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 |
---|---|---|---|---|---|
1994/12/30 | 590 | 590 | 590 | 590 | 1,000 |
1994/12/29 | 581 | 581 | 581 | 581 | 1,000 |
1994/12/28 | 586 | 586 | 586 | 586 | 6,000 |
1994/12/27 | 595 | 595 | 595 | 595 | 1,000 |
1994/12/26 | 565 | 580 | 565 | 580 | 3,000 |
1994/12/22 | 563 | 563 | 552 | 552 | 5,000 |
1994/12/21 | 553 | 553 | 553 | 553 | 3,000 |
1994/12/20 | 550 | 552 | 550 | 552 | 8,000 |
1994/12/16 | 550 | 550 | 540 | 550 | 7,000 |
1994/12/15 | 550 | 550 | 545 | 545 | 2,000 |
1994/12/14 | 546 | 565 | 546 | 565 | 12,000 |
1994/12/13 | 551 | 555 | 540 | 540 | 11,000 |
1994/12/12 | 558 | 558 | 551 | 551 | 7,000 |
1994/12/09 | 551 | 552 | 545 | 545 | 6,000 |
1994/12/08 | 565 | 565 | 560 | 560 | 6,000 |
1994/12/07 | 552 | 555 | 552 | 555 | 10,000 |
1994/12/06 | 560 | 560 | 551 | 551 | 3,000 |
1994/12/05 | 560 | 565 | 558 | 565 | 4,000 |
1994/12/02 | 560 | 560 | 560 | 560 | 1,000 |
1994/12/01 | 555 | 565 | 555 | 565 | 6,000 |
1994/11/30 | 554 | 555 | 554 | 555 | 2,000 |
1994/11/28 | 565 | 565 | 565 | 565 | 1,000 |
1994/11/25 | 565 | 565 | 565 | 565 | 9,000 |
1994/11/24 | 599 | 605 | 599 | 604 | 50,000 |
1994/11/22 | 609 | 609 | 609 | 609 | 3,000 |
1994/11/21 | 610 | 610 | 610 | 610 | 1,000 |
1994/11/18 | 600 | 600 | 600 | 600 | 9,000 |
1994/11/17 | 595 | 595 | 595 | 595 | 2,000 |
1994/11/15 | 570 | 570 | 570 | 570 | 3,000 |
1994/11/14 | 572 | 572 | 570 | 570 | 8,000 |
1994/11/11 | 575 | 575 | 570 | 570 | 3,000 |
1994/11/10 | 595 | 595 | 575 | 575 | 3,000 |
1994/11/09 | 595 | 595 | 595 | 595 | 4,000 |
1994/11/08 | 590 | 595 | 590 | 595 | 5,000 |
1994/11/07 | 600 | 600 | 595 | 595 | 10,000 |
1994/11/04 | 610 | 610 | 610 | 610 | 1,000 |
1994/11/02 | 610 | 612 | 610 | 612 | 4,000 |
1994/10/31 | 600 | 600 | 600 | 600 | 3,000 |
1994/10/28 | 629 | 629 | 629 | 629 | 10,000 |
1994/10/27 | 629 | 629 | 629 | 629 | 2,000 |
1994/10/26 | 616 | 620 | 616 | 620 | 14,000 |
1994/10/25 | 615 | 616 | 615 | 616 | 7,000 |
1994/10/24 | 610 | 610 | 610 | 610 | 3,000 |
1994/10/21 | 608 | 621 | 608 | 620 | 16,000 |
1994/10/20 | 600 | 610 | 600 | 610 | 37,000 |
1994/10/19 | 585 | 599 | 585 | 599 | 28,000 |
1994/10/18 | 580 | 585 | 580 | 585 | 8,000 |
1994/10/17 | 580 | 580 | 580 | 580 | 1,000 |
1994/10/14 | 586 | 586 | 586 | 586 | 9,000 |
1994/10/13 | 586 | 586 | 586 | 586 | 1,000 |
1994/10/12 | 580 | 580 | 580 | 580 | 1,000 |
1994/10/11 | 596 | 596 | 596 | 596 | 2,000 |
1994/10/07 | 576 | 576 | 576 | 576 | 1,000 |
1994/10/06 | 596 | 596 | 596 | 596 | 4,000 |
1994/10/03 | 576 | 576 | 576 | 576 | 3,000 |
1994/09/30 | 576 | 576 | 575 | 575 | 3,000 |
