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 |
---|---|---|---|---|---|
2001/12/28 | 204 | 208 | 204 | 207 | 18,000 |
2001/12/27 | 208 | 208 | 200 | 202 | 20,000 |
2001/12/26 | 210 | 210 | 208 | 209 | 16,000 |
2001/12/25 | 200 | 203 | 200 | 201 | 21,000 |
2001/12/21 | 201 | 205 | 201 | 201 | 10,000 |
2001/12/20 | 195 | 200 | 195 | 200 | 14,000 |
2001/12/19 | 204 | 204 | 200 | 200 | 22,000 |
2001/12/18 | 211 | 211 | 210 | 210 | 7,000 |
2001/12/17 | 215 | 215 | 212 | 212 | 22,000 |
2001/12/14 | 216 | 216 | 211 | 212 | 52,000 |
2001/12/13 | 200 | 206 | 200 | 201 | 21,000 |
2001/12/12 | 206 | 209 | 206 | 207 | 10,000 |
2001/12/11 | 213 | 213 | 205 | 205 | 24,000 |
2001/12/10 | 215 | 219 | 215 | 219 | 30,000 |
2001/12/07 | 223 | 223 | 220 | 223 | 21,000 |
2001/12/06 | 223 | 223 | 217 | 223 | 24,000 |
2001/12/05 | 221 | 221 | 213 | 213 | 13,000 |
2001/12/04 | 217 | 218 | 210 | 210 | 17,000 |
2001/12/03 | 220 | 220 | 212 | 215 | 12,000 |
2001/11/30 | 227 | 227 | 216 | 220 | 15,000 |
2001/11/29 | 224 | 224 | 224 | 224 | 2,000 |
2001/11/28 | 223 | 224 | 223 | 224 | 4,000 |
2001/11/27 | 227 | 227 | 218 | 226 | 15,000 |
2001/11/26 | 223 | 223 | 223 | 223 | 6,000 |
2001/11/22 | 219 | 219 | 215 | 218 | 11,000 |
2001/11/21 | 220 | 220 | 215 | 215 | 8,000 |
2001/11/20 | 226 | 226 | 220 | 220 | 8,000 |
2001/11/19 | 225 | 225 | 215 | 216 | 7,000 |
2001/11/16 | 224 | 226 | 215 | 215 | 31,000 |
2001/11/15 | 221 | 224 | 221 | 223 | 11,000 |
2001/11/14 | 222 | 230 | 221 | 221 | 15,000 |
2001/11/13 | 225 | 225 | 220 | 220 | 10,000 |
2001/11/12 | 225 | 225 | 219 | 220 | 14,000 |
2001/11/09 | 230 | 230 | 218 | 218 | 20,000 |
2001/11/08 | 235 | 235 | 227 | 231 | 19,000 |
2001/11/07 | 232 | 235 | 229 | 232 | 39,000 |
2001/11/06 | 227 | 231 | 220 | 231 | 20,000 |
2001/11/05 | 232 | 232 | 226 | 232 | 15,000 |
2001/11/02 | 226 | 231 | 226 | 229 | 14,000 |
2001/11/01 | 232 | 235 | 226 | 226 | 25,000 |
2001/10/31 | 230 | 231 | 226 | 229 | 49,000 |
2001/10/30 | 225 | 226 | 225 | 225 | 21,000 |
2001/10/29 | 238 | 238 | 232 | 234 | 16,000 |
2001/10/26 | 230 | 230 | 223 | 228 | 19,000 |
2001/10/25 | 229 | 230 | 228 | 230 | 46,000 |
2001/10/24 | 224 | 225 | 224 | 224 | 12,000 |
2001/10/23 | 217 | 219 | 215 | 219 | 20,000 |
2001/10/22 | 214 | 214 | 210 | 211 | 16,000 |
2001/10/19 | 215 | 218 | 214 | 214 | 16,000 |
2001/10/18 | 219 | 219 | 214 | 215 | 67,000 |
2001/10/17 | 224 | 224 | 219 | 219 | 48,000 |
2001/10/16 | 226 | 227 | 224 | 227 | 13,000 |
2001/10/15 | 227 | 228 | 224 | 227 | 18,000 |
2001/10/12 | 227 | 230 | 226 | 228 | 16,000 |
2001/10/11 | 232 | 232 | 228 | 228 | 43,000 |
2001/10/10 | 230 | 230 | 224 | 228 | 46,000 |
2001/10/09 | 223 | 223 | 218 | 219 | 25,000 |
2001/10/05 | 230 | 230 | 224 | 226 | 23,000 |
2001/10/04 | 238 | 238 | 228 | 233 | 56,000 |
2001/10/03 | 235 | 236 | 225 | 228 | 62,000 |
