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 |
---|---|---|---|---|---|
1993/12/30 | 505 | 505 | 505 | 505 | 6,000 |
1993/12/28 | 505 | 505 | 505 | 505 | 2,000 |
1993/12/27 | 515 | 515 | 505 | 505 | 13,000 |
1993/12/24 | 500 | 500 | 495 | 495 | 3,000 |
1993/12/21 | 495 | 495 | 495 | 495 | 1,000 |
1993/12/20 | 500 | 500 | 495 | 495 | 8,000 |
1993/12/17 | 491 | 491 | 491 | 491 | 6,000 |
1993/12/16 | 490 | 491 | 490 | 491 | 16,000 |
1993/12/15 | 490 | 490 | 490 | 490 | 3,000 |
1993/12/14 | 510 | 510 | 510 | 510 | 2,000 |
1993/12/13 | 515 | 515 | 515 | 515 | 2,000 |
1993/12/10 | 511 | 515 | 510 | 515 | 37,000 |
1993/12/09 | 515 | 515 | 510 | 510 | 13,000 |
1993/12/08 | 520 | 520 | 515 | 515 | 25,000 |
1993/12/07 | 520 | 520 | 520 | 520 | 1,000 |
1993/12/06 | 530 | 530 | 520 | 520 | 14,000 |
1993/12/03 | 526 | 526 | 520 | 520 | 7,000 |
1993/12/02 | 520 | 530 | 510 | 525 | 8,000 |
1993/12/01 | 500 | 510 | 490 | 510 | 28,000 |
1993/11/30 | 505 | 505 | 500 | 500 | 18,000 |
1993/11/29 | 510 | 510 | 505 | 505 | 12,000 |
1993/11/26 | 534 | 534 | 520 | 520 | 12,000 |
1993/11/25 | 525 | 526 | 525 | 526 | 16,000 |
1993/11/24 | 539 | 539 | 530 | 530 | 10,000 |
1993/11/22 | 541 | 541 | 541 | 541 | 2,000 |
1993/11/19 | 540 | 541 | 540 | 541 | 8,000 |
1993/11/18 | 550 | 550 | 550 | 550 | 3,000 |
1993/11/17 | 560 | 560 | 560 | 560 | 7,000 |
1993/11/16 | 560 | 560 | 560 | 560 | 5,000 |
1993/11/15 | 570 | 570 | 570 | 570 | 3,000 |
1993/11/12 | 552 | 552 | 552 | 552 | 3,000 |
1993/11/11 | 550 | 551 | 550 | 551 | 6,000 |
1993/11/10 | 567 | 567 | 550 | 550 | 10,000 |
1993/11/09 | 575 | 575 | 570 | 570 | 56,000 |
1993/11/08 | 570 | 570 | 560 | 570 | 27,000 |
1993/11/05 | 580 | 580 | 560 | 560 | 11,000 |
1993/11/04 | 600 | 600 | 600 | 600 | 2,000 |
1993/11/01 | 605 | 606 | 605 | 605 | 5,000 |
1993/10/29 | 605 | 610 | 605 | 610 | 4,000 |
1993/10/28 | 605 | 605 | 605 | 605 | 36,000 |
1993/10/27 | 621 | 621 | 600 | 605 | 10,000 |
1993/10/26 | 630 | 630 | 610 | 610 | 27,000 |
1993/10/25 | 659 | 660 | 650 | 650 | 31,000 |
1993/10/22 | 660 | 660 | 660 | 660 | 1,000 |
1993/10/21 | 670 | 670 | 670 | 670 | 3,000 |
1993/10/20 | 695 | 695 | 692 | 692 | 3,000 |
1993/10/19 | 692 | 692 | 692 | 692 | 1,000 |
1993/10/15 | 690 | 690 | 690 | 690 | 15,000 |
1993/10/14 | 690 | 690 | 690 | 690 | 1,000 |
1993/10/13 | 700 | 700 | 700 | 700 | 10,000 |
1993/10/12 | 700 | 700 | 700 | 700 | 14,000 |
1993/10/08 | 700 | 700 | 692 | 700 | 39,000 |
1993/10/07 | 690 | 698 | 690 | 698 | 26,000 |
1993/10/05 | 660 | 660 | 640 | 640 | 24,000 |
