日本特殊塗料(4619)の株価時系列情報
日本特殊塗料(4619)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 |
---|---|---|---|---|---|
1985/12/28 | 341 | 341 | 341 | 341 | 1,000 |
1985/12/27 | 341 | 341 | 341 | 341 | 2,000 |
1985/12/26 | 340 | 340 | 340 | 340 | 2,000 |
1985/12/25 | 342 | 342 | 336 | 336 | 4,000 |
1985/12/24 | 352 | 352 | 336 | 336 | 8,000 |
1985/12/23 | 353 | 353 | 350 | 350 | 15,000 |
1985/12/21 | 350 | 354 | 350 | 354 | 3,000 |
1985/12/20 | 340 | 349 | 337 | 349 | 18,000 |
1985/12/19 | 345 | 345 | 340 | 340 | 2,000 |
1985/12/18 | 336 | 336 | 335 | 335 | 11,000 |
1985/12/17 | 340 | 340 | 330 | 333 | 15,000 |
1985/12/16 | 345 | 345 | 342 | 342 | 14,000 |
1985/12/13 | 350 | 350 | 350 | 350 | 2,000 |
1985/12/11 | 360 | 365 | 342 | 342 | 19,000 |
1985/12/10 | 360 | 360 | 360 | 360 | 6,000 |
1985/12/09 | 350 | 350 | 350 | 350 | 2,000 |
1985/12/06 | 351 | 351 | 350 | 350 | 11,000 |
1985/12/05 | 353 | 355 | 341 | 349 | 29,000 |
1985/12/04 | 369 | 370 | 360 | 360 | 33,000 |
1985/12/03 | 355 | 370 | 355 | 370 | 15,000 |
1985/12/02 | 366 | 370 | 355 | 355 | 26,000 |
1985/11/30 | 376 | 377 | 368 | 376 | 40,000 |
1985/11/29 | 367 | 385 | 365 | 380 | 260,000 |
1985/11/28 | 357 | 365 | 353 | 365 | 80,000 |
1985/11/27 | 358 | 359 | 353 | 358 | 21,000 |
1985/11/26 | 367 | 367 | 350 | 360 | 62,000 |
1985/11/25 | 354 | 368 | 350 | 367 | 108,000 |
1985/11/22 | 350 | 355 | 350 | 350 | 36,000 |
1985/11/21 | 350 | 354 | 345 | 350 | 54,000 |
1985/11/20 | 345 | 354 | 345 | 345 | 40,000 |
1985/11/19 | 353 | 353 | 345 | 345 | 9,000 |
1985/11/18 | 349 | 355 | 345 | 355 | 21,000 |
1985/11/16 | 344 | 349 | 341 | 347 | 25,000 |
1985/11/15 | 344 | 344 | 339 | 344 | 13,000 |
1985/11/14 | 338 | 347 | 338 | 347 | 10,000 |
1985/11/13 | 344 | 346 | 343 | 346 | 10,000 |
1985/11/12 | 349 | 349 | 345 | 349 | 7,000 |
1985/11/11 | 339 | 350 | 339 | 350 | 25,000 |
1985/11/08 | 332 | 339 | 331 | 339 | 14,000 |
1985/11/07 | 330 | 341 | 325 | 330 | 65,000 |
1985/11/06 | 335 | 336 | 330 | 330 | 12,000 |
1985/11/02 | 327 | 335 | 320 | 335 | 17,000 |
1985/11/01 | 336 | 336 | 336 | 336 | 2,000 |
1985/10/31 | 330 | 338 | 330 | 338 | 6,000 |
1985/10/30 | 339 | 339 | 339 | 339 | 3,000 |
1985/10/29 | 339 | 339 | 326 | 334 | 13,000 |
1985/10/28 | 340 | 340 | 340 | 340 | 10,000 |
1985/10/26 | 328 | 330 | 328 | 330 | 10,000 |
1985/10/25 | 327 | 343 | 327 | 341 | 30,000 |
1985/10/24 | 331 | 331 | 327 | 327 | 9,000 |
1985/10/23 | 331 | 331 | 330 | 330 | 11,000 |
1985/10/22 | 326 | 331 | 326 | 330 | 10,000 |
1985/10/18 | 347 | 347 | 342 | 346 | 16,000 |
