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 |
---|---|---|---|---|---|
2000/12/29 | 245 | 245 | 245 | 245 | 11,000 |
2000/12/28 | 246 | 252 | 246 | 252 | 9,000 |
2000/12/27 | 242 | 248 | 242 | 248 | 23,000 |
2000/12/26 | 247 | 250 | 247 | 250 | 5,000 |
2000/12/25 | 254 | 254 | 246 | 247 | 19,000 |
2000/12/22 | 265 | 268 | 251 | 251 | 71,000 |
2000/12/21 | 250 | 255 | 248 | 250 | 33,000 |
2000/12/20 | 250 | 255 | 250 | 250 | 30,000 |
2000/12/19 | 252 | 261 | 252 | 252 | 18,000 |
2000/12/18 | 260 | 265 | 260 | 262 | 14,000 |
2000/12/15 | 270 | 270 | 262 | 262 | 34,000 |
2000/12/14 | 254 | 263 | 254 | 255 | 21,000 |
2000/12/13 | 254 | 260 | 254 | 257 | 5,000 |
2000/12/12 | 260 | 260 | 256 | 256 | 16,000 |
2000/12/11 | 256 | 260 | 256 | 260 | 8,000 |
2000/12/08 | 263 | 263 | 256 | 256 | 22,000 |
2000/12/07 | 256 | 256 | 251 | 253 | 14,000 |
2000/12/06 | 268 | 268 | 268 | 268 | 3,000 |
2000/12/05 | 270 | 270 | 263 | 268 | 89,000 |
2000/12/04 | 258 | 258 | 258 | 258 | 9,000 |
2000/12/01 | 251 | 264 | 250 | 264 | 27,000 |
2000/11/30 | 241 | 251 | 241 | 251 | 16,000 |
2000/11/29 | 248 | 248 | 241 | 241 | 4,000 |
2000/11/28 | 244 | 244 | 227 | 241 | 24,000 |
2000/11/27 | 249 | 249 | 249 | 249 | 6,000 |
2000/11/24 | 249 | 249 | 244 | 244 | 4,000 |
2000/11/22 | 242 | 248 | 240 | 244 | 24,000 |
2000/11/21 | 244 | 244 | 244 | 244 | 1,000 |
2000/11/20 | 244 | 250 | 244 | 249 | 7,000 |
2000/11/17 | 240 | 253 | 240 | 253 | 12,000 |
2000/11/16 | 245 | 245 | 240 | 240 | 9,000 |
2000/11/15 | 245 | 245 | 245 | 245 | 1,000 |
2000/11/14 | 242 | 245 | 242 | 245 | 5,000 |
2000/11/13 | 236 | 242 | 236 | 242 | 19,000 |
2000/11/10 | 249 | 249 | 236 | 236 | 18,000 |
2000/11/09 | 241 | 242 | 235 | 242 | 33,000 |
2000/11/08 | 249 | 249 | 242 | 242 | 6,000 |
2000/11/07 | 250 | 252 | 240 | 240 | 6,000 |
2000/11/06 | 245 | 257 | 245 | 255 | 7,000 |
2000/11/02 | 237 | 245 | 237 | 245 | 3,000 |
2000/11/01 | 236 | 240 | 236 | 237 | 4,000 |
2000/10/31 | 235 | 237 | 235 | 235 | 11,000 |
2000/10/30 | 241 | 241 | 240 | 240 | 7,000 |
2000/10/27 | 249 | 249 | 249 | 249 | 9,000 |
2000/10/26 | 240 | 240 | 240 | 240 | 1,000 |
2000/10/25 | 248 | 248 | 240 | 240 | 7,000 |
2000/10/24 | 239 | 240 | 233 | 240 | 6,000 |
2000/10/23 | 235 | 245 | 235 | 245 | 4,000 |
2000/10/20 | 234 | 248 | 231 | 248 | 25,000 |
2000/10/19 | 236 | 236 | 234 | 234 | 18,000 |
2000/10/18 | 240 | 245 | 239 | 239 | 10,000 |
2000/10/17 | 242 | 242 | 240 | 240 | 3,000 |
2000/10/16 | 246 | 247 | 241 | 247 | 6,000 |
2000/10/13 | 244 | 244 | 238 | 239 | 17,000 |
2000/10/12 | 250 | 250 | 245 | 245 | 4,000 |
2000/10/11 | 251 | 251 | 241 | 241 | 30,000 |
2000/10/10 | 248 | 248 | 245 | 245 | 9,000 |
2000/10/06 | 245 | 254 | 245 | 245 | 19,000 |
2000/10/05 | 255 | 255 | 251 | 251 | 9,000 |
2000/10/04 | 246 | 252 | 245 | 246 | 19,000 |
2000/10/03 | 247 | 250 | 245 | 245 | 24,000 |