1993/10/04 | 658 | 658 | 658 | 658 | 1,000 |
1993/10/01 | 700 | 701 | 671 | 671 | 54,000 |
1993/09/30 | 690 | 690 | 690 | 690 | 23,000 |
1993/09/29 | 691 | 691 | 690 | 690 | 38,000 |
1993/09/28 | 690 | 700 | 681 | 681 | 7,000 |
1993/09/27 | 698 | 698 | 690 | 697 | 66,000 |
1993/09/24 | 700 | 700 | 680 | 698 | 22,000 |
1993/09/22 | 690 | 690 | 690 | 690 | 15,000 |
1993/09/21 | 680 | 680 | 670 | 680 | 15,000 |
1993/09/20 | 688 | 688 | 687 | 687 | 5,000 |
1993/09/17 | 668 | 679 | 668 | 678 | 14,000 |
1993/09/16 | 678 | 679 | 678 | 678 | 16,000 |
1993/09/14 | 679 | 679 | 675 | 675 | 8,000 |
1993/09/13 | 685 | 685 | 680 | 680 | 5,000 |
1993/09/10 | 685 | 685 | 680 | 680 | 8,000 |
1993/09/09 | 692 | 692 | 680 | 680 | 17,000 |
1993/09/08 | 695 | 695 | 690 | 690 | 21,000 |
1993/09/07 | 696 | 696 | 690 | 690 | 16,000 |
1993/09/06 | 699 | 700 | 695 | 695 | 11,000 |
1993/09/03 | 670 | 694 | 670 | 680 | 29,000 |
1993/09/02 | 679 | 686 | 679 | 680 | 23,000 |
1993/09/01 | 687 | 687 | 686 | 686 | 4,000 |
1993/08/31 | 683 | 683 | 683 | 683 | 4,000 |
1993/08/30 | 680 | 680 | 680 | 680 | 2,000 |
1993/08/27 | 660 | 680 | 660 | 680 | 9,000 |
1993/08/26 | 656 | 656 | 656 | 656 | 13,000 |
1993/08/25 | 674 | 674 | 656 | 656 | 5,000 |
1993/08/24 | 685 | 685 | 680 | 681 | 4,000 |
1993/08/23 | 680 | 685 | 680 | 685 | 3,000 |
1993/08/20 | 682 | 682 | 682 | 682 | 1,000 |
1993/08/18 | 684 | 684 | 684 | 684 | 3,000 |
1993/08/17 | 682 | 690 | 682 | 690 | 18,000 |
1993/08/16 | 680 | 680 | 680 | 680 | 10,000 |
1993/08/13 | 689 | 689 | 680 | 680 | 11,000 |
1993/08/12 | 692 | 692 | 689 | 689 | 3,000 |
1993/08/10 | 691 | 692 | 691 | 692 | 3,000 |
1993/08/09 | 671 | 671 | 671 | 671 | 4,000 |
1993/08/06 | 671 | 671 | 671 | 671 | 2,000 |
1993/08/05 | 700 | 700 | 690 | 690 | 4,000 |
1993/08/04 | 690 | 700 | 690 | 700 | 2,000 |
1993/08/03 | 695 | 695 | 690 | 690 | 8,000 |
1993/08/02 | 699 | 699 | 690 | 690 | 6,000 |
1993/07/30 | 700 | 700 | 689 | 689 | 4,000 |
1993/07/29 | 671 | 675 | 671 | 675 | 3,000 |
1993/07/28 | 690 | 690 | 681 | 681 | 3,000 |
1993/07/27 | 691 | 691 | 691 | 691 | 2,000 |
1993/07/26 | 681 | 681 | 681 | 681 | 1,000 |
1993/07/23 | 711 | 711 | 701 | 701 | 9,000 |
1993/07/22 | 720 | 720 | 711 | 711 | 2,000 |
1993/07/21 | 728 | 730 | 728 | 730 | 10,000 |
1993/07/20 | 730 | 730 | 730 | 730 | 1,000 |
1993/07/19 | 711 | 711 | 711 | 711 | 14,000 |
1993/07/16 | 712 | 712 | 711 | 711 | 17,000 |
1993/07/15 | 711 | 711 | 711 | 711 | 2,000 |
1993/07/14 | 711 | 711 | 711 | 711 | 2,000 |
1993/07/13 | 701 | 701 | 701 | 701 | 3,000 |