1985/10/17 | 327 | 347 | 326 | 347 | 71,000 |
1985/10/16 | 327 | 327 | 327 | 327 | 6,000 |
1985/10/14 | 354 | 354 | 345 | 352 | 12,000 |
1985/10/11 | 359 | 359 | 346 | 356 | 33,000 |
1985/10/09 | 350 | 360 | 345 | 357 | 43,000 |
1985/10/08 | 334 | 360 | 320 | 360 | 91,000 |
1985/10/07 | 325 | 340 | 325 | 338 | 13,000 |
1985/10/05 | 316 | 320 | 315 | 320 | 38,000 |
1985/10/04 | 320 | 321 | 320 | 321 | 4,000 |
1985/10/03 | 321 | 321 | 320 | 320 | 2,000 |
1985/10/02 | 321 | 321 | 321 | 321 | 4,000 |
1985/10/01 | 316 | 320 | 313 | 320 | 12,000 |
1985/09/30 | 313 | 313 | 313 | 313 | 2,000 |
1985/09/28 | 312 | 312 | 311 | 311 | 4,000 |
1985/09/27 | 311 | 313 | 311 | 312 | 12,000 |
1985/09/26 | 327 | 327 | 316 | 316 | 38,000 |
1985/09/25 | 332 | 332 | 327 | 327 | 9,000 |
1985/09/24 | 326 | 327 | 326 | 327 | 13,000 |
1985/09/21 | 327 | 327 | 326 | 326 | 4,000 |
1985/09/20 | 327 | 328 | 327 | 327 | 6,000 |
1985/09/19 | 327 | 327 | 327 | 327 | 6,000 |
1985/09/18 | 326 | 326 | 326 | 326 | 6,000 |
1985/09/13 | 326 | 326 | 326 | 326 | 7,000 |
1985/09/12 | 337 | 337 | 335 | 335 | 4,000 |
1985/09/11 | 340 | 340 | 330 | 337 | 21,000 |
1985/09/09 | 335 | 335 | 335 | 335 | 1,000 |
1985/09/07 | 333 | 333 | 333 | 333 | 1,000 |
1985/09/06 | 340 | 340 | 340 | 340 | 9,000 |
1985/09/05 | 346 | 346 | 340 | 340 | 7,000 |
1985/09/04 | 353 | 353 | 348 | 351 | 25,000 |
1985/09/03 | 348 | 370 | 348 | 355 | 84,000 |
1985/09/02 | 323 | 352 | 323 | 352 | 17,000 |
1985/08/31 | 327 | 327 | 327 | 327 | 2,000 |
1985/08/30 | 320 | 322 | 320 | 322 | 2,000 |
1985/08/29 | 318 | 318 | 318 | 318 | 2,000 |
1985/08/28 | 317 | 318 | 317 | 317 | 5,000 |
1985/08/27 | 317 | 320 | 316 | 316 | 14,000 |
1985/08/26 | 318 | 318 | 316 | 317 | 8,000 |
1985/08/24 | 321 | 321 | 316 | 316 | 5,000 |
1985/08/23 | 320 | 320 | 315 | 316 | 25,000 |
1985/08/22 | 320 | 320 | 320 | 320 | 3,000 |
1985/08/21 | 320 | 320 | 316 | 316 | 10,000 |
1985/08/20 | 316 | 317 | 316 | 317 | 3,000 |
1985/08/19 | 316 | 316 | 315 | 315 | 2,000 |
1985/08/16 | 321 | 321 | 310 | 310 | 13,000 |
1985/08/15 | 330 | 330 | 320 | 320 | 11,000 |
1985/08/14 | 330 | 330 | 330 | 330 | 3,000 |
1985/08/13 | 341 | 341 | 341 | 341 | 5,000 |
1985/08/09 | 334 | 334 | 330 | 330 | 11,000 |
1985/08/08 | 336 | 336 | 334 | 334 | 16,000 |
1985/08/07 | 336 | 336 | 336 | 336 | 3,000 |
1985/08/06 | 337 | 337 | 335 | 335 | 18,000 |
1985/08/05 | 335 | 340 | 335 | 336 | 6,000 |
1985/08/03 | 340 | 340 | 335 | 335 | 12,000 |
1985/08/02 | 345 | 350 | 345 | 350 | 7,000 |
