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 |
---|---|---|---|---|---|
2004/12/30 | 725 | 725 | 718 | 721 | 18,000 |
2004/12/29 | 704 | 704 | 704 | 704 | 1,000 |
2004/12/28 | 705 | 705 | 697 | 697 | 7,000 |
2004/12/27 | 708 | 708 | 696 | 703 | 38,000 |
2004/12/24 | 698 | 700 | 690 | 692 | 29,000 |
2004/12/22 | 682 | 687 | 681 | 682 | 17,000 |
2004/12/21 | 679 | 682 | 674 | 681 | 30,000 |
2004/12/20 | 684 | 684 | 665 | 679 | 11,000 |
2004/12/17 | 674 | 682 | 674 | 682 | 6,000 |
2004/12/16 | 678 | 683 | 670 | 680 | 48,000 |
2004/12/15 | 682 | 691 | 680 | 689 | 17,000 |
2004/12/14 | 690 | 698 | 690 | 692 | 17,000 |
2004/12/13 | 686 | 694 | 685 | 686 | 14,000 |
2004/12/10 | 698 | 698 | 686 | 686 | 45,000 |
2004/12/09 | 694 | 694 | 674 | 680 | 28,000 |
2004/12/08 | 690 | 700 | 690 | 694 | 11,000 |
2004/12/07 | 701 | 702 | 696 | 700 | 26,000 |
2004/12/06 | 718 | 718 | 710 | 711 | 11,000 |
2004/12/03 | 723 | 725 | 711 | 724 | 31,000 |
2004/12/02 | 719 | 720 | 714 | 720 | 22,000 |
2004/12/01 | 711 | 723 | 711 | 720 | 32,000 |
2004/11/30 | 736 | 736 | 727 | 731 | 31,000 |
2004/11/29 | 738 | 739 | 731 | 733 | 14,000 |
2004/11/26 | 746 | 746 | 729 | 729 | 14,000 |
2004/11/25 | 736 | 736 | 726 | 727 | 7,000 |
2004/11/24 | 727 | 735 | 726 | 726 | 16,000 |
2004/11/22 | 726 | 737 | 721 | 725 | 24,000 |
2004/11/19 | 728 | 738 | 727 | 727 | 30,000 |
2004/11/18 | 735 | 736 | 727 | 727 | 28,000 |
2004/11/17 | 741 | 741 | 735 | 735 | 20,000 |
2004/11/16 | 746 | 746 | 741 | 741 | 23,000 |
2004/11/15 | 744 | 755 | 743 | 750 | 30,000 |
2004/11/12 | 750 | 752 | 742 | 745 | 31,000 |
2004/11/11 | 756 | 760 | 740 | 749 | 69,000 |
2004/11/10 | 762 | 780 | 762 | 766 | 33,000 |
2004/11/09 | 764 | 765 | 754 | 759 | 38,000 |
2004/11/08 | 773 | 775 | 765 | 768 | 39,000 |
2004/11/05 | 759 | 789 | 759 | 779 | 52,000 |
2004/11/04 | 755 | 779 | 740 | 762 | 46,000 |
2004/11/02 | 763 | 767 | 760 | 764 | 43,000 |
2004/11/01 | 725 | 770 | 725 | 753 | 60,000 |
2004/10/29 | 721 | 730 | 721 | 726 | 25,000 |
2004/10/28 | 716 | 720 | 711 | 720 | 19,000 |
2004/10/27 | 713 | 713 | 706 | 706 | 8,000 |
2004/10/26 | 710 | 710 | 704 | 704 | 11,000 |
2004/10/25 | 719 | 720 | 709 | 713 | 23,000 |
2004/10/22 | 709 | 709 | 705 | 709 | 13,000 |
2004/10/21 | 702 | 710 | 702 | 710 | 11,000 |
2004/10/20 | 709 | 713 | 702 | 706 | 20,000 |
