12/25 | 2,319 | 2,319 | 2,293 | 2,317 | 81,700 |
| 2024/12/24 | 2,330 | 2,330 | 2,285 | 2,298 | 132,100 |
| 2024/12/23 | 2,321 | 2,340 | 2,314 | 2,326 | 131,300 |
| 2024/12/20 | 2,309 | 2,325 | 2,295 | 2,303 | 139,600 |
| 2024/12/19 | 2,251 | 2,308 | 2,247 | 2,295 | 108,800 |
| 2024/12/18 | 2,309 | 2,332 | 2,278 | 2,278 | 129,800 |
| 2024/12/17 | 2,378 | 2,378 | 2,290 | 2,301 | 251,200 |
| 2024/12/16 | 2,314 | 2,399 | 2,311 | 2,378 | 236,800 |
| 2024/12/13 | 2,295 | 2,314 | 2,272 | 2,314 | 208,800 |
| 2024/12/12 | 2,328 | 2,360 | 2,321 | 2,321 | 229,200 |
| 2024/12/11 | 2,342 | 2,359 | 2,279 | 2,294 | 278,100 |
| 2024/12/10 | 2,359 | 2,380 | 2,334 | 2,336 | 172,900 |
| 2024/12/09 | 2,343 | 2,359 | 2,316 | 2,329 | 155,300 |
| 2024/12/06 | 2,334 | 2,339 | 2,298 | 2,331 | 173,300 |
| 2024/12/05 | 2,365 | 2,383 | 2,341 | 2,341 | 130,500 |
| 2024/12/04 | 2,377 | 2,398 | 2,336 | 2,336 | 154,500 |
| 2024/12/03 | 2,350 | 2,426 | 2,350 | 2,387 | 212,400 |
| 2024/12/02 | 2,357 | 2,369 | 2,304 | 2,340 | 240,800 |
| 2024/11/29 | 2,393 | 2,410 | 2,375 | 2,387 | 95,100 |
| 2024/11/28 | 2,368 | 2,416 | 2,361 | 2,404 | 126,700 |
| 2024/11/27 | 2,432 | 2,435 | 2,362 | 2,385 | 177,400 |
| 2024/11/26 | 2,445 | 2,456 | 2,405 | 2,444 | 167,800 |
| 2024/11/25 | 2,493 | 2,512 | 2,443 | 2,443 | 206,700 |
| 2024/11/22 | 2,434 | 2,483 | 2,411 | 2,473 | 184,900 |
| 2024/11/21 | 2,490 | 2,497 | 2,401 | 2,412 | 217,500 |
| 2024/11/20 | 2,469 | 2,534 | 2,465 | 2,489 | 154,400 |
| 2024/11/19 | 2,484 | 2,493 | 2,447 | 2,459 | 129,300 |
| 2024/11/18 | 2,480 | 2,509 | 2,439 | 2,482 | 189,300 |
| 2024/11/15 | 2,535 | 2,545 | 2,494 | 2,497 | 140,000 |
| 2024/11/14 | 2,550 | 2,564 | 2,519 | 2,523 | 224,700 |
| 2024/11/13 | 2,599 | 2,607 | 2,554 | 2,571 | 241,200 |
| 2024/11/12 | 2,620 | 2,627 | 2,585 | 2,603 | 275,400 |
| 2024/11/11 | 2,577 | 2,622 | 2,555 | 2,622 | 185,000 |
| 2024/11/08 | 2,622 | 2,629 | 2,544 | 2,577 | 294,500 |
| 2024/11/07 | 2,560 | 2,615 | 2,513 | 2,614 | 368,800 |
| 2024/11/06 | 2,459 | 2,540 | 2,441 | 2,535 | 469,600 |
| 2024/11/05 | 2,400 | 2,518 | 2,395 | 2,453 | 593,100 |
| 2024/11/01 | 2,363 | 2,458 | 2,320 | 2,390 | 1,035,300 |
| 2024/10/31 | 2,189 | 2,229 | 2,161 | 2,213 | 367,100 |
| 2024/10/30 | 2,200 | 2,237 | 2,190 | 2,196 | 655,700 |