1985/08/01 | 355 | 355 | 345 | 345 | 17,000 |
1985/07/31 | 355 | 355 | 348 | 350 | 17,000 |
1985/07/30 | 355 | 358 | 345 | 353 | 33,000 |
1985/07/29 | 355 | 355 | 352 | 353 | 14,000 |
1985/07/27 | 359 | 359 | 350 | 354 | 21,000 |
1985/07/26 | 350 | 355 | 350 | 354 | 36,000 |
1985/07/25 | 365 | 365 | 351 | 351 | 43,000 |
1985/07/24 | 373 | 379 | 366 | 366 | 48,000 |
1985/07/23 | 360 | 375 | 360 | 368 | 32,000 |
1985/07/22 | 365 | 365 | 352 | 352 | 27,000 |
1985/07/20 | 378 | 378 | 370 | 370 | 24,000 |
1985/07/19 | 379 | 379 | 368 | 374 | 137,000 |
1985/07/18 | 380 | 384 | 365 | 373 | 125,000 |
1985/07/17 | 358 | 389 | 358 | 380 | 287,000 |
1985/07/16 | 350 | 351 | 348 | 351 | 23,000 |
1985/07/15 | 350 | 350 | 345 | 350 | 46,000 |
1985/07/12 | 342 | 353 | 342 | 351 | 16,000 |
1985/07/11 | 355 | 355 | 345 | 345 | 27,000 |
1985/07/10 | 360 | 360 | 358 | 358 | 8,000 |
1985/07/09 | 365 | 365 | 360 | 360 | 27,000 |
1985/07/08 | 374 | 374 | 365 | 365 | 41,000 |
1985/07/06 | 365 | 373 | 365 | 373 | 35,000 |
1985/07/05 | 367 | 367 | 354 | 360 | 40,000 |
1985/07/04 | 370 | 373 | 363 | 365 | 64,000 |
1985/07/03 | 359 | 368 | 355 | 364 | 50,000 |
1985/07/02 | 360 | 360 | 346 | 354 | 25,000 |
1985/07/01 | 353 | 360 | 350 | 353 | 24,000 |
1985/06/29 | 345 | 345 | 342 | 345 | 14,000 |
1985/06/28 | 353 | 353 | 340 | 340 | 31,000 |
1985/06/27 | 360 | 362 | 341 | 341 | 31,000 |
1985/06/26 | 360 | 362 | 348 | 362 | 36,000 |
1985/06/25 | 370 | 370 | 359 | 360 | 59,000 |
1985/06/24 | 369 | 392 | 368 | 374 | 269,000 |
1985/06/22 | 360 | 370 | 356 | 370 | 203,000 |
1985/06/21 | 350 | 360 | 345 | 359 | 319,000 |
1985/06/20 | 339 | 340 | 333 | 340 | 173,000 |
1985/06/19 | 340 | 340 | 335 | 335 | 110,000 |
1985/06/18 | 323 | 339 | 323 | 339 | 61,000 |
1985/06/17 | 322 | 322 | 321 | 321 | 32,000 |
1985/06/15 | 319 | 321 | 319 | 321 | 4,000 |
1985/06/14 | 317 | 325 | 317 | 324 | 17,000 |
1985/06/13 | 325 | 326 | 321 | 322 | 15,000 |
1985/06/12 | 325 | 339 | 325 | 327 | 26,000 |
1985/06/11 | 330 | 330 | 320 | 325 | 20,000 |
1985/06/10 | 321 | 327 | 321 | 327 | 5,000 |
1985/06/07 | 317 | 317 | 317 | 317 | 1,000 |
1985/06/06 | 321 | 321 | 320 | 320 | 2,000 |
1985/06/05 | 320 | 320 | 311 | 312 | 8,000 |
1985/06/04 | 325 | 325 | 325 | 325 | 8,000 |
1985/06/03 | 329 | 340 | 329 | 340 | 20,000 |
1985/06/01 | 329 | 329 | 329 | 329 | 1,000 |
1985/05/31 | 317 | 330 | 317 | 330 | 11,000 |
1985/05/30 | 332 | 332 | 326 | 326 | 13,000 |
1985/05/29 | 330 | 334 | 330 | 331 | 7,000 |
1985/05/28 | 330 | 340 | 329 | 340 | 8,000 |