2004/10/19 | 711 | 714 | 705 | 705 | 17,000 |
2004/10/18 | 708 | 715 | 708 | 709 | 20,000 |
2004/10/15 | 703 | 705 | 699 | 703 | 35,000 |
2004/10/14 | 700 | 705 | 700 | 703 | 13,000 |
2004/10/13 | 701 | 705 | 700 | 702 | 14,000 |
2004/10/12 | 704 | 704 | 700 | 701 | 15,000 |
2004/10/08 | 700 | 703 | 700 | 703 | 8,000 |
2004/10/07 | 708 | 708 | 700 | 703 | 14,000 |
2004/10/06 | 709 | 709 | 700 | 705 | 16,000 |
2004/10/05 | 696 | 710 | 696 | 710 | 56,000 |
2004/10/04 | 692 | 704 | 692 | 704 | 28,000 |
2004/10/01 | 690 | 691 | 687 | 691 | 35,000 |
2004/09/30 | 681 | 691 | 681 | 690 | 28,000 |
2004/09/29 | 687 | 693 | 687 | 691 | 11,000 |
2004/09/28 | 682 | 690 | 681 | 686 | 26,000 |
2004/09/27 | 680 | 687 | 670 | 681 | 32,000 |
2004/09/24 | 666 | 680 | 660 | 680 | 32,000 |
2004/09/22 | 675 | 676 | 670 | 676 | 34,000 |
2004/09/21 | 673 | 678 | 669 | 676 | 38,000 |
2004/09/17 | 669 | 674 | 668 | 672 | 18,000 |
2004/09/16 | 672 | 678 | 671 | 671 | 26,000 |
2004/09/15 | 680 | 680 | 669 | 675 | 27,000 |
2004/09/14 | 687 | 695 | 686 | 686 | 11,000 |
2004/09/13 | 675 | 697 | 675 | 697 | 43,000 |
2004/09/10 | 679 | 679 | 669 | 678 | 68,000 |
2004/09/09 | 676 | 680 | 671 | 678 | 29,000 |
2004/09/08 | 675 | 677 | 667 | 677 | 21,000 |
2004/09/07 | 674 | 676 | 673 | 673 | 19,000 |
2004/09/06 | 665 | 674 | 665 | 674 | 31,000 |
2004/09/03 | 665 | 665 | 653 | 664 | 21,000 |
2004/09/02 | 661 | 661 | 661 | 661 | 3,000 |
2004/09/01 | 666 | 666 | 655 | 661 | 27,000 |
2004/08/31 | 660 | 665 | 660 | 665 | 19,000 |
2004/08/30 | 660 | 660 | 650 | 659 | 8,000 |
2004/08/27 | 656 | 660 | 653 | 660 | 36,000 |
2004/08/26 | 661 | 664 | 650 | 651 | 32,000 |
2004/08/25 | 660 | 665 | 656 | 660 | 39,000 |
2004/08/24 | 665 | 665 | 646 | 655 | 39,000 |
2004/08/23 | 667 | 667 | 657 | 664 | 42,000 |
2004/08/20 | 668 | 668 | 652 | 665 | 32,000 |
2004/08/19 | 652 | 668 | 652 | 668 | 34,000 |
2004/08/18 | 660 | 665 | 653 | 660 | 76,000 |
2004/08/17 | 641 | 670 | 641 | 657 | 113,000 |
2004/08/16 | 639 | 639 | 630 | 636 | 26,000 |
2004/08/13 | 635 | 636 | 625 | 636 | 30,000 |
2004/08/12 | 636 | 636 | 625 | 636 | 17,000 |
2004/08/11 | 621 | 635 | 621 | 635 | 13,000 |
2004/08/10 | 625 | 630 | 616 | 620 | 23,000 |
2004/08/09 | 615 | 620 | 615 | 620 | 17,000 |
2004/08/06 | 610 | 620 | 610 | 620 | 14,000 |
2004/08/05 | 601 | 617 | 601 | 613 | 46,000 |
