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 |
---|---|---|---|---|---|
1992/12/30 | 548 | 548 | 548 | 548 | 5,000 |
1992/12/25 | 549 | 549 | 548 | 549 | 5,000 |
1992/12/24 | 550 | 550 | 550 | 550 | 12,000 |
1992/12/18 | 547 | 549 | 540 | 549 | 16,000 |
1992/12/17 | 528 | 528 | 528 | 528 | 4,000 |
1992/12/16 | 526 | 529 | 526 | 529 | 4,000 |
1992/12/15 | 525 | 526 | 525 | 526 | 4,000 |
1992/12/14 | 520 | 525 | 520 | 525 | 5,000 |
1992/12/11 | 515 | 520 | 515 | 520 | 15,000 |
1992/12/10 | 515 | 516 | 515 | 515 | 17,000 |
1992/12/09 | 510 | 510 | 510 | 510 | 10,000 |
1992/12/07 | 510 | 510 | 510 | 510 | 1,000 |
1992/12/04 | 530 | 530 | 510 | 510 | 18,000 |
1992/12/03 | 506 | 510 | 506 | 510 | 6,000 |
1992/12/02 | 515 | 515 | 506 | 506 | 6,000 |
1992/12/01 | 515 | 515 | 515 | 515 | 2,000 |
1992/11/30 | 520 | 520 | 520 | 520 | 5,000 |
1992/11/27 | 547 | 548 | 522 | 522 | 23,000 |
1992/11/26 | 545 | 550 | 545 | 550 | 5,000 |
1992/11/25 | 540 | 545 | 540 | 545 | 12,000 |
1992/11/24 | 535 | 535 | 535 | 535 | 1,000 |
1992/11/20 | 545 | 545 | 545 | 545 | 5,000 |
1992/11/19 | 545 | 545 | 545 | 545 | 21,000 |
1992/11/18 | 545 | 545 | 545 | 545 | 2,000 |
1992/11/10 | 575 | 575 | 575 | 575 | 14,000 |
1992/11/09 | 575 | 575 | 570 | 570 | 3,000 |
1992/11/06 | 575 | 575 | 575 | 575 | 15,000 |
1992/11/05 | 575 | 575 | 575 | 575 | 3,000 |
1992/11/04 | 575 | 575 | 575 | 575 | 3,000 |
1992/11/02 | 575 | 575 | 575 | 575 | 6,000 |
1992/10/30 | 574 | 574 | 574 | 574 | 6,000 |
1992/10/29 | 570 | 570 | 570 | 570 | 3,000 |
1992/10/28 | 574 | 579 | 574 | 579 | 7,000 |
1992/10/27 | 580 | 580 | 580 | 580 | 2,000 |
1992/10/23 | 575 | 575 | 565 | 565 | 2,000 |
1992/10/22 | 565 | 565 | 565 | 565 | 2,000 |
1992/10/21 | 575 | 575 | 575 | 575 | 2,000 |
1992/10/14 | 615 | 619 | 615 | 615 | 23,000 |
1992/10/13 | 594 | 615 | 594 | 615 | 9,000 |
1992/10/12 | 593 | 593 | 593 | 593 | 3,000 |
1992/10/09 | 570 | 575 | 570 | 575 | 3,000 |
1992/10/08 | 559 | 570 | 559 | 570 | 13,000 |
1992/10/07 | 559 | 559 | 559 | 559 | 5,000 |
1992/10/06 | 549 | 549 | 549 | 549 | 10,000 |
1992/10/05 | 559 | 559 | 559 | 559 | 7,000 |
1992/10/02 | 530 | 540 | 530 | 539 | 4,000 |
1992/10/01 | 530 | 530 | 530 | 530 | 2,000 |
1992/09/29 | 530 | 530 | 530 | 530 | 3,000 |
1992/09/25 | 535 | 540 | 530 | 530 | 8,000 |