1985/05/27 | 329 | 329 | 329 | 329 | 8,000 |
1985/05/25 | 330 | 342 | 330 | 342 | 20,000 |
1985/05/24 | 328 | 330 | 328 | 330 | 3,000 |
1985/05/23 | 330 | 330 | 327 | 327 | 13,000 |
1985/05/22 | 335 | 342 | 335 | 342 | 20,000 |
1985/05/21 | 336 | 338 | 335 | 335 | 10,000 |
1985/05/20 | 343 | 343 | 336 | 336 | 17,000 |
1985/05/18 | 344 | 344 | 337 | 338 | 48,000 |
1985/05/17 | 330 | 348 | 330 | 347 | 180,000 |
1985/05/16 | 329 | 330 | 329 | 330 | 5,000 |
1985/05/15 | 332 | 332 | 327 | 330 | 14,000 |
1985/05/14 | 320 | 332 | 320 | 332 | 16,000 |
1985/05/13 | 333 | 333 | 330 | 330 | 3,000 |
1985/05/10 | 334 | 334 | 330 | 333 | 14,000 |
1985/05/09 | 338 | 338 | 326 | 331 | 11,000 |
1985/05/08 | 335 | 340 | 335 | 340 | 21,000 |
1985/05/07 | 338 | 341 | 335 | 340 | 73,000 |
1985/05/04 | 335 | 335 | 333 | 333 | 15,000 |
1985/05/02 | 335 | 337 | 320 | 320 | 44,000 |
1985/05/01 | 329 | 337 | 325 | 337 | 76,000 |
1985/04/30 | 325 | 329 | 325 | 329 | 50,000 |
1985/04/27 | 310 | 310 | 309 | 309 | 11,000 |
1985/04/26 | 319 | 324 | 314 | 314 | 20,000 |
1985/04/25 | 313 | 325 | 313 | 324 | 20,000 |
1985/04/24 | 310 | 312 | 310 | 312 | 2,000 |
1985/04/23 | 310 | 310 | 303 | 303 | 11,000 |
1985/04/22 | 301 | 310 | 301 | 301 | 20,000 |
1985/04/20 | 312 | 313 | 312 | 313 | 2,000 |
1985/04/19 | 300 | 313 | 300 | 313 | 4,000 |
1985/04/18 | 310 | 310 | 310 | 310 | 4,000 |
1985/04/17 | 300 | 310 | 300 | 310 | 10,000 |
1985/04/16 | 314 | 314 | 314 | 314 | 1,000 |
1985/04/15 | 305 | 315 | 304 | 314 | 21,000 |
1985/04/12 | 306 | 306 | 306 | 306 | 11,000 |
1985/04/11 | 308 | 308 | 308 | 308 | 1,000 |
1985/04/10 | 313 | 313 | 306 | 309 | 13,000 |
1985/04/09 | 308 | 308 | 308 | 308 | 9,000 |
1985/04/08 | 310 | 310 | 310 | 310 | 3,000 |
1985/04/06 | 311 | 316 | 310 | 310 | 5,000 |
1985/04/05 | 306 | 306 | 306 | 306 | 11,000 |
1985/04/04 | 307 | 308 | 307 | 307 | 16,000 |
1985/04/03 | 308 | 308 | 308 | 308 | 22,000 |
1985/04/02 | 315 | 321 | 315 | 315 | 11,000 |
1985/04/01 | 315 | 315 | 315 | 315 | 1,000 |
1985/03/29 | 315 | 318 | 308 | 318 | 8,000 |
1985/03/28 | 316 | 316 | 316 | 316 | 2,000 |
1985/03/27 | 307 | 308 | 307 | 308 | 10,000 |
1985/03/26 | 320 | 320 | 306 | 306 | 12,000 |
1985/03/25 | 322 | 322 | 322 | 322 | 3,000 |
1985/03/23 | 312 | 322 | 312 | 322 | 7,000 |
1985/03/22 | 323 | 323 | 312 | 312 | 17,000 |
1985/03/20 | 328 | 328 | 317 | 325 | 20,000 |
1985/03/19 | 328 | 329 | 325 | 328 | 46,000 |
1985/03/18 | 320 | 330 | 320 | 328 | 40,000 |
1985/03/16 | 318 | 320 | 318 | 320 | 11,000 |