2004/08/04 | 579 | 631 | 576 | 631 | 82,000 |
2004/08/03 | 615 | 615 | 591 | 605 | 16,000 |
2004/08/02 | 608 | 615 | 604 | 615 | 15,000 |
2004/07/30 | 597 | 598 | 588 | 598 | 16,000 |
2004/07/29 | 591 | 609 | 587 | 587 | 20,000 |
2004/07/28 | 601 | 601 | 580 | 591 | 28,000 |
2004/07/27 | 597 | 598 | 571 | 571 | 23,000 |
2004/07/26 | 581 | 587 | 578 | 587 | 19,000 |
2004/07/23 | 598 | 598 | 590 | 591 | 30,000 |
2004/07/22 | 615 | 615 | 598 | 598 | 7,000 |
2004/07/21 | 615 | 615 | 615 | 615 | 7,000 |
2004/07/20 | 615 | 615 | 615 | 615 | 1,000 |
2004/07/16 | 599 | 605 | 595 | 605 | 22,000 |
2004/07/15 | 610 | 621 | 598 | 598 | 34,000 |
2004/07/14 | 621 | 621 | 610 | 610 | 13,000 |
2004/07/13 | 620 | 620 | 610 | 611 | 15,000 |
2004/07/12 | 624 | 624 | 602 | 615 | 50,000 |
2004/07/09 | 593 | 599 | 590 | 593 | 19,000 |
2004/07/08 | 604 | 609 | 597 | 598 | 19,000 |
2004/07/07 | 603 | 604 | 594 | 604 | 23,000 |
2004/07/06 | 616 | 616 | 600 | 604 | 14,000 |
2004/07/05 | 616 | 616 | 599 | 608 | 30,000 |
2004/07/02 | 627 | 627 | 617 | 621 | 11,000 |
2004/07/01 | 632 | 635 | 625 | 626 | 23,000 |
2004/06/30 | 640 | 640 | 625 | 632 | 17,000 |
2004/06/29 | 638 | 640 | 633 | 633 | 15,000 |
2004/06/28 | 636 | 636 | 615 | 635 | 14,000 |
2004/06/25 | 631 | 631 | 626 | 626 | 16,000 |
2004/06/24 | 615 | 615 | 600 | 611 | 10,000 |
2004/06/23 | 626 | 631 | 612 | 614 | 27,000 |
2004/06/22 | 630 | 640 | 619 | 626 | 12,000 |
2004/06/21 | 610 | 644 | 610 | 630 | 32,000 |
2004/06/18 | 626 | 626 | 608 | 620 | 24,000 |
2004/06/17 | 629 | 629 | 608 | 622 | 19,000 |
2004/06/16 | 619 | 640 | 619 | 629 | 23,000 |
2004/06/15 | 620 | 631 | 607 | 619 | 67,000 |
2004/06/14 | 626 | 627 | 625 | 626 | 13,000 |
2004/06/11 | 630 | 641 | 625 | 625 | 52,000 |
2004/06/10 | 626 | 626 | 625 | 625 | 5,000 |
2004/06/09 | 620 | 630 | 620 | 625 | 13,000 |
2004/06/08 | 631 | 631 | 611 | 617 | 35,000 |
2004/06/07 | 630 | 630 | 619 | 626 | 27,000 |
2004/06/04 | 622 | 635 | 621 | 630 | 56,000 |
2004/06/03 | 649 | 650 | 628 | 631 | 54,000 |
2004/06/02 | 650 | 665 | 647 | 650 | 28,000 |
2004/06/01 | 645 | 660 | 640 | 660 | 53,000 |
2004/05/31 | 647 | 657 | 643 | 655 | 43,000 |
2004/05/28 | 644 | 653 | 639 | 641 | 28,000 |
2004/05/27 | 636 | 645 | 635 | 644 | 25,000 |
2004/05/26 | 632 | 654 | 630 | 646 | 28,000 |
2004/05/25 | 639 | 655 | 624 | 642 | 59,000 |
2004/05/24 | 611 | 616 | 611 | 615 | 24,000 |
