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 |
---|---|---|---|---|---|
1995/12/29 | 497 | 503 | 491 | 503 | 14,000 |
1995/12/28 | 509 | 509 | 498 | 500 | 35,000 |
1995/12/27 | 485 | 500 | 482 | 500 | 89,000 |
1995/12/26 | 484 | 488 | 481 | 481 | 29,000 |
1995/12/25 | 480 | 484 | 476 | 478 | 28,000 |
1995/12/22 | 489 | 489 | 476 | 476 | 15,000 |
1995/12/21 | 477 | 490 | 476 | 490 | 38,000 |
1995/12/20 | 470 | 471 | 465 | 471 | 39,000 |
1995/12/19 | 468 | 470 | 465 | 468 | 13,000 |
1995/12/18 | 470 | 470 | 465 | 468 | 15,000 |
1995/12/15 | 460 | 470 | 460 | 470 | 236,000 |
1995/12/14 | 460 | 460 | 457 | 460 | 81,000 |
1995/12/13 | 473 | 473 | 456 | 460 | 437,000 |
1995/12/12 | 470 | 475 | 470 | 471 | 8,000 |
1995/12/11 | 475 | 475 | 474 | 475 | 16,000 |
1995/12/08 | 479 | 479 | 476 | 476 | 4,000 |
1995/12/07 | 480 | 480 | 475 | 480 | 24,000 |
1995/12/06 | 482 | 485 | 481 | 484 | 36,000 |
1995/12/05 | 479 | 480 | 476 | 480 | 26,000 |
1995/12/04 | 485 | 485 | 475 | 475 | 15,000 |
1995/12/01 | 470 | 473 | 470 | 470 | 7,000 |
1995/11/30 | 468 | 475 | 466 | 470 | 22,000 |
1995/11/29 | 457 | 463 | 457 | 463 | 13,000 |
1995/11/28 | 449 | 452 | 449 | 452 | 69,000 |
1995/11/27 | 438 | 443 | 438 | 443 | 20,000 |
1995/11/24 | 449 | 449 | 445 | 445 | 64,000 |
1995/11/22 | 455 | 455 | 455 | 455 | 3,000 |
1995/11/21 | 470 | 470 | 470 | 470 | 36,000 |
1995/11/20 | 450 | 453 | 450 | 450 | 25,000 |
1995/11/17 | 451 | 451 | 449 | 450 | 10,000 |
1995/11/16 | 438 | 439 | 438 | 439 | 13,000 |
1995/11/15 | 436 | 438 | 431 | 438 | 84,000 |
1995/11/14 | 436 | 437 | 435 | 435 | 16,000 |
1995/11/13 | 433 | 435 | 430 | 435 | 45,000 |
1995/11/10 | 435 | 435 | 433 | 434 | 12,000 |
1995/11/08 | 435 | 435 | 433 | 433 | 19,000 |
1995/11/07 | 440 | 440 | 433 | 435 | 25,000 |
1995/11/06 | 432 | 440 | 432 | 440 | 31,000 |
1995/11/02 | 433 | 433 | 421 | 428 | 25,000 |
1995/11/01 | 432 | 433 | 430 | 432 | 78,000 |
1995/10/31 | 440 | 440 | 431 | 431 | 7,000 |
1995/10/30 | 441 | 441 | 441 | 441 | 2,000 |
1995/10/27 | 460 | 460 | 441 | 441 | 13,000 |
1995/10/26 | 452 | 452 | 445 | 445 | 6,000 |
1995/10/25 | 455 | 455 | 452 | 452 | 2,000 |
1995/10/24 | 455 | 455 | 455 | 455 | 1,000 |
1995/10/23 | 456 | 456 | 455 | 455 | 10,000 |
1995/10/20 | 470 | 470 | 456 | 456 | 5,000 |
1995/10/19 | 455 | 455 | 455 | 455 | 1,000 |
1995/10/18 | 465 | 465 | 465 | 465 | 1,000 |
1995/10/17 | 446 | 446 | 446 | 446 | 5,000 |
1995/10/16 | 451 | 451 | 445 | 445 | 20,000 |
1995/10/11 | 471 | 471 | 471 | 471 | 3,000 |
