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 |
---|---|---|---|---|---|
1998/12/30 | 215 | 215 | 215 | 215 | 4,000 |
1998/12/29 | 215 | 215 | 215 | 215 | 2,000 |
1998/12/28 | 215 | 215 | 210 | 210 | 10,000 |
1998/12/25 | 215 | 215 | 212 | 212 | 10,000 |
1998/12/24 | 215 | 215 | 211 | 211 | 25,000 |
1998/12/22 | 219 | 219 | 219 | 219 | 5,000 |
1998/12/21 | 214 | 220 | 211 | 220 | 16,000 |
1998/12/18 | 205 | 209 | 205 | 209 | 4,000 |
1998/12/17 | 205 | 205 | 203 | 205 | 5,000 |
1998/12/16 | 205 | 209 | 205 | 205 | 20,000 |
1998/12/15 | 207 | 207 | 203 | 203 | 2,000 |
1998/12/14 | 209 | 209 | 203 | 207 | 24,000 |
1998/12/11 | 206 | 215 | 204 | 204 | 32,000 |
1998/12/10 | 215 | 220 | 210 | 215 | 47,000 |
1998/12/09 | 203 | 205 | 200 | 200 | 89,000 |
1998/12/08 | 210 | 225 | 205 | 225 | 4,000 |
1998/12/07 | 206 | 206 | 206 | 206 | 1,000 |
1998/12/04 | 215 | 215 | 205 | 205 | 4,000 |
1998/12/03 | 224 | 224 | 215 | 215 | 15,000 |
1998/12/02 | 227 | 228 | 225 | 225 | 6,000 |
1998/12/01 | 226 | 228 | 222 | 228 | 8,000 |
1998/11/30 | 221 | 228 | 221 | 228 | 6,000 |
1998/11/27 | 235 | 235 | 225 | 232 | 21,000 |
1998/11/26 | 215 | 220 | 213 | 220 | 33,000 |
1998/11/25 | 216 | 216 | 210 | 210 | 34,000 |
1998/11/24 | 210 | 214 | 209 | 211 | 45,000 |
1998/11/20 | 199 | 202 | 199 | 202 | 30,000 |
1998/11/19 | 200 | 200 | 198 | 198 | 75,000 |
1998/11/18 | 200 | 200 | 199 | 200 | 38,000 |
1998/11/17 | 201 | 202 | 201 | 201 | 34,000 |
1998/11/16 | 208 | 208 | 200 | 202 | 19,000 |
1998/11/13 | 193 | 214 | 191 | 194 | 57,000 |
1998/11/12 | 204 | 204 | 195 | 195 | 35,000 |
1998/11/11 | 200 | 205 | 200 | 205 | 34,000 |
1998/11/10 | 220 | 220 | 218 | 218 | 8,000 |
1998/11/09 | 204 | 204 | 200 | 200 | 23,000 |
1998/11/06 | 203 | 203 | 203 | 203 | 1,000 |
1998/11/05 | 205 | 205 | 204 | 204 | 17,000 |
1998/11/04 | 205 | 205 | 204 | 204 | 10,000 |
1998/11/02 | 205 | 205 | 203 | 203 | 20,000 |
1998/10/30 | 207 | 207 | 205 | 205 | 27,000 |
1998/10/29 | 220 | 220 | 220 | 220 | 10,000 |
1998/10/27 | 235 | 235 | 235 | 235 | 3,000 |
1998/10/26 | 225 | 225 | 225 | 225 | 3,000 |
1998/10/23 | 225 | 225 | 225 | 225 | 2,000 |
1998/10/22 | 207 | 213 | 207 | 213 | 13,000 |
1998/10/21 | 230 | 230 | 228 | 230 | 10,000 |
1998/10/20 | 205 | 218 | 205 | 218 | 6,000 |
1998/10/19 | 201 | 204 | 201 | 204 | 615,000 |
1998/10/16 | 201 | 201 | 201 | 201 | 1,000 |
1998/10/15 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/14 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/13 | 200 | 200 | 200 | 200 | 27,000 |
1998/10/12 | 206 | 206 | 206 | 206 | 17,000 |
1998/10/09 | 207 | 207 | 206 | 206 | 2,000 |
1998/10/08 | 206 | 206 | 206 | 206 | 1,000 |