2000/10/02 | 257 | 259 | 254 | 254 | 6,000 |
2000/09/29 | 250 | 255 | 248 | 255 | 11,000 |
2000/09/28 | 255 | 255 | 255 | 255 | 5,000 |
2000/09/27 | 256 | 256 | 247 | 249 | 8,000 |
2000/09/26 | 259 | 259 | 252 | 252 | 3,000 |
2000/09/25 | 255 | 261 | 255 | 261 | 11,000 |
2000/09/22 | 251 | 257 | 251 | 255 | 12,000 |
2000/09/21 | 255 | 265 | 252 | 257 | 10,000 |
2000/09/20 | 250 | 260 | 250 | 260 | 8,000 |
2000/09/19 | 245 | 250 | 242 | 250 | 14,000 |
2000/09/18 | 245 | 245 | 240 | 240 | 19,000 |
2000/09/14 | 251 | 251 | 240 | 245 | 21,000 |
2000/09/13 | 250 | 250 | 245 | 245 | 12,000 |
2000/09/12 | 250 | 255 | 246 | 246 | 11,000 |
2000/09/11 | 264 | 264 | 245 | 245 | 21,000 |
2000/09/08 | 256 | 257 | 256 | 256 | 9,000 |
2000/09/07 | 257 | 257 | 251 | 256 | 6,000 |
2000/09/06 | 251 | 252 | 250 | 250 | 8,000 |
2000/09/05 | 250 | 253 | 250 | 253 | 13,000 |
2000/09/04 | 250 | 250 | 250 | 250 | 9,000 |
2000/09/01 | 253 | 254 | 253 | 253 | 5,000 |
2000/08/31 | 261 | 261 | 260 | 260 | 5,000 |
2000/08/30 | 263 | 263 | 256 | 256 | 9,000 |
2000/08/29 | 268 | 268 | 253 | 253 | 30,000 |
2000/08/28 | 270 | 270 | 255 | 255 | 23,000 |
2000/08/25 | 261 | 261 | 253 | 254 | 20,000 |
2000/08/24 | 257 | 262 | 257 | 258 | 12,000 |
2000/08/23 | 262 | 264 | 256 | 257 | 7,000 |
2000/08/22 | 256 | 262 | 255 | 262 | 5,000 |
2000/08/21 | 263 | 263 | 260 | 260 | 3,000 |
2000/08/18 | 256 | 263 | 256 | 256 | 6,000 |
2000/08/17 | 265 | 265 | 265 | 265 | 5,000 |
2000/08/16 | 263 | 263 | 260 | 260 | 12,000 |
2000/08/15 | 265 | 265 | 260 | 264 | 12,000 |
2000/08/14 | 264 | 264 | 263 | 264 | 4,000 |
2000/08/11 | 263 | 263 | 263 | 263 | 2,000 |
2000/08/10 | 265 | 265 | 263 | 263 | 10,000 |
2000/08/09 | 263 | 263 | 255 | 255 | 6,000 |
2000/08/08 | 253 | 253 | 253 | 253 | 8,000 |
2000/08/07 | 260 | 262 | 255 | 262 | 6,000 |
2000/08/04 | 262 | 262 | 255 | 255 | 12,000 |
2000/08/03 | 259 | 259 | 254 | 254 | 8,000 |
2000/08/02 | 269 | 269 | 259 | 259 | 4,000 |
2000/08/01 | 270 | 270 | 264 | 264 | 10,000 |
2000/07/31 | 260 | 260 | 259 | 260 | 13,000 |
2000/07/28 | 262 | 265 | 260 | 265 | 10,000 |
2000/07/27 | 270 | 270 | 262 | 262 | 11,000 |
2000/07/26 | 262 | 265 | 262 | 265 | 10,000 |
2000/07/25 | 275 | 275 | 261 | 269 | 23,000 |
2000/07/24 | 265 | 265 | 261 | 261 | 21,000 |
2000/07/21 | 270 | 270 | 265 | 265 | 13,000 |
2000/07/19 | 270 | 271 | 269 | 269 | 18,000 |
2000/07/18 | 265 | 276 | 265 | 270 | 28,000 |
2000/07/17 | 289 | 289 | 271 | 280 | 42,000 |
2000/07/14 | 276 | 276 | 264 | 264 | 52,000 |
2000/07/13 | 285 | 285 | 264 | 277 | 42,000 |
2000/07/12 | 290 | 290 | 279 | 289 | 23,000 |
2000/07/11 | 290 | 290 | 285 | 289 | 19,000 |
2000/07/10 | 285 | 292 | 284 | 290 | 26,000 |
2000/07/07 | 283 | 292 | 283 | 292 | 14,000 |
2000/07/06 | 294 | 294 | 283 | 283 | 39,000 |
2000/07/05 | 288 | 289 | 284 | 284 | 28,000 |
