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
2002/12/30 350 353 350 353 22,000
2002/12/27 349 353 346 353 61,000
2002/12/26 346 350 344 347 47,000
2002/12/25 343 343 338 342 47,000
2002/12/24 347 347 340 343 30,000
2002/12/20 340 348 340 342 16,000
2002/12/19 335 340 335 340 45,000
2002/12/18 348 348 335 337 33,000
2002/12/17 348 352 346 352 38,000
2002/12/16 342 352 342 347 49,000
2002/12/13 353 357 351 357 82,000
2002/12/12 361 361 353 353 10,000
2002/12/11 367 370 361 361 180,000
2002/12/10 356 367 355 362 70,000
2002/12/09 350 355 350 355 21,000
2002/12/06 356 360 356 360 40,000
2002/12/05 363 365 360 360 34,000
2002/12/04 370 370 364 368 25,000
2002/12/03 370 371 368 370 47,000
2002/12/02 372 372 360 367 49,000
2002/11/29 361 375 361 371 57,000
2002/11/28 360 365 360 361 86,000
2002/11/27 360 362 359 359 20,000
2002/11/26 363 364 356 356 37,000
2002/11/25 366 366 362 365 37,000
2002/11/22 367 368 361 365 53,000
2002/11/21 360 360 356 357 43,000
2002/11/20 341 365 341 357 49,000
2002/11/19 358 361 339 346 164,000
2002/11/18 365 369 358 359 25,000
2002/11/15 362 375 360 375 78,000
2002/11/14 368 369 357 359 88,000
2002/11/13 370 370 366 370 50,000
2002/11/12 363 369 363 369 29,000
2002/11/11 360 364 359 363 38,000
2002/11/08 370 370 363 364 34,000
2002/11/07 365 374 365 368 40,000
2002/11/06 378 378 370 370 39,000
2002/11/05 380 380 358 368 50,000
2002/11/01 375 378 371 375 33,000
2002/10/31 383 386 375 378 58,000
2002/10/30 380 385 373 384 54,000
2002/10/29 381 390 381 382 39,000
2002/10/28 389 391 380 386 71,000
2002/10/25 359 393 359 386 193,000
2002/10/24 368 368 361 362 59,000
2002/10/23 362 368 361 365 72,000
2002/10/22 385 385 366 366 103,000
2002/10/21 380 383 373 377 240,000
2002/10/18 351 357 351 356 31,000
2002/10/17 340 353 340 349 53,000
2002/10/16 352 354 342 354 85,000
2002/10/15 341 344 337 342 45,000
2002/10/11 327 328 319 322 38,000
2002/10/10 320 323 300 318 91,000
2002/10/09 339 339 321 325 50,000
2002/10/08 330 335 326 329 35,000
2002/10/07 335 335 326 330 69,000
2002/10/04 345 345 342 342 50,000
2002/10/03 349 349 340 345 52,000
2002/10/02 356 357 351 351 37,000
2002/10/01 355 359 350 359 50,000
2002/09/30 352 363 352 357 76,000
2002/09/27 365 369 352 352 70,000
2002/09/26 358 364 358 361 25,000
2002/09/25 360 365 357 363 66,000
2002/09/24 373 373 367 372 34,000
2002/09/20 366 374 366 373 42,000
2002/09/19 389 389 374 375 71,000
2002/09/18 364 374 360 374 85,000
2002/09/17 347 368 347 368 115,000
2002/09/13 362 362 351 352 41,000
2002/09/12 359 359 355 357 18,000
2002/09/11 358 359 355 358 62,000
2002/09/10 348 352 344 351 71,000
2002/09/09 337 346 337 344 51,000
2002/09/06 335 339 332 337 80,000
2002/09/05 344 346 342 344 81,000
2002/09/04 343 343 336 342 123,000
2002/09/03 360 360 351 353 80,000
2002/09/02 365 366 361 362 42,000