1998/10/07 | 203 | 205 | 203 | 205 | 3,000 |
1998/10/06 | 202 | 202 | 202 | 202 | 1,000 |
1998/10/05 | 201 | 201 | 201 | 201 | 9,000 |
1998/10/02 | 200 | 200 | 200 | 200 | 32,000 |
1998/10/01 | 202 | 202 | 200 | 200 | 15,000 |
1998/09/30 | 205 | 205 | 202 | 202 | 11,000 |
1998/09/29 | 210 | 210 | 206 | 206 | 2,000 |
1998/09/28 | 205 | 205 | 205 | 205 | 3,000 |
1998/09/25 | 238 | 238 | 205 | 205 | 25,000 |
1998/09/24 | 215 | 215 | 215 | 215 | 4,000 |
1998/09/22 | 240 | 240 | 215 | 215 | 3,000 |
1998/09/21 | 210 | 210 | 210 | 210 | 2,000 |
1998/09/18 | 220 | 225 | 220 | 225 | 100,000 |
1998/09/17 | 210 | 210 | 205 | 205 | 8,000 |
1998/09/16 | 210 | 210 | 210 | 210 | 10,000 |
1998/09/14 | 212 | 212 | 205 | 212 | 27,000 |
1998/09/11 | 220 | 220 | 210 | 210 | 14,000 |
1998/09/10 | 225 | 225 | 225 | 225 | 4,000 |
1998/09/09 | 220 | 221 | 220 | 220 | 6,000 |
1998/09/08 | 233 | 233 | 232 | 232 | 3,000 |
1998/09/07 | 220 | 229 | 220 | 229 | 3,000 |
1998/09/04 | 226 | 229 | 225 | 227 | 8,000 |
1998/09/03 | 220 | 220 | 220 | 220 | 2,000 |
1998/09/01 | 220 | 220 | 201 | 220 | 5,000 |
1998/08/31 | 221 | 234 | 220 | 230 | 5,000 |
1998/08/28 | 225 | 225 | 220 | 220 | 25,000 |
1998/08/27 | 225 | 225 | 225 | 225 | 20,000 |
1998/08/26 | 226 | 226 | 226 | 226 | 4,000 |
1998/08/25 | 238 | 238 | 226 | 226 | 7,000 |
1998/08/24 | 226 | 226 | 226 | 226 | 1,000 |
1998/08/21 | 240 | 240 | 240 | 240 | 1,000 |
1998/08/19 | 227 | 240 | 227 | 240 | 4,000 |
1998/08/18 | 227 | 227 | 227 | 227 | 1,000 |
1998/08/17 | 226 | 226 | 225 | 226 | 24,000 |
1998/08/14 | 240 | 240 | 230 | 230 | 22,000 |
1998/08/13 | 249 | 249 | 240 | 240 | 6,000 |
1998/08/12 | 249 | 250 | 249 | 249 | 4,000 |
1998/08/11 | 251 | 251 | 250 | 250 | 6,000 |
1998/08/10 | 260 | 260 | 260 | 260 | 5,000 |
1998/08/07 | 252 | 253 | 250 | 250 | 11,000 |
1998/08/06 | 258 | 258 | 258 | 258 | 3,000 |
1998/08/05 | 260 | 260 | 258 | 258 | 4,000 |
1998/08/03 | 268 | 268 | 268 | 268 | 3,000 |
1998/07/31 | 265 | 265 | 265 | 265 | 1,000 |
1998/07/30 | 268 | 268 | 260 | 260 | 2,000 |
1998/07/29 | 268 | 268 | 268 | 268 | 3,000 |
1998/07/28 | 268 | 268 | 268 | 268 | 5,000 |
1998/07/27 | 270 | 270 | 270 | 270 | 5,000 |
1998/07/24 | 257 | 258 | 257 | 258 | 2,000 |
1998/07/23 | 257 | 257 | 257 | 257 | 2,000 |
1998/07/22 | 270 | 270 | 265 | 265 | 16,000 |
1998/07/21 | 257 | 260 | 257 | 260 | 5,000 |
1998/07/17 | 270 | 270 | 250 | 252 | 17,000 |
1998/07/16 | 261 | 261 | 261 | 261 | 2,000 |
1998/07/15 | 261 | 261 | 261 | 261 | 15,000 |
1998/07/14 | 261 | 261 | 261 | 261 | 2,000 |
1998/07/13 | 245 | 257 | 245 | 257 | 7,000 |
1998/07/10 | 275 | 275 | 275 | 275 | 5,000 |
1998/07/09 | 255 | 260 | 255 | 260 | 9,000 |
