日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,200 2,200 2,200 2,200 1,000
1989/12/28 2,190 2,200 2,190 2,200 8,000
1989/12/27 2,190 2,200 2,190 2,200 4,000
1989/12/26 2,200 2,200 2,200 2,200 3,000
1989/12/26 1 -> 1.10 分割
1989/12/25 2,330 2,350 2,290 2,330 39,000
1989/12/22 2,390 2,390 2,320 2,370 27,000
1989/12/21 2,300 2,400 2,250 2,400 95,000
1989/12/20 2,290 2,300 2,250 2,300 100,000
1989/12/19 2,290 2,300 2,250 2,290 105,000
1989/12/18 2,240 2,300 2,240 2,300 28,000
1989/12/15 2,140 2,200 2,120 2,200 48,000
1989/12/14 2,100 2,140 2,100 2,120 26,000
1989/12/13 2,130 2,130 2,100 2,100 23,000
1989/12/12 2,100 2,140 2,080 2,100 26,000
1989/12/11 2,100 2,140 2,100 2,100 11,000
1989/12/08 2,090 2,100 2,090 2,100 4,000
1989/12/07 2,110 2,110 2,080 2,080 9,000
1989/12/06 2,130 2,130 2,110 2,110 12,000
1989/12/05 2,130 2,140 2,130 2,140 18,000
1989/12/04 2,090 2,140 2,080 2,140 10,000
1989/12/01 2,100 2,100 2,080 2,080 10,000
1989/11/30 2,130 2,130 2,100 2,100 17,000
1989/11/29 2,150 2,150 2,100 2,120 15,000
1989/11/28 2,140 2,150 2,100 2,130 38,000
1989/11/27 2,090 2,090 2,060 2,060 26,000
1989/11/24 1,950 1,980 1,950 1,980 4,000
1989/11/22 1,960 1,960 1,960 1,960 1,000
1989/11/21 1,960 1,960 1,960 1,960 2,000
1989/11/20 2,000 2,000 2,000 2,000 2,000
1989/11/17 1,970 2,000 1,970 2,000 10,000
1989/11/16 2,090 2,090 2,090 2,090 1,000
1989/11/15 2,130 2,130 2,130 2,130 10,000
1989/11/13 2,130 2,130 2,130 2,130 4,000
1989/11/10 2,110 2,140 2,100 2,130 9,000
1989/11/09 2,100 2,120 2,100 2,110 13,000
1989/11/08 2,010 2,010 1,960 1,960 4,000
1989/11/07 2,010 2,010 1,980 1,980 10,000
1989/11/06 2,030 2,030 2,010 2,010 5,000
1989/11/02 2,030 2,030 2,030 2,030 2,000
1989/11/01 2,020 2,020 2,020 2,020 1,000
1989/10/31 2,030 2,030 1,980 2,030 5,000
1989/10/30 2,040 2,040 2,010 2,030 17,000
1989/10/26 2,190 2,190 2,120 2,120 19,000
1989/10/25 2,050 2,110 2,040 2,100 8,000
1989/10/24 2,050 2,050 2,050 2,050 4,000
1989/10/23 2,090 2,120 2,050 2,050 14,000
1989/10/20 2,120 2,120 2,120 2,120 6,000
1989/10/19 2,110 2,110 2,110 2,110 1,000
1989/10/18 2,130 2,130 2,120 2,120 4,000
1989/10/17 2,170 2,170 2,170 2,170 8,000
1989/10/16 2,170 2,170 2,170 2,170 1,000
1989/10/13 2,230 2,230 2,230 2,230 3,000
1989/10/12 2,220 2,220 2,180 2,190 8,000
1989/10/11 2,220 2,220 2,220 2,220 2,000
1989/10/09 2,290 2,290 2,230 2,230 14,000
1989/10/06 2,210 2,250 2,210 2,250 20,000
1989/10/05 2,280 2,300 2,250 2,250 30,000
1989/10/04 2,210 2,290 2,210 2,290 19,000
1989/10/03 2,230 2,300 2,220 2,250 47,000
1989/10/02 2,210 2,210 2,200 2,210 7,000
1989/09/29 2,210 2,210 2,150 2,150 16,000
1989/09/28 2,250 2,250 2,210 2,210 15,000
1989/09/27 2,320 2,350 2,290 2,290 40,000
1989/09/26 2,260 2,370 2,210 2,350 103,000
1989/09/25 2,220 2,300 2,200 2,260 101,000
1989/09/22 1,970 2,200 1,970 2,200 25,000
1989/09/21 2,000 2,010 1,980 1,980 41,000
1989/09/20 2,040 2,040 2,000 2,010 24,000
1989/09/19 2,070 2,070 2,040 2,050 9,000
1989/09/18 2,100 2,100 2,100 2,100 7,000
1989/09/14 2,170 2,170 2,110 2,110 11,000
1989/09/13 2,180 2,190 2,160 2,170 21,000
1989/09/12 2,210 2,210 2,170 2,180 29,000