1992/09/24 | 526 | 535 | 526 | 535 | 16,000 |
1992/09/22 | 526 | 536 | 520 | 536 | 34,000 |
1992/09/21 | 526 | 531 | 526 | 526 | 12,000 |
1992/09/18 | 536 | 536 | 536 | 536 | 6,000 |
1992/09/17 | 535 | 535 | 535 | 535 | 1,000 |
1992/09/16 | 546 | 546 | 546 | 546 | 2,000 |
1992/09/11 | 542 | 546 | 542 | 546 | 6,000 |
1992/09/10 | 550 | 560 | 540 | 540 | 12,000 |
1992/09/09 | 540 | 540 | 540 | 540 | 1,000 |
1992/09/08 | 555 | 555 | 550 | 550 | 7,000 |
1992/09/07 | 555 | 559 | 555 | 559 | 6,000 |
1992/09/04 | 542 | 555 | 542 | 555 | 13,000 |
1992/09/03 | 560 | 560 | 540 | 540 | 19,000 |
1992/09/02 | 567 | 570 | 565 | 565 | 14,000 |
1992/09/01 | 570 | 570 | 565 | 565 | 20,000 |
1992/08/31 | 550 | 551 | 540 | 550 | 26,000 |
1992/08/28 | 540 | 550 | 539 | 550 | 17,000 |
1992/08/27 | 531 | 541 | 531 | 541 | 10,000 |
1992/08/26 | 502 | 513 | 500 | 513 | 17,000 |
1992/08/25 | 490 | 500 | 490 | 500 | 17,000 |
1992/08/24 | 495 | 495 | 495 | 495 | 26,000 |
1992/08/21 | 428 | 450 | 423 | 450 | 57,000 |
1992/08/20 | 428 | 428 | 428 | 428 | 26,000 |
1992/08/19 | 433 | 433 | 433 | 433 | 1,000 |
1992/08/18 | 450 | 450 | 435 | 435 | 8,000 |
1992/08/17 | 470 | 470 | 450 | 450 | 9,000 |
1992/08/14 | 466 | 466 | 460 | 460 | 5,000 |
1992/08/13 | 475 | 475 | 475 | 475 | 4,000 |
1992/08/10 | 579 | 579 | 579 | 579 | 3,000 |
1992/08/05 | 589 | 589 | 589 | 589 | 2,000 |
1992/08/04 | 580 | 590 | 580 | 590 | 2,000 |
1992/08/03 | 580 | 580 | 580 | 580 | 1,000 |
1992/07/30 | 574 | 574 | 574 | 574 | 4,000 |
1992/07/27 | 604 | 604 | 594 | 594 | 3,000 |
1992/07/24 | 600 | 600 | 584 | 584 | 4,000 |
1992/07/22 | 600 | 600 | 600 | 600 | 2,000 |
1992/07/21 | 600 | 601 | 600 | 600 | 18,000 |
1992/07/20 | 601 | 601 | 601 | 601 | 2,000 |
1992/07/17 | 611 | 611 | 611 | 611 | 8,000 |
1992/07/16 | 620 | 620 | 620 | 620 | 2,000 |
1992/07/15 | 630 | 630 | 620 | 620 | 3,000 |
1992/07/14 | 630 | 630 | 630 | 630 | 3,000 |
1992/07/13 | 629 | 632 | 629 | 630 | 6,000 |
1992/07/10 | 631 | 631 | 630 | 630 | 7,000 |
1992/07/09 | 630 | 631 | 630 | 631 | 10,000 |
1992/07/07 | 620 | 620 | 620 | 620 | 4,000 |
1992/07/06 | 616 | 616 | 616 | 616 | 8,000 |
1992/07/02 | 639 | 639 | 630 | 630 | 2,000 |
1992/06/26 | 640 | 640 | 640 | 640 | 2,000 |
1992/06/25 | 640 | 640 | 640 | 640 | 2,000 |
1992/06/24 | 639 | 639 | 639 | 639 | 3,000 |