| 2024/10/29 | 2,174 | 2,212 | 2,166 | 2,198 | 331,200 |
| 2024/10/28 | 2,058 | 2,183 | 2,056 | 2,173 | 426,300 |
| 2024/10/25 | 2,126 | 2,135 | 2,042 | 2,066 | 250,500 |
| 2024/10/24 | 2,070 | 2,130 | 2,045 | 2,121 | 220,000 |
| 2024/10/23 | 2,087 | 2,124 | 2,081 | 2,099 | 185,100 |
| 2024/10/22 | 2,105 | 2,110 | 2,066 | 2,094 | 205,900 |
| 2024/10/21 | 2,098 | 2,150 | 2,092 | 2,118 | 207,300 |
| 2024/10/18 | 2,089 | 2,108 | 2,077 | 2,094 | 153,400 |
| 2024/10/17 | 2,065 | 2,079 | 2,056 | 2,063 | 143,200 |
| 2024/10/16 | 2,022 | 2,053 | 2,011 | 2,045 | 123,700 |
| 2024/10/15 | 2,045 | 2,050 | 2,025 | 2,034 | 110,400 |
| 2024/10/11 | 2,026 | 2,029 | 2,011 | 2,018 | 88,100 |
| 2024/10/10 | 2,036 | 2,036 | 2,008 | 2,026 | 99,500 |
| 2024/10/09 | 2,056 | 2,060 | 2,030 | 2,039 | 58,700 |
| 2024/10/08 | 2,046 | 2,057 | 2,030 | 2,039 | 112,300 |
| 2024/10/07 | 2,073 | 2,110 | 2,060 | 2,079 | 255,100 |
| 2024/10/04 | 2,000 | 2,011 | 1,983 | 2,007 | 160,000 |
| 2024/10/03 | 2,080 | 2,081 | 2,016 | 2,016 | 146,000 |
| 2024/10/02 | 2,052 | 2,088 | 2,030 | 2,030 | 163,300 |
| 2024/10/01 | 2,046 | 2,094 | 2,041 | 2,078 | 132,100 |
| 2024/09/30 | 2,023 | 2,056 | 2,015 | 2,038 | 223,000 |
| 2024/09/27 | 2,070 | 2,084 | 2,043 | 2,073 | 148,200 |
| 2024/09/26 | 2,072 | 2,100 | 2,065 | 2,098 | 220,600 |
| 2024/09/25 | 2,047 | 2,053 | 2,010 | 2,034 | 163,500 |
| 2024/09/24 | 2,046 | 2,046 | 2,004 | 2,031 | 205,800 |
| 2024/09/20 | 2,044 | 2,046 | 2,015 | 2,019 | 211,000 |
| 2024/09/19 | 1,967 | 2,035 | 1,961 | 2,023 | 291,200 |
| 2024/09/18 | 1,960 | 1,962 | 1,919 | 1,937 | 100,700 |
| 2024/09/17 | 1,942 | 1,948 | 1,903 | 1,941 | 175,400 |
| 2024/09/13 | 1,957 | 1,966 | 1,918 | 1,918 | 149,800 |
| 2024/09/12 | 1,996 | 2,002 | 1,958 | 1,967 | 184,300 |
| 2024/09/11 | 1,964 | 1,982 | 1,912 | 1,934 | 144,900 |
| 2024/09/10 | 1,984 | 2,001 | 1,970 | 1,970 | 122,900 |
| 2024/09/09 | 1,907 | 1,973 | 1,901 | 1,965 | 201,100 |
| 2024/09/06 | 1,961 | 1,975 | 1,947 | 1,963 | 173,300 |
| 2024/09/05 | 1,951 | 1,993 | 1,944 | 1,960 | 214,100 |
| 2024/09/04 | 1,959 | 2,013 | 1,959 | 1,977 | 267,900 |
| 2024/09/03 | 2,006 | 2,039 | 2,002 | 2,034 | 133,300 |
| 2024/09/02 | 2,012 | 2,029 | 1,995 | 2,006 | 107,400 |
| 2024/08/30 | 1,950 | 2,021 | 1,946 | 2,010 | 318,400 |
| 2024/08/29 | 1,889 | 1,937 | 1,882 | 1,930 | 173,300 |