1989/09/11 2,250 2,250 2,220 2,250 23,000
1989/09/08 2,300 2,330 2,230 2,230 144,000
1989/09/07 2,220 2,290 2,200 2,290 189,000
1989/09/06 2,130 2,220 2,130 2,220 67,000
1989/09/05 2,200 2,220 2,150 2,150 66,000
1989/09/04 2,180 2,200 2,140 2,200 98,000
1989/09/01 2,130 2,160 2,100 2,160 41,000
1989/08/31 2,150 2,180 2,100 2,170 64,000
1989/08/30 2,080 2,170 2,070 2,140 154,000
1989/08/29 2,000 2,090 1,980 2,060 129,000
1989/08/28 1,900 2,000 1,900 1,970 49,000
1989/08/25 2,050 2,050 1,930 1,930 18,000
1989/08/24 2,090 2,090 2,000 2,010 53,000
1989/08/23 2,000 2,100 1,980 2,080 154,000
1989/08/22 1,960 2,000 1,930 2,000 72,000
1989/08/21 1,980 1,980 1,940 1,960 48,000
1989/08/18 2,010 2,010 1,930 1,950 122,000
1989/08/17 1,840 2,020 1,840 2,000 261,000
1989/08/16 1,850 1,850 1,810 1,840 61,000
1989/08/15 1,730 1,860 1,680 1,820 101,000
1989/08/14 1,680 1,700 1,680 1,700 10,000
1989/08/11 1,630 1,650 1,600 1,650 11,000
1989/08/10 1,570 1,650 1,560 1,640 25,000
1989/08/09 1,530 1,560 1,530 1,540 20,000
1989/08/08 1,510 1,540 1,510 1,540 2,000
1989/08/04 1,550 1,560 1,500 1,500 13,000
1989/08/03 1,560 1,560 1,560 1,560 8,000
1989/08/01 1,590 1,600 1,560 1,560 19,000
1989/07/31 1,550 1,600 1,550 1,560 6,000
1989/07/28 1,580 1,600 1,570 1,580 33,000
1989/07/27 1,610 1,610 1,570 1,570 6,000
1989/07/26 1,580 1,600 1,580 1,600 5,000
1989/07/25 1,590 1,590 1,590 1,590 1,000
1989/07/24 1,580 1,580 1,580 1,580 12,000
1989/07/21 1,580 1,580 1,580 1,580 1,000
1989/07/19 1,550 1,550 1,550 1,550 1,000
1989/07/18 1,550 1,550 1,550 1,550 2,000
1989/07/17 1,560 1,560 1,560 1,560 1,000
1989/07/14 1,560 1,560 1,540 1,540 12,000
1989/07/13 1,500 1,560 1,500 1,560 8,000
1989/07/12 1,540 1,540 1,500 1,500 8,000
1989/07/11 1,540 1,540 1,540 1,540 1,000
1989/07/10 1,540 1,540 1,540 1,540 2,000
1989/07/07 1,540 1,540 1,540 1,540 5,000
1989/07/05 1,600 1,600 1,600 1,600 5,000
1989/07/04 1,600 1,620 1,600 1,600 10,000
1989/07/03 1,550 1,550 1,550 1,550 2,000
1989/06/30 1,600 1,600 1,550 1,550 11,000
1989/06/28 1,600 1,700 1,600 1,690 26,000
1989/06/26 1,600 1,600 1,600 1,600 3,000
1989/06/23 1,630 1,640 1,630 1,640 6,000
1989/06/22 1,580 1,600 1,580 1,600 4,000
1989/06/21 1,500 1,560 1,500 1,560 6,000
1989/06/20 1,500 1,500 1,500 1,500 2,000
1989/06/19 1,500 1,530 1,500 1,500 12,000
1989/06/15 1,620 1,620 1,620 1,620 3,000
1989/06/14 1,530 1,590 1,530 1,590 10,000
1989/06/13 1,560 1,560 1,560 1,560 4,000
1989/06/12 1,700 1,700 1,680 1,680 4,000
1989/06/09 1,700 1,730 1,680 1,700 31,000
1989/06/08 1,640 1,680 1,610 1,680 15,000
1989/06/07 1,520 1,620 1,520 1,620 13,000
1989/06/06 1,640 1,640 1,580 1,580 20,000
1989/06/05 1,770 1,770 1,700 1,700 16,000
1989/06/02 1,760 1,780 1,760 1,760 29,000
1989/06/01 1,740 1,770 1,740 1,750 38,000
1989/05/31 1,740 1,770 1,710 1,710 67,000
1989/05/30 1,700 1,780 1,700 1,710 38,000
1989/05/29 1,640 1,650 1,630 1,650 27,000
1989/05/25 1,460 1,500 1,450 1,500 11,000
1989/05/24 1,440 1,470 1,440 1,450 15,000
1989/05/23 1,410 1,450 1,410 1,440 12,000
1989/05/22 1,410 1,410 1,400 1,400 2,000
1989/05/17 1,400 1,400 1,400 1,400 6,000
1989/05/16 1,400 1,400 1,400 1,400 7,000