1992/06/23 | 640 | 640 | 640 | 640 | 9,000 |
1992/06/19 | 670 | 670 | 670 | 670 | 10,000 |
1992/06/18 | 690 | 690 | 690 | 690 | 5,000 |
1992/06/16 | 705 | 708 | 705 | 708 | 13,000 |
1992/06/15 | 715 | 715 | 715 | 715 | 1,000 |
1992/06/12 | 728 | 728 | 728 | 728 | 21,000 |
1992/06/10 | 711 | 711 | 711 | 711 | 1,000 |
1992/06/09 | 713 | 713 | 713 | 713 | 1,000 |
1992/06/08 | 711 | 714 | 710 | 714 | 13,000 |
1992/06/05 | 704 | 720 | 704 | 712 | 29,000 |
1992/06/04 | 689 | 705 | 689 | 705 | 24,000 |
1992/06/03 | 689 | 689 | 689 | 689 | 2,000 |
1992/06/02 | 679 | 689 | 679 | 689 | 7,000 |
1992/06/01 | 681 | 681 | 680 | 680 | 21,000 |
1992/05/29 | 685 | 685 | 675 | 675 | 17,000 |
1992/05/28 | 680 | 689 | 680 | 680 | 13,000 |
1992/05/27 | 696 | 696 | 680 | 680 | 14,000 |
1992/05/26 | 699 | 699 | 686 | 686 | 4,000 |
1992/05/25 | 705 | 705 | 685 | 685 | 8,000 |
1992/05/22 | 686 | 705 | 686 | 705 | 20,000 |
1992/05/21 | 678 | 686 | 678 | 686 | 11,000 |
1992/05/20 | 676 | 685 | 676 | 678 | 10,000 |
1992/05/19 | 685 | 685 | 675 | 675 | 2,000 |
1992/05/18 | 685 | 685 | 675 | 683 | 5,000 |
1992/05/15 | 675 | 675 | 675 | 675 | 9,000 |
1992/05/14 | 681 | 681 | 675 | 675 | 7,000 |
1992/05/13 | 671 | 680 | 671 | 680 | 4,000 |
1992/05/12 | 684 | 684 | 675 | 681 | 15,000 |
1992/05/08 | 622 | 644 | 622 | 644 | 2,000 |
1992/05/07 | 620 | 620 | 620 | 620 | 6,000 |
1992/05/06 | 611 | 611 | 610 | 610 | 3,000 |
1992/04/30 | 611 | 611 | 611 | 611 | 7,000 |
1992/04/28 | 611 | 611 | 611 | 611 | 3,000 |
1992/04/27 | 620 | 620 | 620 | 620 | 5,000 |
1992/04/24 | 617 | 617 | 607 | 607 | 7,000 |
1992/04/21 | 630 | 630 | 630 | 630 | 1,000 |
1992/04/20 | 650 | 650 | 640 | 640 | 4,000 |
1992/04/16 | 611 | 613 | 611 | 613 | 3,000 |
1992/04/15 | 610 | 610 | 601 | 610 | 5,000 |
1992/04/14 | 625 | 625 | 610 | 610 | 6,000 |
1992/04/13 | 651 | 651 | 625 | 625 | 10,000 |
1992/04/10 | 650 | 650 | 650 | 650 | 7,000 |
1992/04/09 | 650 | 651 | 650 | 650 | 13,000 |
1992/04/08 | 650 | 650 | 650 | 650 | 11,000 |
1992/04/06 | 685 | 685 | 685 | 685 | 10,000 |
1992/04/01 | 686 | 695 | 686 | 695 | 3,000 |
1992/03/31 | 700 | 700 | 696 | 696 | 39,000 |
1992/03/30 | 696 | 696 | 696 | 696 | 54,000 |
1992/03/27 | 689 | 689 | 689 | 689 | 12,000 |
1992/03/26 | 689 | 689 | 689 | 689 | 2,000 |
