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 |
---|---|---|---|---|---|
1986/12/27 | 829 | 841 | 829 | 841 | 10,000 |
1986/12/26 | 803 | 830 | 803 | 830 | 5,000 |
1986/12/25 | 803 | 803 | 803 | 803 | 1,000 |
1986/12/24 | 805 | 805 | 803 | 803 | 3,000 |
1986/12/23 | 810 | 810 | 803 | 803 | 2,000 |
1986/12/19 | 807 | 827 | 807 | 827 | 6,000 |
1986/12/18 | 805 | 810 | 803 | 803 | 14,000 |
1986/12/17 | 815 | 815 | 815 | 815 | 2,000 |
1986/12/16 | 841 | 841 | 837 | 838 | 6,000 |
1986/12/12 | 865 | 865 | 860 | 861 | 16,000 |
1986/12/11 | 861 | 868 | 861 | 865 | 23,000 |
1986/12/10 | 870 | 870 | 863 | 869 | 33,000 |
1986/12/09 | 825 | 860 | 825 | 860 | 7,000 |
1986/12/08 | 820 | 821 | 816 | 821 | 6,000 |
1986/12/06 | 825 | 825 | 825 | 825 | 1,000 |
1986/12/05 | 816 | 830 | 816 | 830 | 3,000 |
1986/12/04 | 820 | 820 | 816 | 816 | 16,000 |
1986/12/03 | 825 | 825 | 825 | 825 | 2,000 |
1986/12/02 | 830 | 830 | 825 | 825 | 3,000 |
1986/12/01 | 830 | 830 | 821 | 830 | 10,000 |
1986/11/29 | 842 | 846 | 830 | 830 | 11,000 |
1986/11/28 | 852 | 852 | 842 | 842 | 21,000 |
1986/11/27 | 852 | 853 | 852 | 852 | 4,000 |
1986/11/26 | 860 | 860 | 848 | 856 | 15,000 |
1986/11/25 | 865 | 866 | 856 | 866 | 26,000 |
1986/11/22 | 860 | 865 | 860 | 865 | 3,000 |
1986/11/21 | 860 | 860 | 856 | 860 | 33,000 |
1986/11/20 | 860 | 860 | 856 | 856 | 14,000 |
1986/11/19 | 861 | 870 | 860 | 870 | 20,000 |
1986/11/18 | 870 | 870 | 860 | 861 | 54,000 |
1986/11/17 | 870 | 870 | 860 | 860 | 4,000 |
1986/11/14 | 865 | 865 | 860 | 860 | 24,000 |
1986/11/13 | 857 | 857 | 855 | 855 | 2,000 |
1986/11/12 | 865 | 865 | 856 | 857 | 13,000 |
1986/11/11 | 885 | 885 | 873 | 873 | 16,000 |
1986/11/10 | 890 | 895 | 885 | 885 | 13,000 |
1986/11/07 | 870 | 880 | 870 | 880 | 27,000 |
1986/11/06 | 850 | 869 | 850 | 860 | 33,000 |
1986/11/05 | 833 | 843 | 832 | 840 | 61,000 |
1986/11/04 | 826 | 826 | 826 | 826 | 5,000 |
1986/11/01 | 808 | 816 | 808 | 816 | 3,000 |
1986/10/31 | 800 | 805 | 800 | 805 | 19,000 |
1986/10/30 | 790 | 795 | 790 | 795 | 20,000 |
1986/10/29 | 789 | 790 | 789 | 790 | 11,000 |
1986/10/28 | 790 | 799 | 790 | 790 | 26,000 |
1986/10/27 | 790 | 800 | 789 | 800 | 12,000 |
1986/10/25 | 800 | 800 | 800 | 800 | 10,000 |
1986/10/24 | 835 | 835 | 819 | 819 | 12,000 |
1986/10/22 | 860 | 860 | 855 | 855 | 16,000 |
1986/10/21 | 860 | 864 | 850 | 850 | 19,000 |
1986/10/20 | 860 | 870 | 860 | 870 | 12,000 |
1986/10/17 | 849 | 860 | 849 | 855 | 17,000 |
1986/10/16 | 860 | 860 | 850 | 850 | 14,000 |
