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 |
---|---|---|---|---|---|
1997/12/30 | 205 | 205 | 205 | 205 | 1,000 |
1997/12/29 | 200 | 201 | 198 | 201 | 22,000 |
1997/12/26 | 205 | 205 | 204 | 204 | 5,000 |
1997/12/25 | 220 | 220 | 200 | 200 | 20,000 |
1997/12/24 | 200 | 200 | 190 | 200 | 56,000 |
1997/12/22 | 200 | 200 | 200 | 200 | 7,000 |
1997/12/19 | 208 | 208 | 200 | 202 | 31,000 |
1997/12/18 | 210 | 211 | 205 | 210 | 29,000 |
1997/12/17 | 210 | 210 | 209 | 210 | 16,000 |
1997/12/16 | 210 | 210 | 205 | 210 | 32,000 |
1997/12/15 | 205 | 225 | 205 | 220 | 39,000 |
1997/12/12 | 215 | 215 | 210 | 210 | 65,000 |
1997/12/11 | 239 | 239 | 215 | 215 | 3,000 |
1997/12/10 | 242 | 242 | 241 | 242 | 8,000 |
1997/12/09 | 246 | 246 | 244 | 244 | 4,000 |
1997/12/08 | 248 | 248 | 248 | 248 | 2,000 |
1997/12/05 | 250 | 250 | 249 | 249 | 5,000 |
1997/12/04 | 259 | 259 | 250 | 251 | 8,000 |
1997/12/03 | 260 | 260 | 260 | 260 | 1,000 |
1997/12/02 | 269 | 269 | 267 | 267 | 5,000 |
1997/12/01 | 261 | 270 | 261 | 270 | 8,000 |
1997/11/28 | 230 | 250 | 230 | 250 | 9,000 |
1997/11/27 | 238 | 238 | 220 | 220 | 7,000 |
1997/11/26 | 235 | 235 | 225 | 225 | 15,000 |
1997/11/25 | 210 | 210 | 210 | 210 | 51,000 |
1997/11/21 | 273 | 275 | 273 | 275 | 3,000 |
1997/11/20 | 270 | 273 | 270 | 273 | 4,000 |
1997/11/19 | 277 | 282 | 270 | 270 | 11,000 |
1997/11/18 | 272 | 277 | 272 | 277 | 8,000 |
1997/11/17 | 272 | 272 | 272 | 272 | 41,000 |
1997/11/14 | 252 | 267 | 252 | 267 | 39,000 |
1997/11/13 | 272 | 272 | 272 | 272 | 1,000 |
1997/11/12 | 271 | 281 | 271 | 281 | 13,000 |
1997/11/11 | 270 | 271 | 270 | 270 | 4,000 |
1997/11/10 | 255 | 271 | 251 | 271 | 18,000 |
1997/11/07 | 270 | 270 | 266 | 266 | 2,000 |
1997/11/06 | 290 | 290 | 270 | 270 | 16,000 |
1997/11/05 | 291 | 295 | 290 | 290 | 10,000 |
1997/11/04 | 295 | 299 | 295 | 299 | 4,000 |
1997/10/31 | 290 | 290 | 290 | 290 | 3,000 |
1997/10/30 | 300 | 300 | 281 | 281 | 14,000 |
1997/10/29 | 300 | 300 | 300 | 300 | 6,000 |
1997/10/28 | 270 | 282 | 270 | 280 | 18,000 |
1997/10/27 | 294 | 294 | 293 | 293 | 11,000 |
1997/10/24 | 276 | 280 | 260 | 279 | 50,000 |
1997/10/23 | 281 | 282 | 280 | 280 | 13,000 |
1997/10/22 | 274 | 274 | 270 | 271 | 12,000 |
1997/10/21 | 259 | 264 | 259 | 264 | 22,000 |
1997/10/20 | 273 | 273 | 269 | 269 | 17,000 |
1997/10/17 | 268 | 268 | 268 | 268 | 8,000 |
1997/10/16 | 268 | 268 | 268 | 268 | 4,000 |
1997/10/15 | 260 | 268 | 260 | 268 | 6,000 |
1997/10/14 | 269 | 269 | 268 | 268 | 6,000 |
1997/10/13 | 270 | 270 | 269 | 269 | 11,000 |
1997/10/09 | 269 | 270 | 269 | 270 | 10,000 |
1997/10/08 | 263 | 268 | 263 | 268 | 5,000 |