| 2024/08/28 | 1,891 | 1,903 | 1,873 | 1,885 | 91,800 |
| 2024/08/27 | 1,867 | 1,908 | 1,862 | 1,899 | 176,900 |
| 2024/08/26 | 1,850 | 1,865 | 1,834 | 1,862 | 173,000 |
| 2024/08/23 | 1,885 | 1,885 | 1,861 | 1,871 | 146,100 |
| 2024/08/22 | 1,905 | 1,906 | 1,874 | 1,887 | 124,000 |
| 2024/08/21 | 1,861 | 1,896 | 1,860 | 1,886 | 159,800 |
| 2024/08/20 | 1,904 | 1,904 | 1,864 | 1,889 | 186,900 |
| 2024/08/19 | 1,882 | 1,918 | 1,865 | 1,869 | 234,700 |
| 2024/08/16 | 1,876 | 1,882 | 1,853 | 1,880 | 204,600 |
| 2024/08/15 | 1,850 | 1,876 | 1,832 | 1,839 | 183,700 |
| 2024/08/14 | 1,826 | 1,860 | 1,801 | 1,841 | 307,100 |
| 2024/08/13 | 1,758 | 1,829 | 1,753 | 1,829 | 309,900 |
| 2024/08/09 | 1,764 | 1,776 | 1,731 | 1,758 | 419,200 |
| 2024/08/08 | 1,682 | 1,762 | 1,681 | 1,724 | 365,300 |
| 2024/08/07 | 1,676 | 1,804 | 1,650 | 1,740 | 570,800 |
| 2024/08/06 | 1,584 | 1,711 | 1,584 | 1,686 | 699,400 |
| 2024/08/05 | 1,587 | 1,679 | 1,422 | 1,469 | 1,252,700 |
| 2024/08/02 | 1,821 | 1,850 | 1,733 | 1,747 | 939,900 |
| 2024/08/01 | 1,982 | 2,001 | 1,871 | 1,919 | 1,058,300 |
| 2024/07/31 | 2,055 | 2,131 | 2,050 | 2,111 | 788,500 |
| 2024/07/30 | 2,081 | 2,120 | 2,050 | 2,071 | 346,900 |
| 2024/07/29 | 2,025 | 2,072 | 2,021 | 2,047 | 161,300 |
| 2024/07/26 | 1,991 | 2,025 | 1,969 | 2,001 | 235,000 |
| 2024/07/25 | 2,000 | 2,011 | 1,969 | 1,988 | 318,800 |
| 2024/07/24 | 2,098 | 2,099 | 2,039 | 2,040 | 212,000 |
| 2024/07/23 | 2,120 | 2,152 | 2,107 | 2,130 | 187,200 |
| 2024/07/22 | 2,160 | 2,166 | 2,088 | 2,091 | 151,800 |
| 2024/07/19 | 2,163 | 2,173 | 2,135 | 2,157 | 146,600 |
| 2024/07/18 | 2,150 | 2,202 | 2,147 | 2,172 | 236,800 |
| 2024/07/17 | 2,163 | 2,208 | 2,158 | 2,202 | 236,200 |
| 2024/07/16 | 2,135 | 2,155 | 2,132 | 2,140 | 211,400 |
| 2024/07/12 | 2,100 | 2,144 | 2,100 | 2,131 | 216,600 |
| 2024/07/11 | 2,180 | 2,181 | 2,111 | 2,136 | 247,900 |
| 2024/07/10 | 2,164 | 2,172 | 2,096 | 2,119 | 159,900 |
| 2024/07/09 | 2,148 | 2,176 | 2,145 | 2,155 | 180,600 |
| 2024/07/08 | 2,130 | 2,137 | 2,091 | 2,106 | 161,500 |
| 2024/07/05 | 2,179 | 2,184 | 2,129 | 2,144 | 166,700 |
| 2024/07/04 | 2,150 | 2,184 | 2,146 | 2,171 | 267,300 |
| 2024/07/03 | 2,086 | 2,128 | 2,081 | 2,128 | 289,900 |
| 2024/07/02 | 2,020 | 2,087 | 2,019 | 2,083 | 348,200 |