2002/08/30 354 367 354 367 72,000
2002/08/29 355 357 352 354 50,000
2002/08/28 364 365 360 361 32,000
2002/08/27 371 371 363 363 28,000
2002/08/26 365 373 361 362 69,000
2002/08/23 375 376 368 368 61,000
2002/08/22 364 375 360 375 228,000
2002/08/21 350 356 348 354 41,000
2002/08/20 349 354 345 347 106,000
2002/08/19 359 359 345 345 108,000
2002/08/16 359 364 352 356 101,000
2002/08/15 367 380 355 356 220,000
2002/08/14 370 370 362 362 66,000
2002/08/13 380 380 368 368 94,000
2002/08/12 383 383 373 380 100,000
2002/08/09 385 386 378 383 98,000
2002/08/08 383 392 377 384 153,000
2002/08/07 380 383 371 373 149,000
2002/08/06 362 370 361 365 220,000
2002/08/05 378 383 365 366 370,000
2002/08/02 400 406 382 388 417,000
2002/08/01 415 425 408 412 909,000
2002/07/31 396 410 395 406 722,000
2002/07/30 385 397 380 391 497,000
2002/07/29 372 388 371 377 653,000
2002/07/26 351 374 348 371 227,000
2002/07/25 363 363 351 351 37,000
2002/07/24 354 368 350 355 165,000
2002/07/23 339 353 339 353 156,000
2002/07/22 340 341 335 340 49,000
2002/07/19 336 340 336 336 34,000
2002/07/18 337 345 334 345 59,000
2002/07/17 340 340 325 338 51,000
2002/07/16 340 345 340 340 31,000
2002/07/15 345 348 335 335 79,000
2002/07/12 348 348 335 335 72,000
2002/07/11 341 350 341 343 70,000
2002/07/10 350 350 347 350 69,000
2002/07/09 345 350 343 350 45,000
2002/07/08 353 354 345 346 84,000
2002/07/05 340 350 336 343 142,000
2002/07/04 340 340 325 325 74,000
2002/07/03 325 335 323 335 62,000
2002/07/02 334 334 320 327 77,000
2002/07/01 332 337 323 332 84,000
2002/06/28 329 332 328 332 38,000
2002/06/27 330 330 323 323 59,000
2002/06/26 326 326 318 320 118,000
2002/06/25 332 334 311 325 67,000
2002/06/24 311 333 311 332 150,000
2002/06/21 314 318 312 318 50,000
2002/06/20 310 335 310 323 117,000
2002/06/19 333 337 320 320 126,000
2002/06/18 337 351 337 346 61,000
2002/06/17 348 354 337 342 137,000
2002/06/14 357 358 352 354 131,000
2002/06/13 370 370 364 365 55,000
2002/06/12 362 373 360 372 113,000
2002/06/11 367 374 360 369 125,000
2002/06/10 365 370 360 367 93,000
2002/06/07 366 370 360 365 244,000
2002/06/06 364 380 360 373 513,000
2002/06/05 358 358 351 356 180,000
2002/06/04 351 354 348 353 137,000
2002/06/03 341 354 341 351 164,000
2002/05/31 340 347 340 345 112,000
2002/05/30 340 351 340 348 151,000
2002/05/29 351 353 348 349 155,000
2002/05/28 349 358 349 358 153,000
2002/05/27 360 368 357 359 334,000
2002/05/24 355 359 350 358 281,000
2002/05/23 340 363 340 363 702,000
2002/05/22 318 349 317 336 464,000
2002/05/21 315 326 312 319 306,000
2002/05/20 321 329 314 320 393,000
2002/05/17 304 329 304 321 1,168,000
2002/05/16 323 323 305 314 902,000
2002/05/15 239 244 239 243 20,000
2002/05/14 240 245 240 243 17,000
2002/05/13 236 240 236 237 6,000
2002/05/10 240 242 240 242 22,000
2002/05/09 237 239 237 239 9,000