1993/07/12 | 735 | 745 | 735 | 745 | 4,000 |
1993/07/09 | 715 | 727 | 715 | 725 | 6,000 |
1993/07/08 | 710 | 710 | 710 | 710 | 1,000 |
1993/07/07 | 710 | 715 | 710 | 710 | 4,000 |
1993/07/06 | 695 | 695 | 695 | 695 | 3,000 |
1993/07/05 | 705 | 705 | 705 | 705 | 4,000 |
1993/07/02 | 696 | 696 | 695 | 695 | 8,000 |
1993/07/01 | 691 | 696 | 691 | 696 | 14,000 |
1993/06/30 | 690 | 691 | 690 | 691 | 7,000 |
1993/06/29 | 734 | 734 | 705 | 705 | 13,000 |
1993/06/28 | 734 | 735 | 734 | 734 | 4,000 |
1993/06/25 | 735 | 735 | 735 | 735 | 13,000 |
1993/06/24 | 700 | 705 | 700 | 705 | 5,000 |
1993/06/22 | 680 | 690 | 680 | 690 | 7,000 |
1993/06/18 | 735 | 735 | 730 | 730 | 7,000 |
1993/06/17 | 740 | 740 | 740 | 740 | 2,000 |
1993/06/16 | 757 | 757 | 744 | 750 | 24,000 |
1993/06/15 | 777 | 777 | 777 | 777 | 1,000 |
1993/06/14 | 790 | 790 | 785 | 785 | 6,000 |
1993/06/11 | 790 | 790 | 780 | 790 | 22,000 |
1993/06/10 | 805 | 805 | 795 | 795 | 4,000 |
1993/06/08 | 815 | 815 | 805 | 805 | 9,000 |
1993/06/07 | 815 | 820 | 810 | 815 | 23,000 |
1993/06/04 | 810 | 835 | 810 | 815 | 58,000 |
1993/06/03 | 805 | 806 | 800 | 806 | 27,000 |
1993/06/02 | 770 | 815 | 770 | 805 | 49,000 |
1993/06/01 | 772 | 772 | 770 | 770 | 9,000 |
1993/05/31 | 771 | 772 | 771 | 771 | 7,000 |
1993/05/28 | 737 | 750 | 737 | 750 | 14,000 |
1993/05/27 | 735 | 737 | 735 | 735 | 27,000 |
1993/05/26 | 732 | 748 | 732 | 740 | 40,000 |
1993/05/25 | 720 | 730 | 712 | 730 | 21,000 |
1993/05/24 | 698 | 710 | 698 | 710 | 28,000 |
1993/05/20 | 708 | 718 | 708 | 718 | 17,000 |
1993/05/19 | 707 | 708 | 707 | 708 | 17,000 |
1993/05/18 | 728 | 728 | 727 | 727 | 5,000 |
1993/05/17 | 728 | 729 | 720 | 728 | 22,000 |
1993/05/14 | 752 | 752 | 729 | 730 | 28,000 |
1993/05/13 | 720 | 750 | 720 | 750 | 34,000 |
1993/05/12 | 700 | 740 | 700 | 720 | 65,000 |
1993/05/11 | 699 | 700 | 690 | 700 | 48,000 |
1993/05/10 | 659 | 689 | 659 | 689 | 98,000 |
1993/05/07 | 631 | 656 | 631 | 647 | 63,000 |
1993/05/06 | 619 | 625 | 619 | 625 | 32,000 |
1993/04/28 | 596 | 619 | 596 | 619 | 5,000 |
1993/04/27 | 596 | 596 | 596 | 596 | 6,000 |
1993/04/26 | 600 | 600 | 596 | 596 | 2,000 |
1993/04/23 | 603 | 603 | 600 | 600 | 8,000 |
1993/04/22 | 619 | 619 | 613 | 613 | 7,000 |
1993/04/21 | 619 | 620 | 619 | 620 | 6,000 |
1993/04/20 | 614 | 624 | 614 | 624 | 12,000 |
1993/04/19 | 633 | 633 | 624 | 624 | 3,000 |
1993/04/16 | 637 | 640 | 631 | 634 | 41,000 |
1993/04/15 | 635 | 637 | 630 | 637 | 14,000 |
1993/04/14 | 630 | 635 | 630 | 635 | 19,000 |
1993/04/13 | 624 | 630 | 619 | 630 | 24,000 |
