日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 226 226 225 225 3,000
1999/12/29 226 226 226 226 5,000
1999/12/28 230 230 225 226 11,000
1999/12/27 250 250 230 230 8,000
1999/12/24 225 233 225 233 7,000
1999/12/22 238 238 222 225 10,000
1999/12/21 225 238 222 223 36,000
1999/12/20 255 255 255 255 14,000
1999/12/17 240 240 224 225 14,000
1999/12/16 227 229 227 227 23,000
1999/12/15 225 225 222 222 13,000
1999/12/14 230 240 222 230 27,000
1999/12/13 240 240 240 240 2,000
1999/12/10 240 240 239 240 29,000
1999/12/09 230 235 225 230 10,000
1999/12/08 235 235 230 230 3,000
1999/12/07 240 240 235 235 8,000
1999/12/06 226 240 206 240 33,000
1999/12/03 239 240 225 225 4,000
1999/12/02 239 239 221 239 19,000
1999/12/01 244 244 239 239 4,000
1999/11/30 234 234 229 231 6,000
1999/11/29 230 230 230 230 5,000
1999/11/26 230 230 230 230 3,000
1999/11/25 235 235 225 226 19,000
1999/11/24 240 240 225 225 13,000
1999/11/22 240 240 231 234 17,000
1999/11/19 230 245 230 231 10,000
1999/11/18 237 237 225 225 9,000
1999/11/17 229 238 216 238 12,000
1999/11/16 212 229 212 229 22,000
1999/11/15 240 240 211 211 4,000
1999/11/12 250 250 245 245 9,000
1999/11/11 269 269 249 250 21,000
1999/11/10 270 270 254 269 6,000
1999/11/09 270 270 251 251 7,000
1999/11/08 268 270 252 252 8,000
1999/11/05 271 271 267 267 2,000
1999/11/04 265 266 265 266 6,000
1999/11/02 270 270 270 270 3,000
1999/11/01 284 284 284 284 1,000
1999/10/29 274 279 268 268 24,000
1999/10/28 273 274 273 274 6,000
1999/10/27 280 280 273 273 5,000
1999/10/26 279 280 275 280 6,000
1999/10/25 285 285 285 285 7,000
1999/10/22 272 272 272 272 4,000
1999/10/21 270 270 270 270 1,000
1999/10/20 290 290 290 290 1,000
1999/10/19 290 290 261 263 13,000
1999/10/18 267 295 267 295 5,000
1999/10/14 300 300 287 287 6,000
1999/10/13 295 295 271 271 2,000
1999/10/12 300 300 298 298 5,000
1999/10/08 267 273 267 273 4,000
1999/10/07 265 266 265 266 3,000
1999/10/06 281 281 281 281 1,000
1999/10/05 278 278 276 276 20,000
1999/10/04 279 279 271 271 24,000
1999/10/01 262 265 262 265 16,000
1999/09/30 275 291 275 277 13,000
1999/09/29 282 282 275 275 11,000
1999/09/28 280 283 278 283 39,000
1999/09/27 283 283 273 273 7,000
1999/09/24 284 285 263 263 16,000
1999/09/22 288 288 282 282 2,000
1999/09/21 284 284 284 284 2,000
1999/09/20 300 300 285 294 17,000
1999/09/17 288 296 280 294 9,000
1999/09/16 275 280 275 280 27,000
1999/09/14 271 271 270 270 4,000
1999/09/13 272 272 270 270 5,000
1999/09/10 291 298 272 272 22,000
1999/09/09 286 286 286 286 5,000
1999/09/08 287 287 286 286 10,000
1999/09/07 287 298 286 287 4,000
1999/09/06 298 300 286 286 9,000
1999/09/02 281 281 281 281 5,000
1999/09/01 300 300 300 300 5,000
1999/08/31 296 300 296 300 8,000
1999/08/30 310 310 290 300 34,000