1989/05/12 1,410 1,410 1,410 1,410 1,000
1989/05/11 1,400 1,400 1,400 1,400 5,000
1989/05/10 1,430 1,430 1,420 1,420 3,000
1989/05/08 1,420 1,430 1,390 1,430 5,000
1989/05/02 1,390 1,390 1,390 1,390 2,000
1989/05/01 1,400 1,400 1,380 1,380 16,000
1989/04/27 1,410 1,410 1,380 1,380 5,000
1989/04/26 1,400 1,400 1,380 1,380 2,000
1989/04/25 1,400 1,400 1,400 1,400 2,000
1989/04/24 1,400 1,400 1,390 1,390 3,000
1989/04/21 1,380 1,400 1,380 1,390 6,000
1989/04/19 1,400 1,410 1,390 1,410 5,000
1989/04/18 1,410 1,410 1,390 1,410 3,000
1989/04/17 1,360 1,400 1,360 1,400 16,000
1989/04/14 1,360 1,360 1,350 1,360 7,000
1989/04/13 1,390 1,390 1,350 1,350 12,000
1989/04/12 1,390 1,400 1,370 1,370 4,000
1989/04/11 1,400 1,400 1,400 1,400 3,000
1989/04/10 1,400 1,400 1,400 1,400 7,000
1989/04/07 1,410 1,420 1,400 1,420 8,000
1989/04/06 1,420 1,420 1,400 1,420 9,000
1989/04/05 1,430 1,430 1,430 1,430 8,000
1989/04/04 1,430 1,430 1,430 1,430 2,000
1989/04/03 1,390 1,440 1,390 1,440 2,000
1989/03/31 1,450 1,450 1,390 1,420 18,000
1989/03/30 1,450 1,450 1,450 1,450 6,000
1989/03/29 1,430 1,460 1,430 1,460 6,000
1989/03/27 1,350 1,350 1,350 1,350 2,000
1989/03/24 1,380 1,380 1,350 1,350 10,000
1989/03/23 1,380 1,380 1,360 1,360 11,000
1989/03/22 1,430 1,430 1,400 1,400 4,000
1989/03/20 1,450 1,450 1,450 1,450 1,000
1989/03/17 1,520 1,520 1,500 1,500 2,000
1989/03/15 1,500 1,500 1,500 1,500 3,000
1989/03/13 1,520 1,520 1,500 1,500 4,000
1989/03/10 1,540 1,540 1,510 1,510 2,000
1989/03/02 1,550 1,550 1,550 1,550 4,000
1989/03/01 1,580 1,580 1,550 1,550 5,000
1989/02/28 1,570 1,570 1,550 1,550 2,000
1989/02/27 1,560 1,570 1,550 1,550 16,000
1989/02/23 1,600 1,600 1,570 1,570 3,000
1989/02/22 1,600 1,600 1,580 1,600 11,000
1989/02/21 1,610 1,610 1,600 1,600 11,000
1989/02/20 1,610 1,610 1,610 1,610 2,000
1989/02/17 1,630 1,630 1,610 1,610 7,000
1989/02/16 1,630 1,630 1,610 1,610 20,000
1989/02/15 1,650 1,650 1,650 1,650 1,000
1989/02/14 1,630 1,630 1,630 1,630 1,000
1989/02/13 1,660 1,660 1,630 1,630 8,000
1989/02/10 1,660 1,700 1,630 1,660 18,000
1989/02/09 1,690 1,690 1,650 1,650 10,000
1989/02/08 1,730 1,730 1,720 1,730 4,000
1989/02/07 1,730 1,750 1,730 1,730 5,000
1989/02/06 1,750 1,790 1,750 1,750 3,000
1989/02/03 1,760 1,780 1,750 1,750 8,000
1989/02/02 1,790 1,790 1,780 1,780 11,000
1989/02/01 1,790 1,800 1,780 1,780 16,000
1989/01/31 1,730 1,800 1,730 1,800 7,000
1989/01/30 1,760 1,760 1,730 1,730 7,000
1989/01/28 1,690 1,750 1,690 1,740 10,000
1989/01/27 1,700 1,710 1,660 1,710 16,000
1989/01/26 1,710 1,710 1,680 1,700 7,000
1989/01/25 1,650 1,700 1,650 1,650 12,000
1989/01/24 1,570 1,650 1,560 1,650 10,000
1989/01/23 1,610 1,610 1,550 1,550 15,000
1989/01/20 1,610 1,610 1,610 1,610 9,000
1989/01/19 1,550 1,550 1,550 1,550 5,000
1989/01/18 1,720 1,730 1,610 1,610 25,000
1989/01/17 1,780 1,800 1,730 1,730 24,000
1989/01/13 1,500 1,720 1,500 1,720 29,000
1989/01/12 1,410 1,500 1,410 1,500 10,000
1989/01/11 1,420 1,430 1,420 1,430 3,000
1989/01/10 1,400 1,400 1,390 1,400 11,000
1989/01/09 1,320 1,380 1,300 1,380 11,000
1989/01/04 1,300 1,300 1,300 1,300 1,000

このページの先頭へ