1997/10/07 | 265 | 265 | 261 | 262 | 7,000 |
1997/10/06 | 275 | 275 | 266 | 266 | 5,000 |
1997/10/03 | 270 | 270 | 270 | 270 | 12,000 |
1997/10/02 | 266 | 267 | 266 | 266 | 4,000 |
1997/10/01 | 270 | 270 | 270 | 270 | 7,000 |
1997/09/30 | 275 | 275 | 260 | 265 | 48,000 |
1997/09/29 | 295 | 295 | 289 | 289 | 14,000 |
1997/09/26 | 310 | 310 | 310 | 310 | 3,000 |
1997/09/25 | 317 | 317 | 300 | 300 | 7,000 |
1997/09/24 | 320 | 320 | 318 | 318 | 8,000 |
1997/09/22 | 308 | 308 | 308 | 308 | 68,000 |
1997/09/19 | 309 | 309 | 300 | 300 | 24,000 |
1997/09/18 | 310 | 310 | 308 | 309 | 4,000 |
1997/09/17 | 310 | 310 | 310 | 310 | 2,000 |
1997/09/16 | 308 | 308 | 308 | 308 | 5,000 |
1997/09/12 | 321 | 321 | 308 | 308 | 20,000 |
1997/09/11 | 325 | 325 | 321 | 321 | 2,000 |
1997/09/10 | 330 | 330 | 325 | 325 | 5,000 |
1997/09/09 | 311 | 311 | 311 | 311 | 1,000 |
1997/09/08 | 309 | 309 | 309 | 309 | 1,000 |
1997/09/05 | 315 | 315 | 309 | 309 | 9,000 |
1997/09/04 | 320 | 320 | 308 | 308 | 14,000 |
1997/09/03 | 309 | 324 | 309 | 324 | 3,000 |
1997/09/02 | 313 | 313 | 308 | 308 | 9,000 |
1997/09/01 | 313 | 313 | 313 | 313 | 2,000 |
1997/08/29 | 311 | 311 | 308 | 308 | 44,000 |
1997/08/28 | 320 | 320 | 316 | 316 | 7,000 |
1997/08/27 | 320 | 320 | 320 | 320 | 3,000 |
1997/08/25 | 320 | 320 | 316 | 316 | 37,000 |
1997/08/22 | 320 | 323 | 315 | 315 | 12,000 |
1997/08/21 | 318 | 323 | 318 | 323 | 17,000 |
1997/08/20 | 315 | 320 | 314 | 315 | 53,000 |
1997/08/19 | 320 | 320 | 310 | 310 | 29,000 |
1997/08/18 | 310 | 320 | 310 | 320 | 9,000 |
1997/08/15 | 318 | 318 | 313 | 313 | 33,000 |
1997/08/14 | 316 | 320 | 316 | 318 | 46,000 |
1997/08/13 | 318 | 318 | 315 | 315 | 18,000 |
1997/08/12 | 324 | 325 | 320 | 321 | 39,000 |
1997/08/11 | 339 | 339 | 321 | 321 | 6,000 |
1997/08/08 | 340 | 340 | 340 | 340 | 1,000 |
1997/08/07 | 360 | 360 | 360 | 360 | 4,000 |
1997/08/06 | 355 | 360 | 355 | 355 | 6,000 |
1997/08/05 | 369 | 369 | 360 | 360 | 3,000 |
1997/08/01 | 380 | 380 | 380 | 380 | 1,000 |
1997/07/31 | 398 | 398 | 383 | 383 | 5,000 |
1997/07/30 | 389 | 395 | 389 | 393 | 88,000 |
1997/07/29 | 389 | 391 | 389 | 391 | 84,000 |
1997/07/28 | 382 | 389 | 382 | 389 | 31,000 |
1997/07/25 | 405 | 405 | 381 | 381 | 6,000 |
1997/07/24 | 398 | 401 | 398 | 401 | 50,000 |
1997/07/23 | 401 | 401 | 401 | 401 | 2,000 |
1997/07/22 | 415 | 415 | 405 | 405 | 11,000 |
1997/07/18 | 420 | 420 | 410 | 410 | 2,000 |
1997/07/16 | 424 | 424 | 420 | 420 | 12,000 |
1997/07/15 | 424 | 424 | 424 | 424 | 1,000 |
1997/07/14 | 429 | 429 | 424 | 424 | 26,000 |
1997/07/11 | 434 | 434 | 434 | 434 | 4,000 |
1997/07/10 | 454 | 454 | 454 | 454 | 9,000 |