2001/10/02 | 220 | 234 | 220 | 233 | 100,000 |
2001/10/01 | 216 | 219 | 214 | 218 | 27,000 |
2001/09/28 | 214 | 216 | 211 | 216 | 24,000 |
2001/09/27 | 214 | 214 | 210 | 214 | 39,000 |
2001/09/26 | 216 | 216 | 210 | 215 | 36,000 |
2001/09/25 | 221 | 221 | 201 | 201 | 53,000 |
2001/09/21 | 211 | 211 | 203 | 208 | 101,000 |
2001/09/20 | 216 | 216 | 205 | 211 | 96,000 |
2001/09/19 | 219 | 219 | 210 | 216 | 78,000 |
2001/09/18 | 208 | 220 | 208 | 218 | 124,000 |
2001/09/17 | 202 | 209 | 198 | 203 | 186,000 |
2001/09/14 | 195 | 204 | 190 | 202 | 804,000 |
2001/09/13 | 177 | 209 | 177 | 200 | 832,000 |
2001/09/12 | 210 | 229 | 210 | 217 | 94,000 |
2001/09/11 | 254 | 254 | 250 | 250 | 13,000 |
2001/09/10 | 255 | 255 | 254 | 254 | 8,000 |
2001/09/07 | 270 | 270 | 260 | 260 | 14,000 |
2001/09/06 | 268 | 273 | 268 | 273 | 7,000 |
2001/09/05 | 272 | 280 | 265 | 275 | 9,000 |
2001/09/04 | 265 | 278 | 265 | 272 | 17,000 |
2001/09/03 | 289 | 289 | 280 | 280 | 31,000 |
2001/08/31 | 287 | 288 | 286 | 288 | 17,000 |
2001/08/30 | 285 | 292 | 282 | 292 | 17,000 |
2001/08/29 | 290 | 291 | 290 | 291 | 6,000 |
2001/08/28 | 288 | 290 | 288 | 290 | 11,000 |
2001/08/27 | 294 | 295 | 293 | 293 | 13,000 |
2001/08/24 | 291 | 293 | 290 | 293 | 17,000 |
2001/08/23 | 288 | 295 | 288 | 295 | 11,000 |
2001/08/22 | 286 | 298 | 286 | 293 | 30,000 |
2001/08/21 | 285 | 290 | 285 | 286 | 11,000 |
2001/08/20 | 292 | 292 | 290 | 290 | 11,000 |
2001/08/17 | 300 | 300 | 293 | 293 | 39,000 |
2001/08/16 | 297 | 300 | 297 | 300 | 24,000 |
2001/08/15 | 290 | 297 | 290 | 295 | 13,000 |
2001/08/14 | 289 | 300 | 289 | 293 | 31,000 |
2001/08/13 | 293 | 295 | 293 | 293 | 9,000 |
2001/08/10 | 302 | 304 | 294 | 294 | 52,000 |
2001/08/09 | 294 | 300 | 292 | 293 | 40,000 |
2001/08/08 | 299 | 299 | 299 | 299 | 9,000 |
2001/08/07 | 299 | 300 | 296 | 300 | 40,000 |
2001/08/06 | 290 | 300 | 290 | 296 | 36,000 |
2001/08/03 | 287 | 305 | 287 | 305 | 103,000 |
2001/08/02 | 285 | 295 | 281 | 295 | 21,000 |
2001/08/01 | 285 | 289 | 285 | 285 | 20,000 |
2001/07/31 | 283 | 294 | 283 | 294 | 79,000 |
2001/07/30 | 280 | 293 | 280 | 293 | 16,000 |
2001/07/27 | 282 | 291 | 272 | 290 | 29,000 |
2001/07/26 | 271 | 282 | 271 | 282 | 21,000 |
2001/07/25 | 262 | 284 | 260 | 280 | 14,000 |
2001/07/24 | 255 | 257 | 251 | 257 | 22,000 |
2001/07/23 | 265 | 265 | 250 | 255 | 19,000 |
2001/07/19 | 271 | 276 | 270 | 272 | 25,000 |
2001/07/18 | 275 | 285 | 275 | 280 | 8,000 |
2001/07/17 | 280 | 290 | 272 | 290 | 18,000 |
2001/07/16 | 294 | 294 | 284 | 284 | 5,000 |
2001/07/13 | 296 | 297 | 290 | 290 | 30,000 |
2001/07/12 | 284 | 288 | 284 | 286 | 12,000 |
2001/07/11 | 288 | 289 | 284 | 284 | 13,000 |
2001/07/10 | 290 | 294 | 285 | 289 | 16,000 |
2001/07/09 | 268 | 279 | 268 | 276 | 23,000 |
2001/07/06 | 295 | 295 | 288 | 288 | 32,000 |
2001/07/05 | 292 | 298 | 292 | 295 | 13,000 |