| 2024/07/01 | 2,035 | 2,045 | 2,006 | 2,006 | 174,800 |
| 2024/06/28 | 2,025 | 2,048 | 2,020 | 2,034 | 163,500 |
| 2024/06/27 | 2,015 | 2,028 | 2,008 | 2,010 | 151,000 |
| 2024/06/26 | 2,005 | 2,028 | 1,996 | 2,019 | 219,800 |
| 2024/06/25 | 1,989 | 2,004 | 1,978 | 2,002 | 147,000 |
| 2024/06/24 | 1,973 | 1,995 | 1,968 | 1,972 | 201,000 |
| 2024/06/21 | 1,989 | 1,990 | 1,952 | 1,959 | 216,000 |
| 2024/06/20 | 1,951 | 1,975 | 1,948 | 1,972 | 187,100 |
| 2024/06/19 | 1,976 | 1,989 | 1,951 | 1,954 | 148,000 |
| 2024/06/18 | 1,996 | 2,002 | 1,963 | 1,976 | 185,200 |
| 2024/06/17 | 2,014 | 2,017 | 1,972 | 1,989 | 314,500 |
| 2024/06/14 | 1,983 | 2,065 | 1,982 | 2,054 | 324,400 |
| 2024/06/13 | 2,067 | 2,072 | 1,976 | 1,979 | 241,400 |
| 2024/06/12 | 2,030 | 2,067 | 2,030 | 2,048 | 148,900 |
| 2024/06/11 | 2,080 | 2,113 | 2,048 | 2,053 | 234,600 |
| 2024/06/10 | 2,015 | 2,067 | 2,015 | 2,067 | 285,600 |
| 2024/06/07 | 1,999 | 2,020 | 1,996 | 2,007 | 157,800 |
| 2024/06/06 | 1,999 | 2,023 | 1,990 | 1,992 | 189,500 |
| 2024/06/05 | 1,963 | 1,993 | 1,961 | 1,979 | 228,100 |
| 2024/06/04 | 1,960 | 1,999 | 1,950 | 1,975 | 250,400 |
| 2024/06/03 | 2,000 | 2,003 | 1,966 | 1,974 | 270,500 |
| 2024/05/31 | 2,001 | 2,032 | 1,964 | 1,983 | 774,000 |
| 2024/05/30 | 2,017 | 2,040 | 1,995 | 2,017 | 294,500 |
| 2024/05/29 | 2,076 | 2,100 | 2,049 | 2,051 | 144,500 |
| 2024/05/28 | 2,093 | 2,125 | 2,082 | 2,087 | 232,400 |
| 2024/05/27 | 2,052 | 2,094 | 2,038 | 2,094 | 276,200 |
| 2024/05/24 | 2,025 | 2,060 | 2,017 | 2,049 | 130,900 |
| 2024/05/23 | 2,065 | 2,069 | 2,029 | 2,056 | 168,800 |
| 2024/05/22 | 2,051 | 2,100 | 2,031 | 2,046 | 367,000 |
| 2024/05/21 | 2,065 | 2,076 | 2,037 | 2,055 | 222,000 |
| 2024/05/20 | 2,047 | 2,059 | 2,027 | 2,059 | 256,200 |
| 2024/05/17 | 1,987 | 2,038 | 1,972 | 2,026 | 228,300 |
| 2024/05/16 | 2,046 | 2,050 | 1,939 | 1,982 | 565,600 |
| 2024/05/15 | 2,047 | 2,077 | 1,987 | 2,017 | 572,300 |
| 2024/05/14 | 2,015 | 2,066 | 2,015 | 2,063 | 539,300 |
| 2024/05/13 | 1,911 | 2,013 | 1,900 | 2,013 | 801,600 |
| 2024/05/10 | 1,893 | 1,950 | 1,852 | 1,919 | 2,143,600 |
| 2024/05/09 | 2,056 | 2,084 | 2,026 | 2,058 | 593,700 |
| 2024/05/08 | 2,014 | 2,048 | 2,014 | 2,039 | 348,800 |
| 2024/05/07 | 2,050 | 2,058 | 2,022 | 2,045 | 307,800 |