1995/10/06 | 458 | 458 | 451 | 451 | 4,000 |
1995/10/05 | 461 | 461 | 460 | 460 | 4,000 |
1995/10/04 | 460 | 460 | 460 | 460 | 2,000 |
1995/10/03 | 455 | 455 | 455 | 455 | 11,000 |
1995/10/02 | 460 | 460 | 455 | 455 | 4,000 |
1995/09/29 | 469 | 469 | 469 | 469 | 1,000 |
1995/09/28 | 475 | 475 | 470 | 470 | 3,000 |
1995/09/26 | 451 | 451 | 451 | 451 | 1,000 |
1995/09/25 | 464 | 464 | 450 | 450 | 17,000 |
1995/09/22 | 465 | 465 | 464 | 464 | 17,000 |
1995/09/21 | 470 | 470 | 465 | 470 | 3,000 |
1995/09/20 | 490 | 495 | 480 | 480 | 19,000 |
1995/09/19 | 496 | 496 | 486 | 486 | 19,000 |
1995/09/18 | 495 | 496 | 495 | 496 | 7,000 |
1995/09/14 | 510 | 510 | 505 | 505 | 23,000 |
1995/09/13 | 510 | 510 | 510 | 510 | 4,000 |
1995/09/12 | 514 | 514 | 507 | 510 | 10,000 |
1995/09/11 | 510 | 510 | 509 | 509 | 12,000 |
1995/09/08 | 509 | 509 | 499 | 505 | 5,000 |
1995/09/07 | 515 | 515 | 513 | 513 | 28,000 |
1995/09/06 | 511 | 515 | 510 | 512 | 27,000 |
1995/09/05 | 510 | 510 | 506 | 510 | 15,000 |
1995/09/04 | 514 | 514 | 501 | 501 | 26,000 |
1995/09/01 | 510 | 510 | 505 | 510 | 20,000 |
1995/08/31 | 496 | 508 | 496 | 508 | 8,000 |
1995/08/30 | 517 | 517 | 500 | 500 | 13,000 |
1995/08/29 | 480 | 515 | 480 | 515 | 125,000 |
1995/08/28 | 495 | 495 | 475 | 475 | 245,000 |
1995/08/25 | 495 | 495 | 494 | 494 | 6,000 |
1995/08/24 | 480 | 495 | 480 | 495 | 13,000 |
1995/08/23 | 493 | 493 | 485 | 485 | 12,000 |
1995/08/22 | 495 | 495 | 489 | 495 | 24,000 |
1995/08/21 | 480 | 497 | 480 | 497 | 45,000 |
1995/08/18 | 485 | 485 | 465 | 470 | 9,000 |
1995/08/17 | 490 | 490 | 485 | 485 | 8,000 |
1995/08/16 | 465 | 485 | 465 | 485 | 95,000 |
1995/08/15 | 485 | 485 | 485 | 485 | 1,000 |
1995/08/11 | 470 | 475 | 470 | 475 | 3,000 |
1995/08/10 | 490 | 490 | 490 | 490 | 2,000 |
1995/08/09 | 490 | 490 | 490 | 490 | 1,000 |
1995/08/07 | 480 | 495 | 480 | 495 | 9,000 |
1995/08/04 | 465 | 480 | 465 | 480 | 3,000 |
1995/08/03 | 465 | 465 | 465 | 465 | 2,000 |
1995/08/01 | 475 | 475 | 475 | 475 | 6,000 |
1995/07/28 | 451 | 451 | 440 | 440 | 3,000 |
1995/07/27 | 465 | 465 | 465 | 465 | 8,000 |
1995/07/26 | 460 | 470 | 460 | 465 | 14,000 |
1995/07/25 | 465 | 465 | 455 | 455 | 4,000 |
1995/07/24 | 460 | 460 | 455 | 455 | 6,000 |
1995/07/21 | 450 | 455 | 450 | 455 | 4,000 |
1995/07/20 | 452 | 452 | 450 | 450 | 5,000 |
1995/07/19 | 444 | 444 | 444 | 444 | 4,000 |
1995/07/18 | 479 | 479 | 479 | 479 | 4,000 |
1995/07/17 | 474 | 474 | 469 | 469 | 2,000 |
1995/07/14 | 474 | 475 | 474 | 474 | 4,000 |
1995/07/13 | 471 | 475 | 471 | 475 | 22,000 |