2000/07/04 | 291 | 298 | 288 | 288 | 39,000 |
2000/07/03 | 285 | 296 | 285 | 290 | 54,000 |
2000/06/30 | 285 | 285 | 280 | 284 | 39,000 |
2000/06/29 | 273 | 284 | 273 | 284 | 25,000 |
2000/06/28 | 273 | 273 | 272 | 273 | 21,000 |
2000/06/27 | 273 | 274 | 272 | 273 | 17,000 |
2000/06/26 | 275 | 275 | 273 | 274 | 14,000 |
2000/06/23 | 263 | 273 | 263 | 273 | 21,000 |
2000/06/22 | 273 | 273 | 266 | 266 | 40,000 |
2000/06/21 | 271 | 273 | 266 | 266 | 18,000 |
2000/06/20 | 273 | 273 | 266 | 270 | 33,000 |
2000/06/19 | 270 | 270 | 263 | 263 | 27,000 |
2000/06/16 | 278 | 278 | 271 | 271 | 28,000 |
2000/06/15 | 271 | 278 | 271 | 273 | 56,000 |
2000/06/14 | 267 | 270 | 263 | 270 | 90,000 |
2000/06/13 | 264 | 264 | 261 | 263 | 119,000 |
2000/06/12 | 263 | 263 | 261 | 263 | 56,000 |
2000/06/09 | 269 | 269 | 263 | 263 | 25,000 |
2000/06/08 | 269 | 269 | 265 | 265 | 20,000 |
2000/06/07 | 269 | 269 | 263 | 263 | 18,000 |
2000/06/06 | 269 | 269 | 266 | 266 | 16,000 |
2000/06/05 | 269 | 269 | 265 | 269 | 56,000 |
2000/06/02 | 269 | 269 | 258 | 258 | 20,000 |
2000/06/01 | 269 | 269 | 255 | 260 | 55,000 |
2000/05/31 | 260 | 265 | 252 | 252 | 16,000 |
2000/05/30 | 258 | 258 | 252 | 252 | 17,000 |
2000/05/29 | 252 | 252 | 252 | 252 | 10,000 |
2000/05/26 | 255 | 255 | 250 | 250 | 36,000 |
2000/05/25 | 261 | 264 | 256 | 256 | 17,000 |
2000/05/24 | 264 | 264 | 256 | 256 | 15,000 |
2000/05/23 | 269 | 269 | 256 | 256 | 26,000 |
2000/05/22 | 263 | 263 | 251 | 255 | 18,000 |
2000/05/19 | 265 | 265 | 263 | 263 | 4,000 |
2000/05/18 | 261 | 265 | 252 | 265 | 41,000 |
2000/05/17 | 266 | 266 | 255 | 259 | 57,000 |
2000/05/16 | 270 | 270 | 260 | 260 | 37,000 |
2000/05/15 | 257 | 261 | 257 | 260 | 15,000 |
2000/05/12 | 267 | 267 | 265 | 265 | 6,000 |
2000/05/11 | 265 | 267 | 260 | 267 | 20,000 |
2000/05/10 | 267 | 267 | 260 | 260 | 13,000 |
2000/05/09 | 270 | 270 | 269 | 269 | 16,000 |
2000/05/08 | 269 | 269 | 252 | 263 | 10,000 |
2000/05/02 | 270 | 270 | 264 | 264 | 7,000 |
2000/05/01 | 256 | 270 | 251 | 269 | 15,000 |
2000/04/28 | 267 | 267 | 251 | 251 | 22,000 |
2000/04/27 | 263 | 266 | 255 | 255 | 22,000 |
2000/04/26 | 270 | 270 | 260 | 260 | 17,000 |
2000/04/25 | 268 | 268 | 265 | 265 | 9,000 |
2000/04/24 | 268 | 269 | 263 | 268 | 10,000 |
2000/04/21 | 269 | 269 | 261 | 262 | 23,000 |
2000/04/20 | 270 | 270 | 262 | 262 | 13,000 |
2000/04/19 | 270 | 270 | 260 | 270 | 51,000 |
2000/04/18 | 270 | 270 | 265 | 265 | 52,000 |
2000/04/17 | 272 | 272 | 259 | 268 | 35,000 |
2000/04/14 | 275 | 280 | 267 | 267 | 15,000 |
2000/04/13 | 285 | 285 | 264 | 270 | 38,000 |
2000/04/12 | 277 | 277 | 261 | 261 | 34,000 |
2000/04/11 | 268 | 268 | 260 | 262 | 43,000 |
2000/04/10 | 279 | 279 | 267 | 267 | 37,000 |
2000/04/07 | 275 | 275 | 260 | 260 | 32,000 |
2000/04/06 | 275 | 275 | 253 | 263 | 44,000 |
2000/04/05 | 272 | 272 | 270 | 272 | 11,000 |