1992/03/25 | 700 | 700 | 675 | 675 | 5,000 |
1992/03/24 | 705 | 705 | 699 | 700 | 27,000 |
1992/03/23 | 705 | 705 | 705 | 705 | 12,000 |
1992/03/19 | 670 | 670 | 660 | 660 | 8,000 |
1992/03/18 | 650 | 662 | 649 | 662 | 61,000 |
1992/03/17 | 655 | 657 | 655 | 657 | 20,000 |
1992/03/16 | 655 | 655 | 655 | 655 | 60,000 |
1992/03/13 | 638 | 650 | 630 | 650 | 77,000 |
1992/03/12 | 640 | 645 | 638 | 638 | 8,000 |
1992/03/11 | 660 | 660 | 640 | 641 | 12,000 |
1992/03/10 | 670 | 670 | 660 | 660 | 9,000 |
1992/03/09 | 690 | 690 | 670 | 670 | 16,000 |
1992/03/06 | 691 | 695 | 685 | 685 | 12,000 |
1992/03/05 | 700 | 700 | 698 | 699 | 8,000 |
1992/03/04 | 707 | 710 | 707 | 707 | 14,000 |
1992/03/03 | 710 | 718 | 705 | 707 | 13,000 |
1992/03/02 | 718 | 718 | 710 | 711 | 20,000 |
1992/02/28 | 720 | 720 | 718 | 718 | 9,000 |
1992/02/27 | 725 | 725 | 720 | 720 | 11,000 |
1992/02/26 | 725 | 725 | 720 | 720 | 7,000 |
1992/02/25 | 727 | 727 | 726 | 726 | 3,000 |
1992/02/24 | 739 | 739 | 726 | 726 | 4,000 |
1992/02/21 | 740 | 740 | 740 | 740 | 1,000 |
1992/02/20 | 731 | 731 | 731 | 731 | 1,000 |
1992/02/19 | 731 | 731 | 731 | 731 | 1,000 |
1992/02/18 | 730 | 750 | 730 | 750 | 2,000 |
1992/02/17 | 755 | 755 | 750 | 750 | 4,000 |
1992/02/13 | 794 | 794 | 755 | 755 | 21,000 |
1992/02/12 | 786 | 786 | 786 | 786 | 1,000 |
1992/02/10 | 800 | 800 | 785 | 800 | 19,000 |
1992/02/07 | 775 | 800 | 775 | 800 | 24,000 |
1992/02/06 | 775 | 775 | 773 | 773 | 3,000 |
1992/02/05 | 766 | 766 | 765 | 765 | 2,000 |
1992/02/03 | 775 | 775 | 761 | 761 | 5,000 |
1992/01/31 | 750 | 760 | 750 | 755 | 15,000 |
1992/01/30 | 720 | 740 | 720 | 740 | 6,000 |
1992/01/29 | 720 | 720 | 720 | 720 | 3,000 |
1992/01/28 | 740 | 740 | 730 | 730 | 3,000 |
1992/01/27 | 750 | 750 | 745 | 745 | 15,000 |
1992/01/24 | 763 | 763 | 750 | 750 | 24,000 |
1992/01/23 | 764 | 764 | 764 | 764 | 12,000 |
1992/01/22 | 764 | 764 | 764 | 764 | 13,000 |
1992/01/21 | 774 | 774 | 774 | 774 | 1,000 |
1992/01/16 | 799 | 799 | 775 | 775 | 8,000 |
1992/01/14 | 827 | 827 | 800 | 800 | 8,000 |
1992/01/13 | 870 | 870 | 835 | 835 | 6,000 |
1992/01/10 | 870 | 880 | 870 | 880 | 9,000 |
1992/01/09 | 872 | 872 | 870 | 870 | 10,000 |
1992/01/08 | 872 | 875 | 872 | 872 | 8,000 |
1992/01/07 | 871 | 880 | 871 | 872 | 4,000 |
1992/01/06 | 870 | 870 | 870 | 870 | 5,000 |