1995/07/12 | 475 | 475 | 475 | 475 | 2,000 |
1995/07/11 | 478 | 479 | 478 | 479 | 5,000 |
1995/07/10 | 480 | 480 | 480 | 480 | 9,000 |
1995/07/07 | 435 | 440 | 435 | 440 | 12,000 |
1995/07/06 | 445 | 445 | 435 | 435 | 8,000 |
1995/07/05 | 435 | 435 | 435 | 435 | 1,000 |
1995/07/03 | 425 | 425 | 425 | 425 | 4,000 |
1995/06/30 | 425 | 425 | 425 | 425 | 1,000 |
1995/06/29 | 435 | 435 | 435 | 435 | 1,000 |
1995/06/28 | 420 | 430 | 420 | 430 | 6,000 |
1995/06/27 | 435 | 435 | 421 | 421 | 20,000 |
1995/06/26 | 421 | 421 | 420 | 421 | 23,000 |
1995/06/23 | 421 | 422 | 420 | 420 | 12,000 |
1995/06/22 | 422 | 422 | 418 | 420 | 24,000 |
1995/06/21 | 430 | 430 | 420 | 422 | 9,000 |
1995/06/20 | 432 | 432 | 432 | 432 | 2,000 |
1995/06/16 | 432 | 432 | 432 | 432 | 1,000 |
1995/06/15 | 432 | 432 | 432 | 432 | 2,000 |
1995/06/14 | 448 | 448 | 448 | 448 | 1,000 |
1995/06/13 | 448 | 448 | 448 | 448 | 21,000 |
1995/06/12 | 463 | 463 | 463 | 463 | 3,000 |
1995/06/09 | 448 | 448 | 448 | 448 | 12,000 |
1995/06/08 | 445 | 450 | 445 | 450 | 5,000 |
1995/06/07 | 450 | 454 | 450 | 450 | 21,000 |
1995/06/06 | 440 | 440 | 440 | 440 | 1,000 |
1995/06/02 | 449 | 449 | 449 | 449 | 1,000 |
1995/05/31 | 450 | 450 | 440 | 440 | 10,000 |
1995/05/29 | 455 | 455 | 455 | 455 | 3,000 |
1995/05/26 | 463 | 463 | 463 | 463 | 25,000 |
1995/05/25 | 469 | 469 | 458 | 458 | 16,000 |
1995/05/24 | 460 | 465 | 459 | 459 | 5,000 |
1995/05/23 | 458 | 458 | 458 | 458 | 4,000 |
1995/05/22 | 461 | 461 | 457 | 458 | 10,000 |
1995/05/19 | 453 | 456 | 453 | 456 | 14,000 |
1995/05/18 | 460 | 460 | 453 | 453 | 5,000 |
1995/05/17 | 460 | 460 | 460 | 460 | 1,000 |
1995/05/12 | 453 | 453 | 453 | 453 | 2,000 |
1995/05/10 | 474 | 474 | 453 | 453 | 11,000 |
1995/05/09 | 463 | 464 | 463 | 464 | 8,000 |
1995/05/08 | 493 | 493 | 488 | 488 | 2,000 |
1995/05/02 | 503 | 503 | 493 | 493 | 3,000 |
1995/05/01 | 503 | 503 | 503 | 503 | 8,000 |
1995/04/28 | 501 | 505 | 500 | 505 | 24,000 |
1995/04/27 | 493 | 508 | 493 | 505 | 21,000 |
1995/04/26 | 493 | 504 | 492 | 497 | 23,000 |
1995/04/24 | 500 | 500 | 500 | 500 | 2,000 |
1995/04/21 | 498 | 498 | 498 | 498 | 10,000 |
1995/04/20 | 480 | 483 | 480 | 483 | 3,000 |
1995/04/19 | 476 | 476 | 476 | 476 | 1,000 |
1995/04/18 | 470 | 479 | 470 | 475 | 8,000 |
1995/04/13 | 470 | 470 | 470 | 470 | 2,000 |
1995/04/12 | 461 | 470 | 461 | 470 | 3,000 |
1995/04/11 | 460 | 460 | 460 | 460 | 9,000 |
1995/04/10 | 461 | 461 | 461 | 461 | 3,000 |
1995/04/06 | 461 | 461 | 461 | 461 | 2,000 |