1999/08/27 285 285 281 285 5,000
1999/08/26 295 295 287 287 16,000
1999/08/25 300 300 295 295 6,000
1999/08/24 295 295 295 295 4,000
1999/08/23 300 300 291 291 5,000
1999/08/20 287 290 287 290 6,000
1999/08/19 290 290 290 290 3,000
1999/08/18 290 291 290 291 2,000
1999/08/17 290 299 290 291 5,000
1999/08/16 285 285 285 285 3,000
1999/08/13 300 300 290 298 11,000
1999/08/12 282 282 282 282 2,000
1999/08/11 280 280 280 280 1,000
1999/08/10 300 300 300 300 3,000
1999/08/09 280 298 280 298 2,000
1999/08/06 280 300 280 300 11,000
1999/08/05 299 299 299 299 3,000
1999/08/04 300 300 280 299 18,000
1999/08/03 300 310 300 300 22,000
1999/08/02 312 312 312 312 3,000
1999/07/30 300 315 300 313 36,000
1999/07/29 310 310 301 301 13,000
1999/07/28 305 307 302 302 9,000
1999/07/27 300 318 300 302 23,000
1999/07/26 320 320 320 320 3,000
1999/07/23 300 306 300 300 29,000
1999/07/22 311 316 311 311 15,000
1999/07/21 314 315 304 310 27,000
1999/07/19 311 319 311 315 16,000
1999/07/16 320 325 320 325 12,000
1999/07/15 326 326 321 321 17,000
1999/07/14 329 330 325 325 15,000
1999/07/13 330 330 325 329 13,000
1999/07/12 335 335 330 330 34,000
1999/07/09 325 340 325 340 14,000
1999/07/08 336 336 327 327 12,000
1999/07/07 349 349 335 338 25,000
1999/07/06 332 350 331 344 51,000
1999/07/05 344 344 340 342 90,000
1999/07/02 330 345 330 340 138,000
1999/07/01 321 331 318 330 44,000
1999/06/30 324 324 320 320 34,000
1999/06/29 320 324 316 320 25,000
1999/06/28 324 324 309 320 19,000
1999/06/25 316 317 305 308 61,000
1999/06/24 325 325 316 320 35,000
1999/06/23 331 331 325 325 53,000
1999/06/22 344 344 326 336 165,000
1999/06/21 345 360 330 335 593,000
1999/06/18 317 318 310 315 114,000
1999/06/17 304 318 304 317 80,000
1999/06/16 298 307 298 300 64,000
1999/06/15 298 298 293 298 24,000
1999/06/14 290 307 290 298 44,000
1999/06/11 315 315 295 300 95,000
1999/06/10 313 320 298 300 397,000
1999/06/09 274 320 274 314 453,000
1999/06/08 277 288 268 273 77,000
1999/06/07 270 290 270 282 100,000
1999/06/04 254 280 254 270 36,000
1999/06/03 258 260 254 254 9,000
1999/06/02 259 265 253 253 16,000
1999/06/01 251 251 250 250 24,000
1999/05/31 250 251 250 251 9,000
1999/05/28 251 255 250 250 24,000
1999/05/27 255 255 250 250 12,000
1999/05/26 256 256 254 254 20,000
1999/05/25 252 252 248 248 13,000
1999/05/24 252 255 251 252 6,000
1999/05/21 260 260 251 251 7,000
1999/05/20 250 250 247 250 21,000
1999/05/19 251 252 250 250 15,000
1999/05/18 261 263 256 256 17,000
1999/05/17 267 269 261 263 35,000
1999/05/14 270 273 265 270 54,000
1999/05/13 271 274 260 265 58,000
1999/05/12 284 285 260 270 166,000
1999/05/11 248 290 246 285 473,000
1999/05/10 244 247 243 245 67,000
1999/05/07 242 244 242 242 14,000
1999/05/06 244 245 238 240 21,000