1994/09/28 | 579 | 580 | 575 | 575 | 13,000 |
1994/09/27 | 588 | 590 | 580 | 580 | 6,000 |
1994/09/26 | 591 | 591 | 590 | 590 | 14,000 |
1994/09/22 | 594 | 594 | 590 | 590 | 10,000 |
1994/09/21 | 603 | 605 | 600 | 600 | 21,000 |
1994/09/20 | 601 | 605 | 600 | 605 | 5,000 |
1994/09/19 | 620 | 620 | 590 | 592 | 19,000 |
1994/09/16 | 620 | 621 | 620 | 620 | 11,000 |
1994/09/14 | 611 | 611 | 611 | 611 | 1,000 |
1994/09/13 | 640 | 640 | 623 | 623 | 3,000 |
1994/09/12 | 640 | 640 | 635 | 640 | 9,000 |
1994/09/09 | 655 | 655 | 635 | 635 | 39,000 |
1994/09/08 | 630 | 636 | 630 | 635 | 26,000 |
1994/09/07 | 616 | 630 | 615 | 630 | 34,000 |
1994/09/05 | 644 | 644 | 644 | 644 | 1,000 |
1994/09/02 | 620 | 645 | 620 | 645 | 12,000 |
1994/09/01 | 600 | 610 | 600 | 610 | 22,000 |
1994/08/31 | 605 | 605 | 600 | 600 | 13,000 |
1994/08/30 | 620 | 620 | 610 | 610 | 11,000 |
1994/08/29 | 626 | 626 | 620 | 620 | 23,000 |
1994/08/26 | 620 | 620 | 620 | 620 | 12,000 |
1994/08/25 | 628 | 628 | 620 | 620 | 5,000 |
1994/08/24 | 625 | 626 | 625 | 626 | 19,000 |
1994/08/23 | 625 | 625 | 625 | 625 | 8,000 |
1994/08/22 | 634 | 634 | 634 | 634 | 6,000 |
1994/08/19 | 654 | 654 | 654 | 654 | 1,000 |
1994/08/17 | 650 | 655 | 650 | 655 | 10,000 |
1994/08/16 | 655 | 655 | 650 | 650 | 2,000 |
1994/08/15 | 655 | 655 | 655 | 655 | 3,000 |
1994/08/12 | 655 | 655 | 655 | 655 | 51,000 |
1994/08/11 | 669 | 669 | 660 | 660 | 23,000 |
1994/08/10 | 669 | 669 | 669 | 669 | 3,000 |
1994/08/09 | 655 | 655 | 655 | 655 | 2,000 |
1994/08/08 | 660 | 660 | 655 | 655 | 55,000 |
1994/08/05 | 670 | 670 | 660 | 660 | 9,000 |
1994/08/04 | 640 | 650 | 640 | 650 | 6,000 |
1994/08/03 | 640 | 640 | 635 | 635 | 7,000 |
1994/08/02 | 640 | 640 | 640 | 640 | 3,000 |
1994/08/01 | 630 | 630 | 630 | 630 | 5,000 |
1994/07/29 | 634 | 635 | 634 | 635 | 3,000 |
1994/07/28 | 636 | 636 | 635 | 635 | 8,000 |
1994/07/27 | 645 | 645 | 636 | 636 | 16,000 |
1994/07/26 | 640 | 640 | 635 | 635 | 13,000 |
1994/07/25 | 641 | 641 | 640 | 640 | 10,000 |
1994/07/22 | 640 | 640 | 640 | 640 | 1,000 |
1994/07/21 | 642 | 642 | 641 | 641 | 3,000 |
1994/07/20 | 640 | 640 | 640 | 640 | 10,000 |
1994/07/19 | 641 | 641 | 641 | 641 | 2,000 |
1994/07/18 | 641 | 641 | 640 | 640 | 7,000 |
1994/07/15 | 640 | 640 | 640 | 640 | 3,000 |
1994/07/14 | 640 | 640 | 640 | 640 | 3,000 |
1994/07/13 | 651 | 651 | 640 | 641 | 4,000 |
1994/07/12 | 650 | 652 | 641 | 652 | 12,000 |
1994/07/11 | 650 | 650 | 650 | 650 | 2,000 |
1994/07/08 | 665 | 665 | 652 | 652 | 9,000 |
1994/07/07 | 652 | 653 | 652 | 653 | 3,000 |
1994/07/06 | 645 | 660 | 645 | 660 | 3,000 |