1993/04/12 | 619 | 619 | 619 | 619 | 12,000 |
1993/04/09 | 577 | 580 | 577 | 580 | 4,000 |
1993/04/08 | 570 | 581 | 570 | 576 | 12,000 |
1993/04/07 | 561 | 570 | 561 | 561 | 7,000 |
1993/04/06 | 570 | 570 | 560 | 566 | 10,000 |
1993/04/05 | 565 | 580 | 565 | 570 | 16,000 |
1993/04/01 | 581 | 589 | 570 | 570 | 7,000 |
1993/03/31 | 578 | 587 | 578 | 580 | 7,000 |
1993/03/30 | 588 | 588 | 588 | 588 | 1,000 |
1993/03/29 | 571 | 588 | 571 | 588 | 5,000 |
1993/03/26 | 570 | 570 | 570 | 570 | 10,000 |
1993/03/25 | 570 | 570 | 569 | 569 | 9,000 |
1993/03/24 | 560 | 560 | 560 | 560 | 7,000 |
1993/03/23 | 551 | 555 | 551 | 555 | 6,000 |
1993/03/22 | 560 | 560 | 551 | 551 | 11,000 |
1993/03/19 | 551 | 551 | 551 | 551 | 1,000 |
1993/03/18 | 531 | 550 | 531 | 550 | 16,000 |
1993/03/17 | 526 | 530 | 526 | 530 | 5,000 |
1993/03/16 | 525 | 525 | 525 | 525 | 3,000 |
1993/03/15 | 521 | 521 | 520 | 521 | 4,000 |
1993/03/12 | 520 | 520 | 520 | 520 | 24,000 |
1993/03/11 | 530 | 530 | 530 | 530 | 8,000 |
1993/03/10 | 506 | 520 | 506 | 520 | 22,000 |
1993/03/09 | 505 | 505 | 505 | 505 | 12,000 |
1993/03/08 | 501 | 501 | 501 | 501 | 8,000 |
1993/03/05 | 501 | 502 | 501 | 502 | 6,000 |
1993/03/04 | 505 | 505 | 501 | 501 | 11,000 |
1993/03/03 | 510 | 510 | 505 | 505 | 10,000 |
1993/03/02 | 500 | 505 | 500 | 505 | 4,000 |
1993/03/01 | 500 | 500 | 500 | 500 | 3,000 |
1993/02/26 | 505 | 505 | 505 | 505 | 2,000 |
1993/02/25 | 505 | 505 | 505 | 505 | 7,000 |
1993/02/24 | 505 | 505 | 505 | 505 | 2,000 |
1993/02/23 | 519 | 519 | 505 | 505 | 3,000 |
1993/02/22 | 509 | 509 | 509 | 509 | 3,000 |
1993/02/19 | 530 | 530 | 519 | 519 | 7,000 |
1993/02/17 | 518 | 530 | 518 | 530 | 10,000 |
1993/02/15 | 520 | 520 | 520 | 520 | 1,000 |
1993/02/12 | 500 | 500 | 500 | 500 | 8,000 |
1993/02/10 | 496 | 498 | 490 | 498 | 14,000 |
1993/02/09 | 496 | 498 | 495 | 496 | 18,000 |
1993/02/03 | 480 | 481 | 480 | 481 | 12,000 |
1993/02/02 | 483 | 483 | 480 | 480 | 10,000 |
1993/02/01 | 483 | 483 | 483 | 483 | 4,000 |
1993/01/29 | 483 | 490 | 483 | 483 | 7,000 |
1993/01/28 | 472 | 472 | 465 | 465 | 10,000 |
1993/01/27 | 471 | 471 | 471 | 471 | 5,000 |
1993/01/26 | 481 | 481 | 471 | 471 | 6,000 |
1993/01/25 | 490 | 490 | 490 | 490 | 7,000 |
1993/01/22 | 490 | 490 | 490 | 490 | 5,000 |
1993/01/20 | 519 | 519 | 510 | 510 | 6,000 |
1993/01/18 | 538 | 538 | 538 | 538 | 12,000 |
1993/01/14 | 538 | 538 | 538 | 538 | 5,000 |
1993/01/13 | 538 | 538 | 538 | 538 | 5,000 |
1993/01/11 | 548 | 548 | 538 | 538 | 7,000 |
1993/01/04 | 548 | 548 | 548 | 548 | 5,000 |