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 |
|---|---|---|---|---|---|
| 2003/12/30 | 420 | 425 | 420 | 422 | 21,000 |
| 2003/12/29 | 420 | 421 | 417 | 417 | 13,000 |
| 2003/12/26 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/12/25 | 411 | 415 | 407 | 415 | 15,000 |
| 2003/12/24 | 413 | 413 | 407 | 411 | 13,000 |
| 2003/12/22 | 410 | 412 | 410 | 412 | 14,000 |
| 2003/12/19 | 413 | 413 | 408 | 409 | 11,000 |
| 2003/12/18 | 410 | 413 | 404 | 413 | 16,000 |
| 2003/12/17 | 410 | 414 | 406 | 407 | 13,000 |
| 2003/12/16 | 407 | 415 | 407 | 415 | 13,000 |
| 2003/12/15 | 420 | 422 | 415 | 422 | 28,000 |
| 2003/12/12 | 405 | 419 | 405 | 419 | 42,000 |
| 2003/12/11 | 415 | 415 | 408 | 408 | 5,000 |
| 2003/12/10 | 416 | 416 | 412 | 412 | 23,000 |
| 2003/12/09 | 412 | 412 | 410 | 411 | 9,000 |
| 2003/12/08 | 408 | 408 | 408 | 408 | 1,000 |
| 2003/12/05 | 410 | 413 | 408 | 409 | 10,000 |
| 2003/12/04 | 412 | 420 | 412 | 420 | 29,000 |
| 2003/12/03 | 407 | 414 | 406 | 414 | 22,000 |
| 2003/12/02 | 420 | 420 | 412 | 416 | 60,000 |
| 2003/12/01 | 398 | 399 | 395 | 399 | 14,000 |
| 2003/11/28 | 403 | 406 | 400 | 400 | 19,000 |
| 2003/11/27 | 402 | 405 | 402 | 405 | 10,000 |
| 2003/11/26 | 412 | 416 | 412 | 415 | 5,000 |
| 2003/11/25 | 408 | 408 | 407 | 407 | 7,000 |
| 2003/11/21 | 400 | 412 | 395 | 406 | 25,000 |
| 2003/11/20 | 409 | 410 | 390 | 400 | 20,000 |
| 2003/11/19 | 406 | 420 | 406 | 419 | 22,000 |
| 2003/11/18 | 400 | 410 | 400 | 410 | 17,000 |
| 2003/11/17 | 417 | 417 | 410 | 415 | 37,000 |
| 2003/11/14 | 419 | 420 | 415 | 420 | 21,000 |
| 2003/11/13 | 416 | 417 | 414 | 414 | 26,000 |
| 2003/11/12 | 416 | 416 | 413 | 415 | 23,000 |
| 2003/11/11 | 411 | 415 | 408 | 415 | 37,000 |
| 2003/11/10 | 413 | 418 | 413 | 418 | 9,000 |
| 2003/11/07 | 411 | 411 | 408 | 410 | 13,000 |
| 2003/11/06 | 413 | 417 | 412 | 416 | 18,000 |
| 2003/11/05 | 417 | 417 | 413 | 413 | 25,000 |
| 2003/11/04 | 415 | 418 | 413 | 413 | 16,000 |
| 2003/10/31 | 421 | 421 | 415 | 415 | 10,000 |
| 2003/10/30 | 420 | 422 | 419 | 420 | 9,000 |
| 2003/10/29 | 417 | 422 | 417 | 420 | 6,000 |
| 2003/10/28 | 421 | 424 | 419 | 420 | 31,000 |
| 2003/10/27 | 415 | 424 | 415 | 424 | 20,000 |
| 2003/10/24 | 414 | 416 | 411 | 416 | 25,000 |
| 2003/10/23 | 420 | 420 | 415 | 417 | 126,000 |
| 2003/10/22 | 423 | 423 | 418 | 420 | 83,000 |
| 2003/10/21 | 415 | 422 | 412 | 418 | 71,000 |