2000/04/04 | 285 | 285 | 275 | 275 | 18,000 |
2000/04/03 | 272 | 272 | 266 | 270 | 28,000 |
2000/03/31 | 282 | 282 | 262 | 262 | 25,000 |
2000/03/30 | 291 | 291 | 280 | 282 | 16,000 |
2000/03/29 | 280 | 292 | 280 | 289 | 42,000 |
2000/03/28 | 270 | 295 | 269 | 295 | 60,000 |
2000/03/27 | 270 | 270 | 252 | 260 | 13,000 |
2000/03/24 | 251 | 257 | 250 | 251 | 37,000 |
2000/03/23 | 265 | 265 | 249 | 250 | 31,000 |
2000/03/22 | 265 | 265 | 257 | 257 | 14,000 |
2000/03/21 | 253 | 253 | 250 | 253 | 16,000 |
2000/03/17 | 254 | 265 | 254 | 254 | 12,000 |
2000/03/16 | 267 | 267 | 250 | 253 | 17,000 |
2000/03/15 | 260 | 260 | 251 | 252 | 6,000 |
2000/03/14 | 254 | 260 | 250 | 260 | 14,000 |
2000/03/13 | 252 | 273 | 250 | 254 | 26,000 |
2000/03/10 | 246 | 265 | 238 | 252 | 62,000 |
2000/03/09 | 239 | 239 | 233 | 233 | 14,000 |
2000/03/08 | 245 | 245 | 224 | 224 | 17,000 |
2000/03/07 | 210 | 229 | 210 | 220 | 71,000 |
2000/03/06 | 232 | 233 | 232 | 233 | 4,000 |
2000/03/03 | 230 | 239 | 230 | 231 | 11,000 |
2000/03/02 | 249 | 249 | 240 | 240 | 2,000 |
2000/03/01 | 251 | 251 | 250 | 250 | 10,000 |
2000/02/29 | 227 | 240 | 227 | 230 | 17,000 |
2000/02/28 | 225 | 227 | 221 | 227 | 15,000 |
2000/02/25 | 225 | 225 | 220 | 224 | 10,000 |
2000/02/24 | 216 | 220 | 216 | 220 | 6,000 |
2000/02/23 | 225 | 225 | 221 | 224 | 11,000 |
2000/02/22 | 220 | 225 | 220 | 220 | 14,000 |
2000/02/21 | 240 | 241 | 230 | 230 | 14,000 |
2000/02/18 | 240 | 241 | 240 | 241 | 5,000 |
2000/02/17 | 241 | 241 | 241 | 241 | 5,000 |
2000/02/16 | 250 | 250 | 245 | 245 | 11,000 |
2000/02/15 | 258 | 258 | 258 | 258 | 3,000 |
2000/02/14 | 259 | 259 | 258 | 259 | 4,000 |
2000/02/10 | 268 | 269 | 268 | 269 | 5,000 |
2000/02/09 | 246 | 246 | 243 | 243 | 14,000 |
2000/02/08 | 248 | 248 | 243 | 243 | 9,000 |
2000/02/07 | 273 | 273 | 247 | 247 | 16,000 |
2000/02/04 | 255 | 255 | 247 | 247 | 3,000 |
2000/02/03 | 265 | 273 | 255 | 255 | 23,000 |
2000/02/02 | 258 | 258 | 240 | 248 | 10,000 |
2000/02/01 | 252 | 252 | 250 | 250 | 8,000 |
2000/01/31 | 238 | 250 | 238 | 250 | 6,000 |
2000/01/28 | 267 | 267 | 250 | 258 | 9,000 |
2000/01/27 | 267 | 267 | 260 | 267 | 7,000 |
2000/01/26 | 250 | 267 | 250 | 267 | 8,000 |
2000/01/25 | 257 | 259 | 253 | 253 | 20,000 |
2000/01/24 | 259 | 259 | 251 | 251 | 12,000 |
2000/01/21 | 268 | 268 | 255 | 255 | 24,000 |
2000/01/20 | 257 | 275 | 257 | 275 | 74,000 |
2000/01/19 | 250 | 250 | 235 | 245 | 7,000 |
2000/01/18 | 249 | 250 | 239 | 250 | 10,000 |
2000/01/17 | 226 | 240 | 226 | 240 | 5,000 |
2000/01/14 | 221 | 222 | 220 | 221 | 12,000 |
2000/01/13 | 212 | 220 | 211 | 220 | 17,000 |
2000/01/12 | 213 | 213 | 211 | 211 | 9,000 |
2000/01/11 | 215 | 222 | 210 | 213 | 19,000 |
2000/01/07 | 220 | 228 | 220 | 220 | 14,000 |
2000/01/06 | 222 | 222 | 220 | 220 | 14,000 |
2000/01/05 | 228 | 228 | 228 | 228 | 3,000 |