1986/10/15 | 878 | 878 | 869 | 870 | 16,000 |
1986/10/14 | 878 | 879 | 878 | 879 | 8,000 |
1986/10/13 | 860 | 879 | 860 | 879 | 19,000 |
1986/10/09 | 879 | 879 | 879 | 879 | 3,000 |
1986/10/08 | 851 | 879 | 851 | 877 | 17,000 |
1986/10/07 | 859 | 860 | 850 | 860 | 12,000 |
1986/10/06 | 861 | 861 | 860 | 860 | 10,000 |
1986/10/04 | 874 | 890 | 870 | 890 | 18,000 |
1986/10/03 | 840 | 880 | 840 | 875 | 25,000 |
1986/10/02 | 851 | 860 | 851 | 860 | 13,000 |
1986/10/01 | 860 | 890 | 850 | 869 | 49,000 |
1986/09/30 | 870 | 870 | 860 | 870 | 66,000 |
1986/09/29 | 890 | 890 | 851 | 880 | 77,000 |
1986/09/27 | 860 | 889 | 851 | 889 | 58,000 |
1986/09/26 | 800 | 850 | 790 | 850 | 31,000 |
1986/09/25 | 820 | 820 | 810 | 820 | 5,000 |
1986/09/24 | 829 | 837 | 810 | 820 | 12,000 |
1986/09/22 | 810 | 830 | 810 | 830 | 6,000 |
1986/09/19 | 830 | 835 | 819 | 819 | 28,000 |
1986/09/18 | 849 | 849 | 849 | 849 | 3,000 |
1986/09/17 | 800 | 850 | 800 | 850 | 42,000 |
1986/09/16 | 850 | 860 | 830 | 830 | 17,000 |
1986/09/12 | 860 | 865 | 855 | 860 | 20,000 |
1986/09/11 | 860 | 895 | 860 | 895 | 29,000 |
1986/09/10 | 848 | 850 | 840 | 850 | 20,000 |
1986/09/09 | 840 | 850 | 835 | 835 | 10,000 |
1986/09/08 | 845 | 850 | 830 | 830 | 11,000 |
1986/09/06 | 859 | 859 | 845 | 845 | 10,000 |
1986/09/05 | 834 | 865 | 834 | 865 | 14,000 |
1986/09/04 | 840 | 850 | 829 | 840 | 10,000 |
1986/09/03 | 850 | 850 | 850 | 850 | 9,000 |
1986/09/02 | 860 | 860 | 840 | 840 | 15,000 |
1986/09/01 | 832 | 850 | 832 | 850 | 18,000 |
1986/08/30 | 843 | 850 | 831 | 831 | 25,000 |
1986/08/29 | 862 | 862 | 848 | 848 | 40,000 |
1986/08/28 | 891 | 891 | 872 | 872 | 28,000 |
1986/08/27 | 919 | 919 | 900 | 900 | 26,000 |
1986/08/26 | 910 | 920 | 910 | 916 | 49,000 |
1986/08/25 | 888 | 910 | 880 | 910 | 45,000 |
1986/08/23 | 870 | 888 | 870 | 888 | 26,000 |
1986/08/22 | 890 | 898 | 889 | 889 | 19,000 |
1986/08/21 | 899 | 899 | 886 | 890 | 94,000 |
1986/08/20 | 860 | 898 | 855 | 896 | 53,000 |
1986/08/19 | 846 | 860 | 846 | 860 | 57,000 |
1986/08/18 | 847 | 847 | 835 | 846 | 19,000 |
1986/08/15 | 854 | 854 | 840 | 850 | 25,000 |
1986/08/14 | 859 | 865 | 854 | 855 | 52,000 |
1986/08/13 | 830 | 865 | 830 | 860 | 176,000 |
1986/08/12 | 845 | 845 | 825 | 825 | 17,000 |
1986/08/11 | 819 | 836 | 810 | 835 | 69,000 |
1986/08/08 | 751 | 810 | 750 | 810 | 86,000 |
1986/08/07 | 754 | 754 | 751 | 751 | 12,000 |
1986/08/06 | 751 | 751 | 736 | 750 | 15,000 |
1986/08/05 | 745 | 751 | 745 | 751 | 11,000 |
1986/08/04 | 750 | 760 | 750 | 760 | 9,000 |