| 2003/10/20 | 412 | 412 | 410 | 411 | 21,000 |
| 2003/10/17 | 411 | 412 | 407 | 410 | 67,000 |
| 2003/10/16 | 410 | 411 | 408 | 411 | 27,000 |
| 2003/10/15 | 414 | 414 | 414 | 414 | 11,000 |
| 2003/10/14 | 415 | 422 | 415 | 419 | 32,000 |
| 2003/10/10 | 416 | 416 | 410 | 414 | 50,000 |
| 2003/10/09 | 408 | 415 | 407 | 415 | 41,000 |
| 2003/10/08 | 411 | 411 | 407 | 407 | 11,000 |
| 2003/10/07 | 411 | 411 | 407 | 409 | 19,000 |
| 2003/10/06 | 419 | 419 | 413 | 413 | 19,000 |
| 2003/10/03 | 414 | 419 | 414 | 419 | 36,000 |
| 2003/10/02 | 414 | 414 | 408 | 414 | 17,000 |
| 2003/10/01 | 405 | 411 | 405 | 411 | 4,000 |
| 2003/09/30 | 416 | 416 | 405 | 406 | 33,000 |
| 2003/09/29 | 424 | 424 | 410 | 410 | 16,000 |
| 2003/09/26 | 420 | 421 | 416 | 421 | 44,000 |
| 2003/09/25 | 418 | 418 | 412 | 416 | 44,000 |
| 2003/09/24 | 420 | 422 | 416 | 418 | 23,000 |
| 2003/09/22 | 418 | 422 | 415 | 419 | 38,000 |
| 2003/09/19 | 425 | 426 | 420 | 421 | 28,000 |
| 2003/09/18 | 425 | 429 | 422 | 423 | 22,000 |
| 2003/09/17 | 426 | 426 | 422 | 425 | 23,000 |
| 2003/09/16 | 424 | 427 | 417 | 424 | 56,000 |
| 2003/09/12 | 418 | 426 | 418 | 422 | 63,000 |
| 2003/09/11 | 432 | 432 | 427 | 427 | 33,000 |
| 2003/09/10 | 432 | 433 | 430 | 430 | 25,000 |
| 2003/09/09 | 430 | 432 | 427 | 430 | 25,000 |
| 2003/09/08 | 426 | 426 | 424 | 425 | 23,000 |
| 2003/09/05 | 430 | 436 | 427 | 427 | 79,000 |
| 2003/09/04 | 434 | 435 | 430 | 430 | 27,000 |
| 2003/09/03 | 431 | 439 | 430 | 434 | 37,000 |
| 2003/09/02 | 430 | 432 | 428 | 428 | 27,000 |
| 2003/09/01 | 427 | 431 | 427 | 431 | 25,000 |
| 2003/08/29 | 430 | 430 | 425 | 425 | 33,000 |
| 2003/08/28 | 430 | 430 | 422 | 425 | 18,000 |
| 2003/08/27 | 425 | 428 | 425 | 428 | 8,000 |
| 2003/08/26 | 424 | 425 | 421 | 425 | 28,000 |
| 2003/08/25 | 424 | 428 | 424 | 424 | 20,000 |
| 2003/08/22 | 432 | 433 | 431 | 433 | 19,000 |
| 2003/08/21 | 419 | 438 | 419 | 431 | 39,000 |
| 2003/08/20 | 425 | 425 | 415 | 419 | 41,000 |
| 2003/08/19 | 424 | 424 | 418 | 420 | 34,000 |
| 2003/08/18 | 419 | 424 | 417 | 424 | 19,000 |
| 2003/08/15 | 422 | 423 | 421 | 421 | 3,000 |
| 2003/08/14 | 419 | 419 | 416 | 417 | 18,000 |
| 2003/08/13 | 414 | 419 | 413 | 419 | 20,000 |
| 2003/08/12 | 420 | 420 | 415 | 415 | 22,000 |
| 2003/08/11 | 419 | 419 | 411 | 415 | 14,000 |
| 2003/08/08 | 422 | 422 | 415 | 415 | 25,000 |