1985/03/15 | 311 | 320 | 311 | 319 | 10,000 |
1985/03/14 | 322 | 322 | 316 | 322 | 11,000 |
1985/03/13 | 320 | 322 | 315 | 320 | 22,000 |
1985/03/12 | 314 | 320 | 314 | 315 | 5,000 |
1985/03/11 | 322 | 322 | 309 | 309 | 11,000 |
1985/03/08 | 319 | 322 | 315 | 322 | 15,000 |
1985/03/07 | 320 | 320 | 320 | 320 | 9,000 |
1985/03/06 | 319 | 322 | 319 | 322 | 18,000 |
1985/03/05 | 316 | 325 | 316 | 324 | 11,000 |
1985/03/04 | 316 | 320 | 316 | 316 | 12,000 |
1985/03/02 | 320 | 320 | 315 | 315 | 14,000 |
1985/03/01 | 310 | 320 | 310 | 320 | 15,000 |
1985/02/28 | 322 | 325 | 304 | 304 | 49,000 |
1985/02/27 | 327 | 328 | 321 | 321 | 7,000 |
1985/02/26 | 336 | 340 | 330 | 330 | 22,000 |
1985/02/25 | 330 | 343 | 330 | 332 | 86,000 |
1985/02/23 | 325 | 327 | 320 | 327 | 54,000 |
1985/02/22 | 329 | 329 | 315 | 320 | 32,000 |
1985/02/21 | 325 | 325 | 315 | 320 | 30,000 |
1985/02/20 | 336 | 339 | 325 | 330 | 112,000 |
1985/02/19 | 325 | 340 | 320 | 340 | 423,000 |
1985/02/18 | 314 | 330 | 314 | 315 | 117,000 |
1985/02/16 | 309 | 314 | 309 | 314 | 21,000 |
1985/02/15 | 313 | 313 | 310 | 312 | 5,000 |
1985/02/14 | 313 | 315 | 310 | 314 | 19,000 |
1985/02/13 | 300 | 312 | 300 | 310 | 23,000 |
1985/02/12 | 309 | 309 | 305 | 305 | 30,000 |
1985/02/08 | 307 | 312 | 305 | 308 | 29,000 |
1985/02/07 | 310 | 315 | 307 | 307 | 39,000 |
1985/02/06 | 306 | 315 | 306 | 313 | 46,000 |
1985/02/05 | 305 | 310 | 304 | 305 | 16,000 |
1985/02/04 | 300 | 305 | 300 | 305 | 2,000 |
1985/02/02 | 304 | 304 | 296 | 303 | 4,000 |
1985/02/01 | 295 | 305 | 295 | 305 | 17,000 |
1985/01/31 | 300 | 310 | 297 | 310 | 12,000 |
1985/01/30 | 295 | 300 | 295 | 300 | 7,000 |
1985/01/29 | 303 | 303 | 295 | 300 | 39,000 |
1985/01/28 | 308 | 316 | 308 | 311 | 20,000 |
1985/01/26 | 316 | 316 | 313 | 313 | 4,000 |
1985/01/25 | 319 | 319 | 313 | 315 | 9,000 |
1985/01/24 | 315 | 318 | 310 | 318 | 29,000 |
1985/01/23 | 314 | 315 | 311 | 315 | 54,000 |
1985/01/22 | 312 | 315 | 302 | 302 | 80,000 |
1985/01/21 | 311 | 312 | 302 | 312 | 56,000 |
1985/01/19 | 306 | 309 | 300 | 301 | 52,000 |
1985/01/18 | 295 | 309 | 295 | 309 | 48,000 |
1985/01/17 | 295 | 300 | 295 | 300 | 10,000 |
1985/01/16 | 292 | 300 | 292 | 300 | 6,000 |
1985/01/11 | 296 | 300 | 296 | 300 | 6,000 |
1985/01/10 | 304 | 304 | 300 | 300 | 10,000 |
1985/01/09 | 300 | 304 | 300 | 304 | 8,000 |
1985/01/08 | 293 | 304 | 293 | 304 | 5,000 |
1985/01/07 | 295 | 305 | 295 | 300 | 8,000 |
1985/01/05 | 305 | 305 | 305 | 305 | 16,000 |
1985/01/04 | 302 | 309 | 302 | 309 | 19,000 |