2002/05/08 233 236 233 236 9,000
2002/05/07 235 235 233 235 8,000
2002/05/02 233 236 233 233 11,000
2002/05/01 240 240 234 236 8,000
2002/04/30 238 238 232 233 24,000
2002/04/26 242 242 238 239 14,000
2002/04/25 239 240 239 240 11,000
2002/04/24 242 244 239 239 23,000
2002/04/23 241 243 234 238 51,000
2002/04/22 234 240 234 240 22,000
2002/04/19 240 245 240 245 29,000
2002/04/18 240 243 240 243 11,000
2002/04/17 244 244 240 243 18,000
2002/04/16 241 248 241 243 17,000
2002/04/15 240 241 240 240 5,000
2002/04/12 237 243 237 243 14,000
2002/04/11 244 244 240 242 9,000
2002/04/10 244 248 241 244 13,000
2002/04/09 245 245 243 244 15,000
2002/04/08 248 248 244 246 6,000
2002/04/05 235 244 235 244 11,000
2002/04/04 242 242 237 242 14,000
2002/04/03 227 234 222 232 30,000
2002/04/02 233 235 230 230 20,000
2002/04/01 235 240 233 233 19,000
2002/03/29 251 252 240 244 12,000
2002/03/28 255 255 251 252 6,000
2002/03/27 259 259 253 255 15,000
2002/03/26 253 255 253 255 12,000
2002/03/25 256 265 255 255 54,000
2002/03/22 253 253 249 251 10,000
2002/03/20 252 253 250 252 16,000
2002/03/19 250 250 249 249 16,000
2002/03/18 240 241 240 240 19,000
2002/03/15 240 240 234 239 23,000
2002/03/14 252 252 245 245 15,000
2002/03/13 251 254 248 250 9,000
2002/03/12 256 256 246 246 15,000
2002/03/11 259 260 256 256 21,000
2002/03/08 254 257 252 257 47,000
2002/03/07 249 254 248 254 13,000
2002/03/06 254 255 253 254 9,000
2002/03/05 245 260 245 255 29,000
2002/03/04 250 265 248 265 49,000
2002/03/01 250 250 245 248 21,000
2002/02/28 250 250 248 250 33,000
2002/02/27 240 245 236 236 28,000
2002/02/26 239 240 237 240 11,000
2002/02/25 239 240 239 239 9,000
2002/02/22 241 242 236 242 15,000
2002/02/21 236 241 235 241 14,000
2002/02/20 235 236 233 235 11,000
2002/02/19 240 241 235 235 14,000
2002/02/18 241 245 241 245 6,000
2002/02/15 247 247 239 246 26,000
2002/02/14 245 247 230 230 37,000
2002/02/13 232 250 232 247 42,000
2002/02/12 227 228 227 228 14,000
2002/02/08 221 223 220 223 36,000
2002/02/07 215 220 215 220 28,000
2002/02/06 215 215 211 215 9,000
2002/02/05 222 224 210 210 30,000
2002/02/04 221 223 220 223 8,000
2002/02/01 218 224 218 222 25,000
2002/01/31 219 224 219 223 44,000
2002/01/30 209 209 208 208 7,000
2002/01/29 217 220 213 220 16,000
2002/01/28 220 220 215 217 42,000
2002/01/25 220 220 211 212 65,000
2002/01/24 214 215 211 215 11,000
2002/01/23 212 214 208 214 19,000
2002/01/22 217 217 204 204 19,000
2002/01/21 208 209 207 209 5,000
2002/01/18 204 209 197 209 35,000
2002/01/17 206 206 198 199 22,000
2002/01/16 201 204 198 198 10,000
2002/01/15 202 202 200 201 11,000
2002/01/11 206 206 202 202 21,000
2002/01/10 214 214 206 206 14,000
2002/01/09 206 215 205 205 17,000
2002/01/08 216 216 205 205 19,000
2002/01/07 219 219 216 216 3,000
2002/01/04 215 220 215 220 7,000

このページの先頭へ