| 2003/08/07 | 422 | 422 | 414 | 417 | 24,000 |
| 2003/08/06 | 427 | 427 | 416 | 418 | 63,000 |
| 2003/08/05 | 440 | 441 | 426 | 437 | 61,000 |
| 2003/08/04 | 432 | 441 | 430 | 441 | 38,000 |
| 2003/08/01 | 435 | 435 | 428 | 434 | 18,000 |
| 2003/07/31 | 433 | 434 | 426 | 428 | 40,000 |
| 2003/07/30 | 435 | 435 | 434 | 435 | 22,000 |
| 2003/07/29 | 436 | 436 | 432 | 435 | 23,000 |
| 2003/07/28 | 430 | 436 | 430 | 436 | 18,000 |
| 2003/07/25 | 424 | 430 | 424 | 428 | 12,000 |
| 2003/07/24 | 422 | 429 | 422 | 429 | 17,000 |
| 2003/07/23 | 418 | 432 | 418 | 432 | 29,000 |
| 2003/07/22 | 430 | 430 | 418 | 418 | 41,000 |
| 2003/07/18 | 420 | 430 | 409 | 427 | 51,000 |
| 2003/07/17 | 428 | 429 | 421 | 421 | 23,000 |
| 2003/07/16 | 439 | 439 | 426 | 432 | 23,000 |
| 2003/07/15 | 447 | 447 | 431 | 436 | 33,000 |
| 2003/07/14 | 444 | 458 | 444 | 446 | 115,000 |
| 2003/07/11 | 439 | 446 | 438 | 441 | 164,000 |
| 2003/07/10 | 429 | 429 | 426 | 426 | 32,000 |
| 2003/07/09 | 418 | 422 | 418 | 419 | 11,000 |
| 2003/07/08 | 429 | 430 | 423 | 424 | 38,000 |
| 2003/07/07 | 426 | 430 | 426 | 429 | 13,000 |
| 2003/07/04 | 418 | 425 | 418 | 425 | 10,000 |
| 2003/07/03 | 426 | 427 | 423 | 423 | 36,000 |
| 2003/07/02 | 429 | 430 | 422 | 422 | 54,000 |
| 2003/07/01 | 429 | 431 | 427 | 430 | 21,000 |
| 2003/06/30 | 426 | 435 | 426 | 430 | 35,000 |
| 2003/06/27 | 418 | 430 | 418 | 426 | 31,000 |
| 2003/06/26 | 412 | 414 | 412 | 414 | 21,000 |
| 2003/06/25 | 417 | 417 | 412 | 415 | 33,000 |
| 2003/06/24 | 418 | 418 | 416 | 417 | 9,000 |
| 2003/06/23 | 423 | 423 | 416 | 422 | 12,000 |
| 2003/06/20 | 413 | 421 | 413 | 421 | 37,000 |
| 2003/06/19 | 415 | 420 | 410 | 414 | 42,000 |
| 2003/06/18 | 423 | 423 | 418 | 419 | 18,000 |
| 2003/06/17 | 429 | 431 | 421 | 421 | 31,000 |
| 2003/06/16 | 434 | 434 | 427 | 428 | 41,000 |
| 2003/06/13 | 428 | 430 | 426 | 426 | 43,000 |
| 2003/06/12 | 429 | 429 | 425 | 428 | 25,000 |
| 2003/06/11 | 432 | 435 | 429 | 429 | 25,000 |
| 2003/06/10 | 428 | 428 | 422 | 427 | 33,000 |
| 2003/06/09 | 428 | 428 | 425 | 428 | 42,000 |
| 2003/06/06 | 431 | 435 | 425 | 425 | 23,000 |
| 2003/06/05 | 430 | 432 | 430 | 430 | 16,000 |
| 2003/06/04 | 427 | 437 | 423 | 435 | 42,000 |
| 2003/06/03 | 423 | 427 | 415 | 427 | 42,000 |
| 2003/06/02 | 423 | 427 | 422 | 422 | 19,000 |
| 2003/05/30 | 415 | 423 | 415 | 423 | 32,000 |