1986/08/02 | 735 | 735 | 734 | 734 | 6,000 |
1986/08/01 | 701 | 740 | 701 | 730 | 68,000 |
1986/07/31 | 739 | 740 | 711 | 711 | 38,000 |
1986/07/30 | 770 | 770 | 740 | 740 | 66,000 |
1986/07/29 | 790 | 790 | 780 | 780 | 46,000 |
1986/07/28 | 790 | 805 | 781 | 790 | 80,000 |
1986/07/26 | 799 | 800 | 779 | 790 | 46,000 |
1986/07/25 | 800 | 805 | 798 | 800 | 223,000 |
1986/07/24 | 736 | 780 | 736 | 770 | 78,000 |
1986/07/23 | 700 | 730 | 700 | 722 | 70,000 |
1986/07/22 | 694 | 703 | 694 | 694 | 23,000 |
1986/07/21 | 705 | 707 | 685 | 704 | 20,000 |
1986/07/19 | 691 | 705 | 691 | 705 | 51,000 |
1986/07/18 | 691 | 700 | 683 | 685 | 31,000 |
1986/07/17 | 698 | 701 | 690 | 691 | 27,000 |
1986/07/16 | 699 | 709 | 699 | 708 | 55,000 |
1986/07/15 | 677 | 711 | 670 | 702 | 162,000 |
1986/07/14 | 635 | 678 | 635 | 678 | 34,000 |
1986/07/11 | 630 | 635 | 630 | 635 | 7,000 |
1986/07/10 | 650 | 650 | 640 | 645 | 17,000 |
1986/07/09 | 635 | 650 | 625 | 650 | 31,000 |
1986/07/04 | 669 | 675 | 660 | 675 | 129,000 |
1986/07/03 | 651 | 670 | 650 | 670 | 42,000 |
1986/07/02 | 631 | 660 | 631 | 650 | 52,000 |
1986/07/01 | 635 | 635 | 630 | 631 | 33,000 |
1986/06/30 | 600 | 639 | 600 | 630 | 44,000 |
1986/06/28 | 590 | 600 | 590 | 600 | 7,000 |
1986/06/27 | 594 | 595 | 580 | 580 | 40,000 |
1986/06/26 | 611 | 611 | 594 | 594 | 19,000 |
1986/06/25 | 615 | 615 | 615 | 615 | 6,000 |
1986/06/24 | 639 | 639 | 639 | 639 | 5,000 |
1986/06/23 | 647 | 650 | 639 | 650 | 30,000 |
1986/06/20 | 668 | 668 | 667 | 667 | 6,000 |
1986/06/19 | 658 | 658 | 658 | 658 | 2,000 |
1986/06/18 | 652 | 670 | 652 | 670 | 13,000 |
1986/06/17 | 659 | 659 | 652 | 652 | 8,000 |
1986/06/16 | 655 | 680 | 650 | 660 | 32,000 |
1986/06/13 | 680 | 680 | 675 | 675 | 14,000 |
1986/06/12 | 684 | 687 | 676 | 680 | 55,000 |
1986/06/11 | 667 | 688 | 656 | 683 | 106,000 |
1986/06/10 | 640 | 669 | 637 | 665 | 46,000 |
1986/06/09 | 644 | 650 | 644 | 650 | 35,000 |
1986/06/07 | 643 | 643 | 641 | 641 | 3,000 |
1986/06/06 | 649 | 650 | 640 | 640 | 22,000 |
1986/06/05 | 665 | 665 | 653 | 655 | 39,000 |
1986/06/04 | 649 | 655 | 649 | 655 | 32,000 |
1986/06/03 | 658 | 658 | 650 | 650 | 10,000 |
1986/06/02 | 645 | 650 | 637 | 646 | 24,000 |
1986/05/31 | 640 | 645 | 638 | 638 | 12,000 |
1986/05/30 | 668 | 668 | 635 | 635 | 99,000 |
1986/05/29 | 638 | 670 | 638 | 670 | 95,000 |
1986/05/28 | 630 | 639 | 626 | 630 | 61,000 |
1986/05/27 | 619 | 640 | 618 | 630 | 75,000 |
1986/05/26 | 610 | 620 | 603 | 620 | 54,000 |