1998/07/08 | 275 | 275 | 253 | 253 | 7,000 |
1998/07/07 | 271 | 280 | 265 | 265 | 11,000 |
1998/07/06 | 255 | 255 | 251 | 251 | 3,000 |
1998/07/03 | 251 | 256 | 246 | 246 | 8,000 |
1998/07/02 | 266 | 270 | 256 | 256 | 25,000 |
1998/07/01 | 255 | 264 | 255 | 264 | 13,000 |
1998/06/30 | 250 | 255 | 250 | 255 | 7,000 |
1998/06/29 | 240 | 250 | 239 | 240 | 19,000 |
1998/06/26 | 240 | 240 | 240 | 240 | 3,000 |
1998/06/25 | 240 | 240 | 230 | 230 | 24,000 |
1998/06/24 | 240 | 240 | 240 | 240 | 1,000 |
1998/06/22 | 240 | 240 | 240 | 240 | 2,000 |
1998/06/18 | 235 | 236 | 235 | 236 | 4,000 |
1998/06/17 | 230 | 230 | 230 | 230 | 8,000 |
1998/06/16 | 235 | 236 | 235 | 236 | 2,000 |
1998/06/15 | 239 | 239 | 235 | 235 | 3,000 |
1998/06/12 | 232 | 240 | 232 | 240 | 46,000 |
1998/06/10 | 230 | 230 | 230 | 230 | 5,000 |
1998/06/09 | 225 | 225 | 225 | 225 | 2,000 |
1998/06/08 | 225 | 226 | 225 | 226 | 3,000 |
1998/06/05 | 225 | 225 | 225 | 225 | 2,000 |
1998/06/04 | 222 | 225 | 222 | 225 | 3,000 |
1998/06/03 | 225 | 225 | 225 | 225 | 1,000 |
1998/06/01 | 230 | 230 | 222 | 228 | 5,000 |
1998/05/29 | 230 | 230 | 228 | 228 | 8,000 |
1998/05/28 | 230 | 230 | 230 | 230 | 22,000 |
1998/05/27 | 240 | 240 | 230 | 230 | 7,000 |
1998/05/26 | 230 | 230 | 230 | 230 | 2,000 |
1998/05/25 | 237 | 237 | 237 | 237 | 3,000 |
1998/05/22 | 222 | 228 | 222 | 228 | 2,000 |
1998/05/21 | 220 | 220 | 220 | 220 | 1,000 |
1998/05/20 | 210 | 229 | 210 | 220 | 29,000 |
1998/05/19 | 215 | 215 | 215 | 215 | 1,000 |
1998/05/15 | 215 | 215 | 215 | 215 | 9,000 |
1998/05/14 | 220 | 220 | 220 | 220 | 35,000 |
1998/05/12 | 220 | 235 | 220 | 235 | 5,000 |
1998/05/11 | 240 | 240 | 240 | 240 | 8,000 |
1998/05/08 | 212 | 212 | 212 | 212 | 2,000 |
1998/05/07 | 220 | 220 | 215 | 215 | 3,000 |
1998/05/06 | 244 | 244 | 213 | 213 | 9,000 |
1998/05/01 | 235 | 235 | 235 | 235 | 2,000 |
1998/04/30 | 240 | 240 | 240 | 240 | 1,000 |
1998/04/28 | 232 | 235 | 232 | 235 | 3,000 |
1998/04/27 | 247 | 247 | 246 | 246 | 6,000 |
1998/04/24 | 232 | 232 | 232 | 232 | 5,000 |
1998/04/23 | 228 | 232 | 228 | 232 | 37,000 |
1998/04/22 | 230 | 232 | 230 | 232 | 7,000 |
1998/04/21 | 236 | 236 | 228 | 230 | 53,000 |
1998/04/20 | 231 | 231 | 231 | 231 | 2,000 |
1998/04/17 | 240 | 240 | 231 | 231 | 5,000 |
1998/04/16 | 237 | 240 | 235 | 240 | 43,000 |
1998/04/15 | 236 | 237 | 236 | 237 | 3,000 |
1998/04/14 | 240 | 240 | 240 | 240 | 3,000 |
1998/04/13 | 246 | 246 | 240 | 240 | 13,000 |
1998/04/10 | 241 | 241 | 241 | 241 | 9,000 |
1998/04/09 | 251 | 251 | 246 | 246 | 6,000 |
1998/04/08 | 229 | 231 | 229 | 231 | 36,000 |
1998/04/07 | 228 | 230 | 227 | 230 | 32,000 |
1998/04/06 | 226 | 230 | 226 | 230 | 22,000 |