| 2003/05/29 | 439 | 439 | 420 | 425 | 55,000 |
| 2003/05/28 | 434 | 435 | 430 | 431 | 32,000 |
| 2003/05/27 | 437 | 437 | 429 | 434 | 24,000 |
| 2003/05/26 | 437 | 439 | 437 | 437 | 20,000 |
| 2003/05/23 | 435 | 440 | 432 | 437 | 18,000 |
| 2003/05/22 | 443 | 444 | 436 | 436 | 37,000 |
| 2003/05/21 | 428 | 437 | 428 | 434 | 37,000 |
| 2003/05/20 | 422 | 428 | 422 | 428 | 35,000 |
| 2003/05/19 | 424 | 428 | 421 | 422 | 110,000 |
| 2003/05/16 | 421 | 430 | 406 | 429 | 86,000 |
| 2003/05/15 | 426 | 426 | 417 | 424 | 111,000 |
| 2003/05/14 | 455 | 465 | 436 | 437 | 150,000 |
| 2003/05/13 | 466 | 466 | 455 | 457 | 27,000 |
| 2003/05/12 | 469 | 470 | 461 | 466 | 58,000 |
| 2003/05/09 | 438 | 465 | 438 | 462 | 107,000 |
| 2003/05/08 | 439 | 442 | 436 | 440 | 56,000 |
| 2003/05/07 | 450 | 452 | 442 | 442 | 85,000 |
| 2003/05/06 | 455 | 460 | 443 | 449 | 132,000 |
| 2003/05/02 | 415 | 440 | 415 | 435 | 126,000 |
| 2003/05/01 | 406 | 415 | 400 | 415 | 58,000 |
| 2003/04/30 | 393 | 409 | 393 | 406 | 37,000 |
| 2003/04/28 | 401 | 401 | 395 | 398 | 17,000 |
| 2003/04/25 | 400 | 407 | 400 | 402 | 83,000 |
| 2003/04/24 | 407 | 408 | 402 | 402 | 80,000 |
| 2003/04/23 | 408 | 417 | 408 | 408 | 98,000 |
| 2003/04/22 | 414 | 414 | 405 | 409 | 115,000 |
| 2003/04/21 | 430 | 435 | 420 | 420 | 187,000 |
| 2003/04/18 | 409 | 430 | 407 | 426 | 454,000 |
| 2003/04/17 | 388 | 406 | 385 | 400 | 287,000 |
| 2003/04/16 | 386 | 386 | 381 | 383 | 17,000 |
| 2003/04/15 | 389 | 389 | 381 | 385 | 53,000 |
| 2003/04/14 | 379 | 386 | 374 | 386 | 36,000 |
| 2003/04/11 | 377 | 379 | 376 | 376 | 50,000 |
| 2003/04/10 | 378 | 378 | 374 | 376 | 17,000 |
| 2003/04/09 | 369 | 380 | 369 | 380 | 40,000 |
| 2003/04/08 | 375 | 375 | 369 | 369 | 10,000 |
| 2003/04/07 | 370 | 375 | 369 | 371 | 11,000 |
| 2003/04/04 | 364 | 365 | 362 | 365 | 34,000 |
| 2003/04/03 | 368 | 369 | 361 | 369 | 29,000 |
| 2003/04/02 | 361 | 366 | 361 | 366 | 10,000 |
| 2003/04/01 | 361 | 361 | 358 | 360 | 15,000 |
| 2003/03/31 | 376 | 376 | 369 | 369 | 7,000 |
| 2003/03/28 | 378 | 380 | 376 | 379 | 37,000 |
| 2003/03/27 | 372 | 376 | 369 | 376 | 23,000 |
| 2003/03/26 | 363 | 374 | 363 | 371 | 23,000 |
| 2003/03/25 | 366 | 368 | 365 | 366 | 12,000 |
| 2003/03/24 | 375 | 375 | 369 | 374 | 14,000 |
| 2003/03/20 | 365 | 367 | 362 | 365 | 28,000 |
| 2003/03/19 | 367 | 367 | 358 | 358 | 17,000 |
| 2003/03/18 | 360 | 370 | 360 | 370 | 9,000 |