1986/05/24 | 608 | 620 | 608 | 611 | 43,000 |
1986/05/23 | 605 | 619 | 601 | 618 | 64,000 |
1986/05/22 | 615 | 620 | 610 | 615 | 146,000 |
1986/05/21 | 575 | 612 | 575 | 610 | 260,000 |
1986/05/20 | 575 | 575 | 575 | 575 | 33,000 |
1986/05/19 | 550 | 600 | 550 | 600 | 65,000 |
1986/05/17 | 540 | 545 | 540 | 545 | 16,000 |
1986/05/16 | 552 | 555 | 540 | 540 | 40,000 |
1986/05/15 | 565 | 565 | 550 | 550 | 19,000 |
1986/05/14 | 589 | 589 | 564 | 565 | 43,000 |
1986/05/13 | 576 | 590 | 571 | 590 | 38,000 |
1986/05/12 | 605 | 605 | 585 | 586 | 104,000 |
1986/05/09 | 600 | 600 | 580 | 597 | 190,000 |
1986/05/08 | 530 | 580 | 530 | 580 | 168,000 |
1986/05/07 | 519 | 530 | 519 | 530 | 41,000 |
1986/05/06 | 516 | 520 | 516 | 520 | 19,000 |
1986/05/02 | 535 | 535 | 516 | 516 | 34,000 |
1986/05/01 | 541 | 547 | 535 | 535 | 48,000 |
1986/04/30 | 547 | 548 | 541 | 541 | 58,000 |
1986/04/28 | 540 | 548 | 537 | 548 | 46,000 |
1986/04/26 | 535 | 540 | 535 | 537 | 39,000 |
1986/04/25 | 535 | 544 | 525 | 525 | 90,000 |
1986/04/24 | 531 | 543 | 521 | 534 | 58,000 |
1986/04/23 | 548 | 550 | 530 | 530 | 119,000 |
1986/04/22 | 487 | 550 | 487 | 537 | 163,000 |
1986/04/21 | 490 | 492 | 490 | 492 | 40,000 |
1986/04/19 | 526 | 526 | 505 | 505 | 74,000 |
1986/04/18 | 500 | 524 | 498 | 516 | 180,000 |
1986/04/17 | 468 | 495 | 468 | 490 | 74,000 |
1986/04/16 | 453 | 465 | 450 | 465 | 61,000 |
1986/04/15 | 468 | 468 | 460 | 463 | 34,000 |
1986/04/14 | 473 | 473 | 472 | 472 | 16,000 |
1986/04/11 | 471 | 478 | 461 | 478 | 71,000 |
1986/04/10 | 465 | 475 | 464 | 470 | 57,000 |
1986/04/09 | 429 | 460 | 429 | 460 | 71,000 |
1986/04/08 | 440 | 440 | 419 | 419 | 32,000 |
1986/04/07 | 454 | 454 | 435 | 435 | 19,000 |
1986/04/05 | 450 | 454 | 450 | 450 | 42,000 |
1986/04/04 | 446 | 449 | 445 | 445 | 23,000 |
1986/04/03 | 448 | 450 | 445 | 445 | 12,000 |
1986/04/02 | 446 | 449 | 442 | 449 | 15,000 |
1986/04/01 | 456 | 456 | 441 | 441 | 18,000 |
1986/03/31 | 460 | 470 | 460 | 461 | 29,000 |
1986/03/29 | 446 | 460 | 446 | 460 | 33,000 |
1986/03/28 | 455 | 465 | 451 | 451 | 87,000 |
1986/03/27 | 450 | 460 | 450 | 459 | 52,000 |
1986/03/26 | 451 | 464 | 451 | 452 | 56,000 |
1986/03/25 | 445 | 460 | 441 | 460 | 39,000 |
1986/03/24 | 460 | 460 | 443 | 447 | 30,000 |
1986/03/22 | 470 | 470 | 460 | 460 | 36,000 |
1986/03/20 | 480 | 484 | 460 | 460 | 87,000 |
1986/03/19 | 456 | 475 | 456 | 467 | 102,000 |
1986/03/18 | 477 | 477 | 453 | 453 | 90,000 |
1986/03/17 | 483 | 485 | 460 | 473 | 105,000 |