2001/07/04 | 296 | 296 | 294 | 294 | 13,000 |
2001/07/03 | 290 | 297 | 290 | 295 | 27,000 |
2001/07/02 | 301 | 305 | 297 | 305 | 38,000 |
2001/06/29 | 299 | 300 | 294 | 300 | 54,000 |
2001/06/28 | 290 | 300 | 290 | 300 | 41,000 |
2001/06/27 | 299 | 299 | 296 | 297 | 16,000 |
2001/06/26 | 299 | 301 | 296 | 301 | 51,000 |
2001/06/25 | 294 | 300 | 294 | 299 | 58,000 |
2001/06/22 | 278 | 293 | 278 | 290 | 43,000 |
2001/06/21 | 274 | 281 | 270 | 281 | 37,000 |
2001/06/20 | 278 | 278 | 271 | 275 | 16,000 |
2001/06/19 | 277 | 279 | 270 | 270 | 12,000 |
2001/06/18 | 275 | 277 | 275 | 277 | 11,000 |
2001/06/15 | 271 | 277 | 271 | 277 | 13,000 |
2001/06/14 | 278 | 278 | 271 | 271 | 3,000 |
2001/06/13 | 270 | 270 | 268 | 268 | 6,000 |
2001/06/12 | 275 | 275 | 270 | 270 | 12,000 |
2001/06/11 | 269 | 279 | 269 | 274 | 9,000 |
2001/06/08 | 265 | 270 | 265 | 266 | 41,000 |
2001/06/07 | 264 | 265 | 264 | 265 | 8,000 |
2001/06/06 | 270 | 277 | 270 | 272 | 8,000 |
2001/06/05 | 267 | 267 | 267 | 267 | 4,000 |
2001/06/04 | 263 | 272 | 263 | 272 | 4,000 |
2001/06/01 | 276 | 278 | 271 | 278 | 15,000 |
2001/05/31 | 279 | 279 | 271 | 271 | 8,000 |
2001/05/30 | 267 | 267 | 265 | 265 | 13,000 |
2001/05/29 | 270 | 272 | 270 | 271 | 14,000 |
2001/05/28 | 280 | 284 | 280 | 280 | 12,000 |
2001/05/25 | 283 | 283 | 280 | 280 | 12,000 |
2001/05/24 | 284 | 284 | 279 | 279 | 14,000 |
2001/05/23 | 281 | 283 | 276 | 276 | 24,000 |
2001/05/22 | 275 | 282 | 275 | 278 | 4,000 |
2001/05/21 | 273 | 283 | 272 | 283 | 16,000 |
2001/05/18 | 282 | 284 | 280 | 281 | 23,000 |
2001/05/17 | 282 | 284 | 276 | 284 | 37,000 |
2001/05/16 | 265 | 267 | 265 | 267 | 10,000 |
2001/05/15 | 275 | 278 | 268 | 275 | 22,000 |
2001/05/14 | 282 | 282 | 265 | 265 | 19,000 |
2001/05/11 | 277 | 277 | 275 | 275 | 8,000 |
2001/05/10 | 274 | 275 | 274 | 275 | 9,000 |
2001/05/09 | 277 | 277 | 275 | 275 | 15,000 |
2001/05/08 | 275 | 275 | 275 | 275 | 13,000 |
2001/05/07 | 280 | 285 | 278 | 285 | 16,000 |
2001/05/02 | 282 | 284 | 282 | 284 | 14,000 |
2001/05/01 | 280 | 290 | 280 | 289 | 33,000 |
2001/04/27 | 281 | 284 | 279 | 284 | 28,000 |
2001/04/26 | 282 | 284 | 281 | 284 | 24,000 |
2001/04/25 | 280 | 282 | 277 | 280 | 16,000 |
2001/04/24 | 280 | 280 | 278 | 280 | 11,000 |
2001/04/23 | 272 | 275 | 272 | 275 | 10,000 |
2001/04/20 | 269 | 277 | 269 | 277 | 23,000 |
2001/04/19 | 280 | 284 | 278 | 284 | 27,000 |
2001/04/18 | 280 | 280 | 278 | 278 | 14,000 |
2001/04/17 | 281 | 281 | 281 | 281 | 3,000 |
2001/04/16 | 281 | 285 | 280 | 284 | 13,000 |
2001/04/13 | 284 | 286 | 280 | 280 | 13,000 |
2001/04/12 | 280 | 280 | 276 | 278 | 13,000 |
2001/04/11 | 275 | 275 | 275 | 275 | 3,000 |
2001/04/10 | 274 | 275 | 273 | 275 | 17,000 |
2001/04/09 | 274 | 274 | 274 | 274 | 2,000 |
2001/04/06 | 275 | 275 | 266 | 266 | 17,000 |
2001/04/05 | 274 | 280 | 274 | 280 | 36,000 |