1995/04/04 | 478 | 478 | 478 | 478 | 2,000 |
1995/04/03 | 485 | 488 | 485 | 488 | 9,000 |
1995/03/31 | 482 | 482 | 482 | 482 | 1,000 |
1995/03/30 | 477 | 477 | 477 | 477 | 3,000 |
1995/03/29 | 467 | 467 | 467 | 467 | 1,000 |
1995/03/27 | 432 | 450 | 430 | 450 | 31,000 |
1995/03/24 | 450 | 450 | 432 | 432 | 3,000 |
1995/03/23 | 450 | 450 | 440 | 440 | 7,000 |
1995/03/22 | 450 | 450 | 450 | 450 | 6,000 |
1995/03/20 | 465 | 465 | 450 | 450 | 4,000 |
1995/03/17 | 463 | 463 | 455 | 455 | 6,000 |
1995/03/16 | 466 | 466 | 466 | 466 | 2,000 |
1995/03/15 | 466 | 466 | 466 | 466 | 1,000 |
1995/03/10 | 465 | 466 | 464 | 466 | 15,000 |
1995/03/09 | 467 | 467 | 463 | 463 | 6,000 |
1995/03/08 | 480 | 480 | 462 | 462 | 13,000 |
1995/03/03 | 508 | 508 | 503 | 503 | 3,000 |
1995/03/02 | 504 | 504 | 504 | 504 | 2,000 |
1995/03/01 | 504 | 504 | 504 | 504 | 20,000 |
1995/02/28 | 504 | 504 | 504 | 504 | 3,000 |
1995/02/27 | 510 | 510 | 510 | 510 | 2,000 |
1995/02/24 | 510 | 510 | 510 | 510 | 3,000 |
1995/02/23 | 527 | 527 | 510 | 510 | 23,000 |
1995/02/22 | 517 | 517 | 517 | 517 | 3,000 |
1995/02/21 | 510 | 540 | 510 | 540 | 8,000 |
1995/02/20 | 515 | 515 | 515 | 515 | 12,000 |
1995/02/17 | 516 | 520 | 515 | 515 | 5,000 |
1995/02/16 | 516 | 516 | 516 | 516 | 1,000 |
1995/02/15 | 515 | 516 | 515 | 516 | 2,000 |
1995/02/14 | 515 | 515 | 515 | 515 | 2,000 |
1995/02/10 | 529 | 529 | 529 | 529 | 3,000 |
1995/02/09 | 519 | 520 | 519 | 520 | 8,000 |
1995/02/08 | 519 | 519 | 510 | 515 | 15,000 |
1995/02/07 | 519 | 519 | 519 | 519 | 5,000 |
1995/02/06 | 510 | 511 | 501 | 511 | 15,000 |
1995/02/03 | 516 | 516 | 500 | 500 | 6,000 |
1995/02/02 | 525 | 526 | 525 | 526 | 6,000 |
1995/02/01 | 532 | 532 | 525 | 525 | 13,000 |
1995/01/31 | 526 | 530 | 526 | 530 | 14,000 |
1995/01/30 | 520 | 530 | 510 | 521 | 15,000 |
1995/01/27 | 540 | 540 | 540 | 540 | 10,000 |
1995/01/26 | 550 | 550 | 550 | 550 | 5,000 |
1995/01/25 | 550 | 550 | 550 | 550 | 4,000 |
1995/01/24 | 520 | 530 | 520 | 530 | 17,000 |
1995/01/23 | 540 | 540 | 540 | 540 | 31,000 |
1995/01/20 | 570 | 570 | 560 | 560 | 3,000 |
1995/01/19 | 570 | 570 | 551 | 551 | 8,000 |
1995/01/18 | 555 | 560 | 555 | 560 | 23,000 |
1995/01/17 | 590 | 590 | 560 | 560 | 33,000 |
1995/01/13 | 591 | 591 | 590 | 591 | 25,000 |
1995/01/12 | 585 | 590 | 580 | 585 | 23,000 |
1995/01/11 | 580 | 581 | 580 | 580 | 22,000 |
1995/01/10 | 591 | 591 | 581 | 581 | 4,000 |
1995/01/09 | 571 | 571 | 571 | 571 | 2,000 |
1995/01/06 | 580 | 580 | 580 | 580 | 6,000 |
1995/01/05 | 590 | 590 | 590 | 590 | 1,000 |