| 2003/03/17 | 355 | 365 | 354 | 360 | 38,000 |
| 2003/03/14 | 366 | 366 | 360 | 360 | 50,000 |
| 2003/03/13 | 360 | 360 | 354 | 360 | 9,000 |
| 2003/03/12 | 358 | 365 | 358 | 361 | 15,000 |
| 2003/03/11 | 348 | 355 | 343 | 348 | 58,000 |
| 2003/03/10 | 366 | 366 | 356 | 358 | 17,000 |
| 2003/03/07 | 378 | 379 | 366 | 369 | 33,000 |
| 2003/03/06 | 379 | 379 | 375 | 379 | 35,000 |
| 2003/03/05 | 367 | 378 | 367 | 378 | 65,000 |
| 2003/03/04 | 364 | 373 | 364 | 372 | 35,000 |
| 2003/03/03 | 363 | 365 | 363 | 364 | 19,000 |
| 2003/02/28 | 367 | 367 | 363 | 363 | 16,000 |
| 2003/02/27 | 363 | 363 | 356 | 357 | 40,000 |
| 2003/02/26 | 363 | 364 | 358 | 358 | 40,000 |
| 2003/02/25 | 372 | 372 | 365 | 367 | 19,000 |
| 2003/02/24 | 383 | 383 | 375 | 375 | 27,000 |
| 2003/02/21 | 393 | 393 | 379 | 380 | 26,000 |
| 2003/02/20 | 390 | 395 | 386 | 395 | 57,000 |
| 2003/02/19 | 391 | 393 | 390 | 390 | 44,000 |
| 2003/02/18 | 395 | 395 | 393 | 395 | 47,000 |
| 2003/02/17 | 386 | 396 | 385 | 395 | 124,000 |
| 2003/02/14 | 386 | 388 | 381 | 384 | 73,000 |
| 2003/02/13 | 380 | 383 | 378 | 383 | 52,000 |
| 2003/02/12 | 371 | 390 | 371 | 382 | 137,000 |
| 2003/02/10 | 363 | 373 | 363 | 369 | 63,000 |
| 2003/02/07 | 358 | 361 | 358 | 361 | 15,000 |
| 2003/02/06 | 365 | 365 | 356 | 358 | 39,000 |
| 2003/02/05 | 355 | 360 | 353 | 360 | 51,000 |
| 2003/02/04 | 360 | 360 | 349 | 355 | 49,000 |
| 2003/02/03 | 352 | 357 | 346 | 357 | 25,000 |
| 2003/01/31 | 348 | 348 | 340 | 348 | 80,000 |
| 2003/01/30 | 355 | 355 | 344 | 347 | 41,000 |
| 2003/01/29 | 363 | 363 | 354 | 355 | 42,000 |
| 2003/01/28 | 366 | 366 | 360 | 362 | 28,000 |
| 2003/01/27 | 367 | 367 | 361 | 361 | 43,000 |
| 2003/01/24 | 367 | 371 | 362 | 365 | 34,000 |
| 2003/01/23 | 367 | 368 | 364 | 366 | 28,000 |
| 2003/01/22 | 365 | 371 | 365 | 366 | 54,000 |
| 2003/01/21 | 357 | 370 | 357 | 368 | 53,000 |
| 2003/01/20 | 355 | 361 | 355 | 361 | 19,000 |
| 2003/01/17 | 349 | 359 | 349 | 355 | 42,000 |
| 2003/01/16 | 356 | 356 | 351 | 351 | 44,000 |
| 2003/01/15 | 355 | 358 | 351 | 353 | 21,000 |
| 2003/01/14 | 347 | 357 | 346 | 357 | 39,000 |
| 2003/01/10 | 347 | 350 | 347 | 350 | 14,000 |
| 2003/01/09 | 350 | 352 | 348 | 351 | 27,000 |
| 2003/01/08 | 353 | 353 | 351 | 353 | 16,000 |
| 2003/01/07 | 358 | 360 | 354 | 356 | 42,000 |
| 2003/01/06 | 353 | 355 | 352 | 355 | 15,000 |