2001/04/04 | 270 | 270 | 269 | 269 | 14,000 |
2001/04/03 | 270 | 270 | 260 | 270 | 16,000 |
2001/04/02 | 267 | 267 | 264 | 264 | 3,000 |
2001/03/30 | 272 | 272 | 270 | 270 | 5,000 |
2001/03/29 | 265 | 272 | 265 | 272 | 8,000 |
2001/03/28 | 274 | 274 | 266 | 272 | 19,000 |
2001/03/27 | 274 | 280 | 270 | 274 | 24,000 |
2001/03/26 | 265 | 265 | 264 | 265 | 45,000 |
2001/03/23 | 270 | 270 | 260 | 263 | 12,000 |
2001/03/22 | 261 | 262 | 260 | 262 | 17,000 |
2001/03/21 | 257 | 260 | 253 | 260 | 16,000 |
2001/03/19 | 259 | 259 | 256 | 256 | 4,000 |
2001/03/16 | 255 | 260 | 255 | 259 | 15,000 |
2001/03/15 | 255 | 255 | 250 | 255 | 8,000 |
2001/03/14 | 251 | 258 | 251 | 258 | 9,000 |
2001/03/13 | 260 | 260 | 255 | 260 | 11,000 |
2001/03/12 | 266 | 266 | 260 | 261 | 34,000 |
2001/03/09 | 265 | 265 | 263 | 265 | 27,000 |
2001/03/08 | 255 | 261 | 251 | 261 | 13,000 |
2001/03/07 | 260 | 260 | 258 | 258 | 12,000 |
2001/03/06 | 255 | 255 | 251 | 255 | 6,000 |
2001/03/05 | 255 | 255 | 255 | 255 | 2,000 |
2001/03/02 | 255 | 260 | 255 | 256 | 15,000 |
2001/03/01 | 263 | 265 | 262 | 265 | 21,000 |
2001/02/28 | 262 | 262 | 262 | 262 | 14,000 |
2001/02/27 | 258 | 258 | 258 | 258 | 4,000 |
2001/02/26 | 257 | 260 | 257 | 258 | 11,000 |
2001/02/23 | 245 | 260 | 245 | 255 | 41,000 |
2001/02/22 | 253 | 253 | 243 | 253 | 16,000 |
2001/02/21 | 253 | 253 | 250 | 251 | 11,000 |
2001/02/20 | 251 | 251 | 248 | 248 | 6,000 |
2001/02/19 | 252 | 254 | 252 | 252 | 4,000 |
2001/02/16 | 257 | 257 | 252 | 252 | 9,000 |
2001/02/15 | 249 | 250 | 245 | 250 | 18,000 |
2001/02/14 | 249 | 249 | 248 | 248 | 7,000 |
2001/02/13 | 247 | 250 | 247 | 250 | 8,000 |
2001/02/09 | 246 | 250 | 244 | 250 | 33,000 |
2001/02/08 | 243 | 246 | 243 | 246 | 8,000 |
2001/02/07 | 244 | 245 | 243 | 243 | 7,000 |
2001/02/06 | 245 | 250 | 242 | 245 | 10,000 |
2001/02/05 | 254 | 254 | 250 | 250 | 10,000 |
2001/02/02 | 254 | 254 | 254 | 254 | 4,000 |
2001/02/01 | 254 | 254 | 254 | 254 | 2,000 |
2001/01/31 | 250 | 255 | 250 | 255 | 16,000 |
2001/01/30 | 255 | 255 | 250 | 250 | 3,000 |
2001/01/29 | 255 | 257 | 254 | 257 | 14,000 |
2001/01/26 | 250 | 255 | 250 | 250 | 14,000 |
2001/01/25 | 255 | 257 | 251 | 257 | 11,000 |
2001/01/24 | 249 | 251 | 249 | 250 | 10,000 |
2001/01/23 | 248 | 249 | 248 | 249 | 19,000 |
2001/01/22 | 246 | 249 | 246 | 249 | 14,000 |
2001/01/19 | 254 | 262 | 254 | 260 | 19,000 |
2001/01/18 | 245 | 264 | 245 | 264 | 25,000 |
2001/01/17 | 249 | 249 | 244 | 245 | 10,000 |
2001/01/16 | 243 | 257 | 240 | 249 | 28,000 |
2001/01/15 | 235 | 235 | 235 | 235 | 3,000 |
2001/01/12 | 240 | 243 | 235 | 235 | 17,000 |
2001/01/11 | 240 | 244 | 240 | 244 | 4,000 |
2001/01/10 | 251 | 251 | 240 | 240 | 24,000 |
2001/01/09 | 241 | 241 | 231 | 231 | 6,000 |
2001/01/05 | 242 | 243 | 241 | 241 | 15,000 |
2001/01/04 | 245 | 245 | 241 | 241 | 7,000 |