| 2024/05/02 | 2,020 | 2,039 | 2,005 | 2,029 | 214,500 |
| 2024/05/01 | 2,040 | 2,046 | 2,005 | 2,021 | 225,800 |
| 2024/04/30 | 2,048 | 2,087 | 2,023 | 2,070 | 312,800 |
| 2024/04/26 | 1,990 | 2,056 | 1,954 | 2,036 | 459,100 |
| 2024/04/25 | 2,001 | 2,022 | 1,973 | 1,980 | 305,300 |
| 2024/04/24 | 2,021 | 2,052 | 2,008 | 2,044 | 419,500 |
| 2024/04/23 | 2,008 | 2,033 | 1,990 | 2,002 | 285,900 |
| 2024/04/22 | 1,999 | 2,022 | 1,979 | 1,993 | 420,400 |
| 2024/04/19 | 2,023 | 2,045 | 1,940 | 1,985 | 666,200 |
| 2024/04/18 | 2,010 | 2,063 | 1,996 | 2,045 | 351,100 |
| 2024/04/17 | 2,065 | 2,070 | 2,010 | 2,013 | 496,800 |
| 2024/04/16 | 2,120 | 2,137 | 2,047 | 2,063 | 499,700 |
| 2024/04/15 | 2,120 | 2,173 | 2,114 | 2,153 | 279,400 |
| 2024/04/12 | 2,199 | 2,205 | 2,131 | 2,148 | 274,300 |
| 2024/04/11 | 2,185 | 2,196 | 2,147 | 2,193 | 229,900 |
| 2024/04/10 | 2,189 | 2,232 | 2,186 | 2,210 | 180,700 |
| 2024/04/09 | 2,203 | 2,225 | 2,174 | 2,219 | 261,400 |
| 2024/04/08 | 2,202 | 2,233 | 2,176 | 2,192 | 358,300 |
| 2024/04/05 | 2,174 | 2,192 | 2,128 | 2,152 | 458,100 |
| 2024/04/04 | 2,210 | 2,291 | 2,207 | 2,242 | 395,700 |
| 2024/04/03 | 2,150 | 2,201 | 2,136 | 2,169 | 337,200 |
| 2024/04/02 | 2,201 | 2,213 | 2,166 | 2,190 | 350,700 |
| 2024/04/01 | 2,269 | 2,273 | 2,188 | 2,210 | 294,600 |
| 2024/03/29 | 2,230 | 2,287 | 2,226 | 2,267 | 245,500 |
| 2024/03/28 | 2,268 | 2,270 | 2,203 | 2,217 | 206,800 |
| 2024/03/27 | 2,267 | 2,288 | 2,247 | 2,267 | 291,700 |
| 2024/03/26 | 2,282 | 2,293 | 2,244 | 2,252 | 320,300 |
| 2024/03/25 | 2,325 | 2,340 | 2,272 | 2,280 | 306,700 |
| 2024/03/22 | 2,355 | 2,360 | 2,297 | 2,324 | 425,200 |
| 2024/03/21 | 2,305 | 2,335 | 2,273 | 2,324 | 454,200 |
| 2024/03/19 | 2,194 | 2,270 | 2,184 | 2,267 | 608,600 |
| 2024/03/18 | 2,151 | 2,216 | 2,151 | 2,215 | 377,100 |
| 2024/03/15 | 2,105 | 2,159 | 2,093 | 2,137 | 547,000 |
| 2024/03/14 | 2,145 | 2,148 | 2,087 | 2,126 | 286,500 |
| 2024/03/13 | 2,168 | 2,196 | 2,083 | 2,110 | 391,300 |
| 2024/03/12 | 2,068 | 2,142 | 2,038 | 2,136 | 565,500 |
| 2024/03/11 | 2,100 | 2,130 | 2,023 | 2,068 | 775,300 |
| 2024/03/08 | 2,109 | 2,253 | 2,102 | 2,175 | 814,000 |
| 2024/03/07 | 2,195 | 2,241 | 2,113 | 2,138 | 1,036,900 |
| 2024/03/06 | 2,077 | 2,379 | 2,063 | 2,222 | 3,302,200 |
| 2024/03/05 | 2,107 | 2,137 | 2,096 | 2,127 | 407,000 |