1986/03/15 | 498 | 498 | 484 | 488 | 85,000 |
1986/03/14 | 495 | 499 | 489 | 499 | 236,000 |
1986/03/13 | 460 | 490 | 459 | 480 | 372,000 |
1986/03/12 | 459 | 460 | 448 | 458 | 185,000 |
1986/03/11 | 455 | 455 | 440 | 455 | 154,000 |
1986/03/10 | 451 | 460 | 435 | 436 | 228,000 |
1986/03/07 | 441 | 445 | 426 | 426 | 260,000 |
1986/03/06 | 435 | 460 | 430 | 441 | 765,000 |
1986/03/05 | 406 | 440 | 400 | 440 | 847,000 |
1986/03/04 | 361 | 390 | 361 | 386 | 227,000 |
1986/03/03 | 362 | 363 | 362 | 363 | 4,000 |
1986/03/01 | 361 | 363 | 352 | 352 | 7,000 |
1986/02/28 | 363 | 363 | 363 | 363 | 3,000 |
1986/02/27 | 353 | 360 | 350 | 354 | 39,000 |
1986/02/26 | 355 | 355 | 351 | 352 | 19,000 |
1986/02/25 | 365 | 365 | 350 | 355 | 26,000 |
1986/02/24 | 369 | 369 | 360 | 360 | 11,000 |
1986/02/22 | 345 | 373 | 345 | 371 | 55,000 |
1986/02/21 | 343 | 350 | 342 | 350 | 16,000 |
1986/02/20 | 359 | 360 | 339 | 341 | 73,000 |
1986/02/19 | 353 | 360 | 353 | 360 | 10,000 |
1986/02/18 | 362 | 362 | 351 | 353 | 17,000 |
1986/02/17 | 375 | 379 | 365 | 366 | 60,000 |
1986/02/15 | 372 | 376 | 370 | 376 | 47,000 |
1986/02/14 | 367 | 370 | 365 | 370 | 27,000 |
1986/02/13 | 380 | 380 | 365 | 367 | 56,000 |
1986/02/12 | 368 | 385 | 360 | 385 | 156,000 |
1986/02/10 | 358 | 370 | 352 | 369 | 71,000 |
1986/02/07 | 358 | 358 | 350 | 350 | 15,000 |
1986/02/06 | 350 | 358 | 346 | 358 | 30,000 |
1986/02/05 | 339 | 360 | 335 | 360 | 43,000 |
1986/02/04 | 335 | 337 | 335 | 337 | 10,000 |
1986/02/03 | 332 | 335 | 331 | 335 | 5,000 |
1986/02/01 | 331 | 331 | 331 | 331 | 6,000 |
1986/01/31 | 330 | 330 | 330 | 330 | 6,000 |
1986/01/30 | 333 | 333 | 330 | 333 | 14,000 |
1986/01/29 | 334 | 334 | 332 | 332 | 9,000 |
1986/01/28 | 335 | 335 | 335 | 335 | 2,000 |
1986/01/27 | 333 | 333 | 332 | 332 | 8,000 |
1986/01/25 | 339 | 339 | 332 | 332 | 5,000 |
1986/01/24 | 332 | 339 | 332 | 339 | 4,000 |
1986/01/23 | 340 | 343 | 340 | 340 | 11,000 |
1986/01/22 | 341 | 341 | 341 | 341 | 1,000 |
1986/01/21 | 340 | 341 | 340 | 340 | 7,000 |
1986/01/20 | 340 | 340 | 340 | 340 | 7,000 |
1986/01/18 | 332 | 333 | 332 | 332 | 20,000 |
1986/01/17 | 332 | 332 | 330 | 330 | 36,000 |
1986/01/16 | 335 | 336 | 329 | 330 | 55,000 |
1986/01/14 | 335 | 335 | 335 | 335 | 19,000 |
1986/01/13 | 335 | 335 | 335 | 335 | 4,000 |
1986/01/10 | 330 | 332 | 330 | 332 | 10,000 |
1986/01/09 | 335 | 335 | 327 | 327 | 14,000 |
1986/01/08 | 336 | 336 | 332 | 333 | 15,000 |
1986/01/07 | 336 | 337 | 336 | 336 | 20,000 |
1986/01/06 | 344 | 344 | 336 | 340 | 18,000 |