1997/07/09 | 430 | 430 | 430 | 430 | 18,000 |
1997/07/08 | 430 | 430 | 430 | 430 | 1,000 |
1997/07/07 | 450 | 450 | 435 | 435 | 3,000 |
1997/07/04 | 451 | 452 | 451 | 452 | 10,000 |
1997/07/03 | 450 | 451 | 450 | 451 | 2,000 |
1997/07/01 | 448 | 448 | 443 | 444 | 6,000 |
1997/06/30 | 443 | 443 | 443 | 443 | 8,000 |
1997/06/27 | 448 | 448 | 443 | 443 | 4,000 |
1997/06/26 | 433 | 433 | 433 | 433 | 3,000 |
1997/06/25 | 439 | 439 | 433 | 433 | 27,000 |
1997/06/24 | 439 | 439 | 435 | 435 | 15,000 |
1997/06/23 | 440 | 445 | 439 | 439 | 30,000 |
1997/06/20 | 441 | 441 | 441 | 441 | 2,000 |
1997/06/19 | 439 | 439 | 439 | 439 | 1,000 |
1997/06/18 | 439 | 439 | 438 | 439 | 36,000 |
1997/06/17 | 437 | 439 | 436 | 439 | 61,000 |
1997/06/16 | 439 | 439 | 439 | 439 | 2,000 |
1997/06/13 | 445 | 445 | 435 | 435 | 7,000 |
1997/06/11 | 431 | 435 | 431 | 435 | 2,000 |
1997/06/10 | 440 | 440 | 435 | 435 | 6,000 |
1997/06/09 | 440 | 440 | 430 | 430 | 3,000 |
1997/06/06 | 440 | 441 | 440 | 441 | 12,000 |
1997/06/05 | 450 | 450 | 450 | 450 | 4,000 |
1997/06/03 | 440 | 445 | 440 | 445 | 33,000 |
1997/06/02 | 441 | 444 | 435 | 435 | 7,000 |
1997/05/30 | 446 | 446 | 446 | 446 | 2,000 |
1997/05/29 | 449 | 449 | 449 | 449 | 5,000 |
1997/05/27 | 460 | 460 | 452 | 452 | 22,000 |
1997/05/26 | 470 | 470 | 470 | 470 | 8,000 |
1997/05/23 | 462 | 462 | 462 | 462 | 3,000 |
1997/05/22 | 450 | 450 | 432 | 432 | 12,000 |
1997/05/21 | 456 | 456 | 456 | 456 | 10,000 |
1997/05/20 | 450 | 450 | 450 | 450 | 8,000 |
1997/05/19 | 439 | 444 | 435 | 442 | 29,000 |
1997/05/16 | 456 | 456 | 432 | 432 | 18,000 |
1997/05/15 | 433 | 443 | 433 | 443 | 58,000 |
1997/05/14 | 435 | 435 | 432 | 432 | 15,000 |
1997/05/13 | 470 | 470 | 470 | 470 | 10,000 |
1997/05/12 | 438 | 470 | 438 | 470 | 23,000 |
1997/05/09 | 436 | 436 | 430 | 430 | 2,000 |
1997/05/08 | 432 | 432 | 431 | 431 | 4,000 |
1997/05/07 | 430 | 430 | 430 | 430 | 37,000 |
1997/05/06 | 439 | 439 | 429 | 429 | 7,000 |
1997/05/02 | 420 | 429 | 420 | 429 | 5,000 |
1997/05/01 | 434 | 434 | 430 | 430 | 24,000 |
1997/04/30 | 431 | 439 | 430 | 430 | 10,000 |
1997/04/28 | 430 | 430 | 430 | 430 | 3,000 |
1997/04/25 | 431 | 431 | 431 | 431 | 14,000 |
1997/04/24 | 436 | 437 | 431 | 431 | 14,000 |
1997/04/23 | 435 | 450 | 435 | 436 | 46,000 |
1997/04/22 | 433 | 435 | 433 | 435 | 33,000 |
1997/04/17 | 345 | 345 | 341 | 344 | 4,000 |
1997/04/16 | 344 | 345 | 340 | 340 | 19,000 |
1997/04/15 | 336 | 339 | 336 | 339 | 19,000 |
1997/04/14 | 340 | 340 | 332 | 334 | 30,000 |
1997/04/11 | 380 | 380 | 370 | 370 | 21,000 |
1997/04/10 | 403 | 403 | 380 | 380 | 32,000 |
1997/04/09 | 405 | 405 | 405 | 405 | 1,000 |