1994/07/05 | 640 | 650 | 640 | 650 | 6,000 |
1994/07/04 | 650 | 651 | 650 | 651 | 18,000 |
1994/07/01 | 650 | 650 | 640 | 650 | 33,000 |
1994/06/30 | 640 | 645 | 640 | 645 | 5,000 |
1994/06/29 | 650 | 650 | 650 | 650 | 19,000 |
1994/06/28 | 633 | 648 | 633 | 648 | 14,000 |
1994/06/27 | 630 | 632 | 630 | 632 | 11,000 |
1994/06/24 | 642 | 653 | 630 | 630 | 55,000 |
1994/06/23 | 640 | 642 | 640 | 642 | 4,000 |
1994/06/22 | 639 | 640 | 630 | 640 | 34,000 |
1994/06/21 | 660 | 661 | 659 | 660 | 8,000 |
1994/06/20 | 679 | 679 | 662 | 662 | 11,000 |
1994/06/17 | 681 | 681 | 675 | 680 | 13,000 |
1994/06/16 | 670 | 681 | 668 | 681 | 110,000 |
1994/06/15 | 660 | 670 | 660 | 670 | 37,000 |
1994/06/14 | 662 | 662 | 659 | 660 | 13,000 |
1994/06/13 | 663 | 663 | 659 | 663 | 17,000 |
1994/06/10 | 658 | 663 | 658 | 663 | 138,000 |
1994/06/09 | 651 | 656 | 630 | 656 | 126,000 |
1994/06/08 | 619 | 650 | 612 | 650 | 742,000 |
1994/06/07 | 601 | 615 | 601 | 615 | 3,000 |
1994/06/06 | 610 | 610 | 605 | 610 | 13,000 |
1994/06/03 | 605 | 605 | 600 | 600 | 4,000 |
1994/06/02 | 600 | 610 | 600 | 606 | 15,000 |
1994/06/01 | 600 | 600 | 600 | 600 | 4,000 |
1994/05/31 | 591 | 600 | 590 | 600 | 17,000 |
1994/05/30 | 582 | 599 | 580 | 580 | 13,000 |
1994/05/27 | 599 | 599 | 572 | 572 | 9,000 |
1994/05/26 | 580 | 589 | 574 | 589 | 7,000 |
1994/05/25 | 582 | 582 | 581 | 581 | 3,000 |
1994/05/24 | 571 | 576 | 571 | 571 | 6,000 |
1994/05/23 | 581 | 590 | 570 | 570 | 6,000 |
1994/05/20 | 590 | 590 | 590 | 590 | 3,000 |
1994/05/19 | 589 | 589 | 589 | 589 | 2,000 |
1994/05/18 | 580 | 580 | 580 | 580 | 1,000 |
1994/05/17 | 570 | 570 | 570 | 570 | 5,000 |
1994/05/16 | 570 | 570 | 570 | 570 | 1,000 |
1994/05/12 | 600 | 600 | 600 | 600 | 2,000 |
1994/05/11 | 590 | 597 | 590 | 597 | 3,000 |
1994/05/10 | 581 | 581 | 581 | 581 | 3,000 |
1994/05/09 | 591 | 591 | 590 | 590 | 3,000 |
1994/05/02 | 560 | 560 | 560 | 560 | 2,000 |
1994/04/28 | 570 | 570 | 570 | 570 | 1,000 |
1994/04/27 | 609 | 609 | 590 | 590 | 2,000 |
1994/04/26 | 600 | 600 | 600 | 600 | 1,000 |
1994/04/25 | 597 | 597 | 597 | 597 | 3,000 |
1994/04/22 | 596 | 597 | 596 | 596 | 9,000 |
1994/04/20 | 627 | 627 | 627 | 627 | 1,000 |
1994/04/18 | 597 | 630 | 596 | 630 | 13,000 |
1994/04/15 | 594 | 594 | 594 | 594 | 3,000 |
1994/04/14 | 584 | 595 | 584 | 595 | 4,000 |
1994/04/13 | 589 | 594 | 588 | 594 | 21,000 |
1994/04/11 | 540 | 545 | 530 | 530 | 736,000 |
1994/04/08 | 540 | 540 | 540 | 540 | 26,000 |
1994/04/07 | 560 | 560 | 541 | 541 | 5,000 |
1994/04/06 | 570 | 570 | 560 | 560 | 15,000 |
1994/04/05 | 558 | 558 | 557 | 557 | 2,000 |
1994/04/04 | 560 | 560 | 560 | 560 | 1,000 |