| 2024/03/04 | 2,170 | 2,196 | 2,067 | 2,069 | 528,100 |
| 2024/03/01 | 2,135 | 2,150 | 2,095 | 2,140 | 461,800 |
| 2024/02/29 | 2,150 | 2,172 | 2,115 | 2,160 | 524,500 |
| 2024/02/28 | 2,155 | 2,177 | 2,133 | 2,144 | 347,800 |
| 2024/02/27 | 2,160 | 2,201 | 2,116 | 2,140 | 572,200 |
| 2024/02/26 | 2,164 | 2,208 | 2,142 | 2,167 | 401,200 |
| 2024/02/22 | 2,123 | 2,146 | 2,094 | 2,123 | 306,600 |
| 2024/02/21 | 2,088 | 2,119 | 2,085 | 2,117 | 356,400 |
| 2024/02/20 | 2,069 | 2,118 | 2,067 | 2,090 | 408,400 |
| 2024/02/19 | 2,030 | 2,100 | 2,024 | 2,100 | 404,600 |
| 2024/02/16 | 2,022 | 2,063 | 2,016 | 2,033 | 290,300 |
| 2024/02/15 | 2,024 | 2,028 | 1,992 | 2,003 | 274,600 |
| 2024/02/14 | 2,005 | 2,035 | 1,968 | 1,988 | 319,700 |
| 2024/02/13 | 1,985 | 2,025 | 1,961 | 2,025 | 363,100 |
| 2024/02/09 | 1,939 | 1,983 | 1,931 | 1,956 | 279,200 |
| 2024/02/08 | 1,936 | 1,971 | 1,905 | 1,952 | 424,200 |
| 2024/02/07 | 1,942 | 1,965 | 1,932 | 1,947 | 335,100 |
| 2024/02/06 | 1,975 | 1,988 | 1,938 | 1,945 | 303,700 |
| 2024/02/05 | 2,019 | 2,024 | 1,958 | 1,980 | 468,700 |
| 2024/02/02 | 2,000 | 2,042 | 1,983 | 2,017 | 789,900 |
| 2024/02/01 | 2,090 | 2,111 | 1,991 | 1,991 | 1,488,000 |
| 2024/01/31 | 1,894 | 1,894 | 1,856 | 1,891 | 563,400 |
| 2024/01/30 | 1,862 | 1,884 | 1,847 | 1,854 | 460,600 |
| 2024/01/29 | 1,782 | 1,898 | 1,778 | 1,872 | 1,003,500 |
| 2024/01/26 | 1,735 | 1,757 | 1,730 | 1,742 | 292,800 |
| 2024/01/25 | 1,730 | 1,755 | 1,721 | 1,747 | 281,100 |
| 2024/01/24 | 1,761 | 1,771 | 1,742 | 1,742 | 298,000 |
| 2024/01/23 | 1,791 | 1,810 | 1,761 | 1,775 | 275,000 |
| 2024/01/22 | 1,783 | 1,795 | 1,759 | 1,790 | 438,400 |
| 2024/01/19 | 1,751 | 1,766 | 1,742 | 1,756 | 284,200 |
| 2024/01/18 | 1,738 | 1,764 | 1,727 | 1,736 | 352,300 |
| 2024/01/17 | 1,796 | 1,811 | 1,743 | 1,743 | 502,700 |
| 2024/01/16 | 1,819 | 1,819 | 1,789 | 1,798 | 224,900 |
| 2024/01/15 | 1,790 | 1,819 | 1,781 | 1,815 | 317,000 |
| 2024/01/12 | 1,787 | 1,816 | 1,773 | 1,798 | 572,800 |
| 2024/01/11 | 1,770 | 1,776 | 1,737 | 1,752 | 427,700 |
| 2024/01/10 | 1,711 | 1,785 | 1,711 | 1,755 | 791,400 |
| 2024/01/09 | 1,706 | 1,747 | 1,702 | 1,742 | 538,200 |
| 2024/01/05 | 1,725 | 1,737 | 1,690 | 1,691 | 404,100 |
| 2024/01/04 | 1,658 | 1,712 | 1,638 | 1,708 | 480,000 |