1999/04/30 245 245 238 245 10,000
1999/04/28 245 245 243 245 25,000
1999/04/27 245 247 240 240 23,000
1999/04/26 245 245 238 243 8,000
1999/04/23 235 235 235 235 10,000
1999/04/22 237 240 235 235 26,000
1999/04/21 240 240 240 240 13,000
1999/04/20 236 240 236 240 10,000
1999/04/19 240 240 236 240 40,000
1999/04/16 235 240 235 236 22,000
1999/04/15 235 237 230 235 27,000
1999/04/14 245 245 240 245 52,000
1999/04/13 245 245 240 243 26,000
1999/04/12 250 250 240 241 48,000
1999/04/09 240 247 238 245 100,000
1999/04/08 234 237 232 237 66,000
1999/04/07 234 234 225 230 26,000
1999/04/06 237 237 233 234 7,000
1999/04/05 223 238 223 238 30,000
1999/04/02 228 228 222 223 8,000
1999/04/01 225 228 225 228 8,000
1999/03/31 230 230 228 228 3,000
1999/03/30 231 231 225 225 12,000
1999/03/29 232 232 231 231 3,000
1999/03/26 232 232 232 232 10,000
1999/03/25 240 240 230 230 18,000
1999/03/24 231 231 225 225 7,000
1999/03/23 230 240 230 232 31,000
1999/03/19 225 225 223 225 23,000
1999/03/18 231 231 227 227 45,000
1999/03/17 230 235 230 230 33,000
1999/03/16 227 232 227 229 28,000
1999/03/15 230 230 224 227 24,000
1999/03/12 223 230 222 230 24,000
1999/03/11 220 223 220 220 21,000
1999/03/10 229 229 215 216 58,000
1999/03/09 229 229 222 222 8,000
1999/03/08 226 230 224 229 7,000
1999/03/05 215 228 212 226 17,000
1999/03/04 213 215 212 215 23,000
1999/03/03 223 223 211 211 26,000
1999/03/02 229 232 228 228 37,000
1999/03/01 226 228 226 228 7,000
1999/02/26 231 231 223 224 5,000
1999/02/25 240 240 220 221 46,000
1999/02/24 217 242 215 242 24,000
1999/02/23 217 217 217 217 15,000
1999/02/22 219 219 217 217 17,000
1999/02/19 220 220 219 219 17,000
1999/02/18 216 216 208 208 28,000
1999/02/17 218 218 216 216 44,000
1999/02/16 218 219 217 218 54,000
1999/02/15 222 222 219 220 51,000
1999/02/12 229 229 220 224 16,000
1999/02/10 240 240 230 230 15,000
1999/02/09 230 233 230 230 20,000
1999/02/08 248 248 225 229 32,000
1999/02/05 245 250 240 249 66,000
1999/02/04 255 255 240 249 104,000
1999/02/03 215 260 215 260 232,000
1999/02/02 210 215 210 215 11,000
1999/02/01 214 214 210 210 25,000
1999/01/29 208 215 207 214 14,000
1999/01/28 211 215 210 215 24,000
1999/01/27 215 215 212 212 8,000
1999/01/26 215 215 210 210 18,000
1999/01/25 218 218 215 215 9,000
1999/01/22 215 218 210 210 7,000
1999/01/21 217 217 215 215 7,000
1999/01/20 217 217 217 217 6,000
1999/01/19 217 218 217 217 18,000
1999/01/18 206 219 206 219 8,000
1999/01/14 210 210 205 205 5,000
1999/01/13 219 219 210 210 4,000
1999/01/12 213 219 213 219 11,000
1999/01/11 215 215 210 213 9,000
1999/01/08 213 213 213 213 2,000
1999/01/07 215 215 213 213 8,000
1999/01/06 215 215 213 213 8,000
1999/01/05 215 215 205 215 12,000
1999/01/04 205 208 205 205 6,000

このページの先頭へ