1994/04/01 | 550 | 550 | 540 | 540 | 2,000 |
1994/03/31 | 570 | 580 | 570 | 570 | 10,000 |
1994/03/30 | 570 | 570 | 570 | 570 | 2,000 |
1994/03/25 | 580 | 580 | 576 | 580 | 10,000 |
1994/03/24 | 575 | 576 | 575 | 576 | 6,000 |
1994/03/23 | 573 | 575 | 573 | 575 | 14,000 |
1994/03/22 | 594 | 594 | 574 | 574 | 6,000 |
1994/03/18 | 561 | 590 | 561 | 584 | 36,000 |
1994/03/17 | 567 | 567 | 561 | 561 | 11,000 |
1994/03/16 | 550 | 560 | 550 | 551 | 11,000 |
1994/03/15 | 543 | 550 | 542 | 550 | 7,000 |
1994/03/14 | 540 | 540 | 540 | 540 | 2,000 |
1994/03/11 | 528 | 538 | 528 | 538 | 8,000 |
1994/03/10 | 528 | 537 | 527 | 530 | 11,000 |
1994/03/09 | 534 | 534 | 527 | 527 | 12,000 |
1994/03/08 | 537 | 537 | 536 | 536 | 13,000 |
1994/03/07 | 540 | 540 | 530 | 538 | 13,000 |
1994/03/04 | 541 | 541 | 541 | 541 | 2,000 |
1994/03/03 | 541 | 545 | 541 | 541 | 5,000 |
1994/03/01 | 545 | 545 | 545 | 545 | 11,000 |
1994/02/28 | 547 | 547 | 545 | 545 | 9,000 |
1994/02/25 | 550 | 550 | 545 | 545 | 6,000 |
1994/02/24 | 524 | 535 | 524 | 535 | 19,000 |
1994/02/23 | 525 | 525 | 525 | 525 | 8,000 |
1994/02/22 | 529 | 530 | 529 | 530 | 9,000 |
1994/02/21 | 530 | 530 | 530 | 530 | 6,000 |
1994/02/18 | 536 | 536 | 535 | 535 | 13,000 |
1994/02/17 | 550 | 555 | 536 | 536 | 4,000 |
1994/02/16 | 535 | 560 | 535 | 560 | 11,000 |
1994/02/15 | 550 | 550 | 535 | 535 | 25,000 |
1994/02/14 | 555 | 555 | 555 | 555 | 8,000 |
1994/02/10 | 565 | 565 | 560 | 560 | 5,000 |
1994/02/09 | 555 | 568 | 555 | 555 | 8,000 |
1994/02/08 | 550 | 554 | 550 | 554 | 9,000 |
1994/02/07 | 556 | 556 | 556 | 556 | 3,000 |
1994/02/04 | 560 | 565 | 545 | 545 | 15,000 |
1994/02/03 | 560 | 560 | 560 | 560 | 3,000 |
1994/02/02 | 589 | 590 | 589 | 590 | 4,000 |
1994/02/01 | 600 | 600 | 590 | 590 | 10,000 |
1994/01/31 | 580 | 590 | 580 | 590 | 11,000 |
1994/01/27 | 559 | 560 | 559 | 560 | 3,000 |
1994/01/26 | 540 | 541 | 535 | 540 | 15,000 |
1994/01/25 | 540 | 540 | 540 | 540 | 7,000 |
1994/01/24 | 540 | 540 | 535 | 535 | 12,000 |
1994/01/21 | 555 | 570 | 555 | 570 | 10,000 |
1994/01/20 | 567 | 567 | 554 | 555 | 23,000 |
1994/01/19 | 555 | 557 | 555 | 557 | 7,000 |
1994/01/18 | 554 | 554 | 554 | 554 | 1,000 |
1994/01/17 | 558 | 558 | 558 | 558 | 10,000 |
1994/01/14 | 540 | 540 | 530 | 530 | 11,000 |
1994/01/13 | 531 | 550 | 530 | 540 | 17,000 |
1994/01/12 | 525 | 527 | 525 | 527 | 5,000 |
1994/01/11 | 511 | 525 | 511 | 525 | 27,000 |
1994/01/10 | 510 | 510 | 505 | 506 | 36,000 |
1994/01/07 | 510 | 510 | 510 | 510 | 2,000 |
1994/01/06 | 510 | 510 | 510 | 510 | 2,000 |
1994/01/04 | 505 | 505 | 495 | 495 | 5,000 |