1998/04/03 | 225 | 234 | 225 | 231 | 16,000 |
1998/04/02 | 260 | 260 | 240 | 240 | 10,000 |
1998/04/01 | 265 | 265 | 260 | 260 | 16,000 |
1998/03/31 | 265 | 265 | 265 | 265 | 6,000 |
1998/03/27 | 291 | 291 | 285 | 290 | 5,000 |
1998/03/25 | 294 | 294 | 293 | 294 | 6,000 |
1998/03/24 | 295 | 295 | 295 | 295 | 1,000 |
1998/03/23 | 301 | 301 | 285 | 296 | 57,000 |
1998/03/20 | 291 | 291 | 291 | 291 | 1,000 |
1998/03/19 | 286 | 286 | 286 | 286 | 2,000 |
1998/03/18 | 296 | 296 | 290 | 290 | 5,000 |
1998/03/17 | 291 | 297 | 291 | 297 | 27,000 |
1998/03/16 | 300 | 305 | 297 | 297 | 4,000 |
1998/03/13 | 283 | 288 | 280 | 280 | 30,000 |
1998/03/12 | 293 | 293 | 293 | 293 | 2,000 |
1998/03/11 | 318 | 318 | 293 | 293 | 4,000 |
1998/03/10 | 320 | 320 | 320 | 320 | 4,000 |
1998/03/09 | 321 | 321 | 320 | 320 | 6,000 |
1998/03/06 | 291 | 306 | 291 | 306 | 9,000 |
1998/03/05 | 320 | 320 | 291 | 291 | 31,000 |
1998/03/04 | 316 | 316 | 310 | 315 | 12,000 |
1998/03/03 | 323 | 323 | 310 | 315 | 24,000 |
1998/03/02 | 325 | 325 | 324 | 324 | 19,000 |
1998/02/27 | 304 | 315 | 302 | 315 | 73,000 |
1998/02/26 | 295 | 295 | 284 | 284 | 8,000 |
1998/02/25 | 288 | 295 | 280 | 295 | 32,000 |
1998/02/24 | 300 | 300 | 292 | 292 | 8,000 |
1998/02/23 | 305 | 310 | 300 | 300 | 109,000 |
1998/02/20 | 320 | 325 | 311 | 314 | 17,000 |
1998/02/19 | 320 | 325 | 311 | 325 | 39,000 |
1998/02/18 | 319 | 330 | 318 | 320 | 72,000 |
1998/02/17 | 301 | 310 | 296 | 303 | 77,000 |
1998/02/16 | 286 | 300 | 282 | 300 | 35,000 |
1998/02/13 | 285 | 288 | 280 | 281 | 48,000 |
1998/02/12 | 275 | 290 | 275 | 285 | 30,000 |
1998/02/10 | 285 | 285 | 284 | 285 | 12,000 |
1998/02/09 | 260 | 275 | 256 | 275 | 12,000 |
1998/02/06 | 253 | 259 | 247 | 248 | 23,000 |
1998/02/05 | 259 | 259 | 250 | 250 | 7,000 |
1998/02/03 | 245 | 245 | 245 | 245 | 11,000 |
1998/02/02 | 237 | 239 | 237 | 239 | 2,000 |
1998/01/30 | 245 | 245 | 240 | 245 | 37,000 |
1998/01/29 | 270 | 270 | 250 | 250 | 40,000 |
1998/01/28 | 280 | 280 | 270 | 270 | 16,000 |
1998/01/27 | 274 | 275 | 261 | 265 | 31,000 |
1998/01/26 | 241 | 260 | 236 | 260 | 25,000 |
1998/01/23 | 235 | 235 | 226 | 226 | 21,000 |
1998/01/22 | 231 | 239 | 230 | 230 | 24,000 |
1998/01/21 | 220 | 225 | 220 | 225 | 3,000 |
1998/01/20 | 220 | 220 | 210 | 210 | 4,000 |
1998/01/19 | 225 | 225 | 220 | 220 | 8,000 |
1998/01/16 | 201 | 210 | 201 | 210 | 16,000 |
1998/01/14 | 211 | 211 | 205 | 205 | 24,000 |
1998/01/13 | 211 | 215 | 210 | 210 | 8,000 |
1998/01/12 | 229 | 229 | 229 | 229 | 5,000 |
1998/01/09 | 210 | 210 | 209 | 209 | 15,000 |
1998/01/08 | 202 | 205 | 202 | 205 | 14,000 |
1998/01/06 | 208 | 210 | 201 | 201 | 20,000 |
1998/01/05 | 200 | 200 | 200 | 200 | 3,000 |