1997/04/08 | 390 | 405 | 390 | 405 | 14,000 |
1997/04/07 | 405 | 405 | 390 | 391 | 18,000 |
1997/04/04 | 410 | 410 | 410 | 410 | 1,000 |
1997/04/03 | 411 | 411 | 410 | 410 | 23,000 |
1997/04/02 | 415 | 415 | 410 | 411 | 4,000 |
1997/04/01 | 429 | 429 | 429 | 429 | 1,000 |
1997/03/31 | 430 | 430 | 430 | 430 | 1,000 |
1997/03/27 | 449 | 449 | 449 | 449 | 6,000 |
1997/03/26 | 440 | 449 | 440 | 449 | 11,000 |
1997/03/25 | 450 | 450 | 450 | 450 | 9,000 |
1997/03/24 | 426 | 430 | 425 | 430 | 3,000 |
1997/03/21 | 419 | 419 | 410 | 410 | 37,000 |
1997/03/19 | 415 | 415 | 415 | 415 | 4,000 |
1997/03/18 | 411 | 415 | 410 | 410 | 713,000 |
1997/03/17 | 415 | 415 | 410 | 411 | 715,000 |
1997/03/14 | 416 | 416 | 410 | 410 | 22,000 |
1997/03/13 | 415 | 415 | 415 | 415 | 2,000 |
1997/03/12 | 415 | 421 | 415 | 421 | 10,000 |
1997/03/11 | 421 | 421 | 420 | 420 | 25,000 |
1997/03/10 | 435 | 435 | 420 | 420 | 10,000 |
1997/03/07 | 430 | 430 | 430 | 430 | 10,000 |
1997/03/06 | 430 | 430 | 430 | 430 | 7,000 |
1997/03/05 | 430 | 430 | 430 | 430 | 7,000 |
1997/03/04 | 430 | 435 | 425 | 435 | 9,000 |
1997/03/03 | 435 | 435 | 435 | 435 | 3,000 |
1997/02/28 | 461 | 461 | 460 | 460 | 21,000 |
1997/02/27 | 452 | 460 | 452 | 460 | 11,000 |
1997/02/26 | 455 | 455 | 452 | 452 | 12,000 |
1997/02/25 | 452 | 452 | 451 | 451 | 16,000 |
1997/02/24 | 447 | 451 | 447 | 451 | 14,000 |
1997/02/21 | 432 | 449 | 432 | 442 | 17,000 |
1997/02/20 | 428 | 432 | 428 | 432 | 5,000 |
1997/02/19 | 427 | 427 | 427 | 427 | 7,000 |
1997/02/18 | 435 | 436 | 435 | 436 | 12,000 |
1997/02/13 | 440 | 445 | 430 | 430 | 8,000 |
1997/02/12 | 440 | 440 | 440 | 440 | 4,000 |
1997/02/10 | 445 | 445 | 445 | 445 | 4,000 |
1997/02/06 | 437 | 442 | 437 | 440 | 4,000 |
1997/02/05 | 437 | 437 | 436 | 437 | 7,000 |
1997/02/04 | 437 | 437 | 437 | 437 | 3,000 |
1997/01/31 | 432 | 439 | 430 | 432 | 21,000 |
1997/01/30 | 432 | 432 | 430 | 430 | 17,000 |
1997/01/29 | 440 | 440 | 430 | 430 | 7,000 |
1997/01/28 | 445 | 445 | 440 | 440 | 2,000 |
1997/01/27 | 455 | 455 | 450 | 450 | 19,000 |
1997/01/24 | 456 | 456 | 455 | 456 | 7,000 |
1997/01/23 | 456 | 456 | 456 | 456 | 1,000 |
1997/01/22 | 455 | 455 | 455 | 455 | 4,000 |
1997/01/21 | 460 | 460 | 455 | 455 | 12,000 |
1997/01/20 | 480 | 480 | 470 | 470 | 15,000 |
1997/01/16 | 449 | 450 | 449 | 450 | 4,000 |
1997/01/14 | 445 | 455 | 445 | 454 | 5,000 |
1997/01/13 | 436 | 436 | 430 | 435 | 14,000 |
1997/01/10 | 455 | 455 | 440 | 440 | 24,000 |
1997/01/09 | 459 | 459 | 450 | 450 | 8,000 |
1997/01/08 | 465 | 470 | 460 | 460 | 12,000 |
1997/01/07 | 470 | 470 | 470 | 470 | 11,000 |
1997/01/06 | 470 | 470 | 470 | 470 | 2,000 |