2004/05/21 | 589 | 647 | 580 | 621 | 80,000 |
2004/05/20 | 570 | 591 | 557 | 579 | 37,000 |
2004/05/19 | 587 | 587 | 563 | 573 | 25,000 |
2004/05/18 | 529 | 555 | 500 | 547 | 73,000 |
2004/05/17 | 569 | 569 | 541 | 542 | 49,000 |
2004/05/14 | 582 | 595 | 572 | 572 | 64,000 |
2004/05/13 | 572 | 607 | 572 | 592 | 77,000 |
2004/05/12 | 552 | 572 | 552 | 570 | 47,000 |
2004/05/11 | 527 | 558 | 527 | 548 | 56,000 |
2004/05/10 | 632 | 634 | 544 | 547 | 76,000 |
2004/05/07 | 631 | 644 | 629 | 632 | 29,000 |
2004/05/06 | 656 | 663 | 651 | 651 | 27,000 |
2004/04/30 | 637 | 660 | 637 | 652 | 42,000 |
2004/04/28 | 660 | 667 | 651 | 667 | 56,000 |
2004/04/27 | 666 | 674 | 666 | 668 | 60,000 |
2004/04/26 | 660 | 675 | 651 | 656 | 113,000 |
2004/04/23 | 650 | 660 | 646 | 650 | 77,000 |
2004/04/22 | 623 | 650 | 623 | 640 | 74,000 |
2004/04/21 | 608 | 627 | 608 | 623 | 59,000 |
2004/04/20 | 635 | 635 | 616 | 628 | 42,000 |
2004/04/19 | 642 | 642 | 623 | 638 | 56,000 |
2004/04/16 | 636 | 647 | 610 | 642 | 102,000 |
2004/04/15 | 652 | 659 | 645 | 645 | 30,000 |
2004/04/14 | 654 | 662 | 646 | 662 | 43,000 |
2004/04/13 | 647 | 657 | 645 | 656 | 34,000 |
2004/04/12 | 650 | 655 | 646 | 651 | 33,000 |
2004/04/09 | 641 | 659 | 640 | 659 | 17,000 |
2004/04/08 | 641 | 662 | 636 | 661 | 76,000 |
2004/04/07 | 661 | 661 | 651 | 652 | 72,000 |
2004/04/06 | 671 | 674 | 662 | 668 | 54,000 |
2004/04/05 | 665 | 673 | 664 | 670 | 77,000 |
2004/04/02 | 675 | 675 | 660 | 672 | 41,000 |
2004/04/01 | 674 | 682 | 667 | 677 | 73,000 |
2004/03/31 | 670 | 693 | 662 | 684 | 93,000 |
2004/03/30 | 698 | 698 | 672 | 684 | 89,000 |
2004/03/29 | 715 | 715 | 686 | 700 | 114,000 |
2004/03/26 | 662 | 705 | 655 | 695 | 323,000 |
2004/03/25 | 699 | 710 | 650 | 658 | 323,000 |
2004/03/24 | 590 | 720 | 580 | 689 | 917,000 |
2004/03/23 | 534 | 620 | 520 | 620 | 466,000 |
2004/03/22 | 510 | 550 | 510 | 535 | 241,000 |
2004/03/19 | 490 | 520 | 490 | 517 | 102,000 |
2004/03/18 | 500 | 514 | 499 | 500 | 100,000 |
2004/03/17 | 480 | 505 | 480 | 500 | 183,000 |
2004/03/16 | 462 | 483 | 460 | 483 | 158,000 |
2004/03/15 | 443 | 461 | 443 | 459 | 100,000 |
2004/03/12 | 439 | 440 | 438 | 438 | 36,000 |
2004/03/11 | 443 | 444 | 440 | 444 | 36,000 |
2004/03/10 | 443 | 443 | 442 | 443 | 36,000 |
2004/03/09 | 442 | 442 | 440 | 440 | 24,000 |
2004/03/08 | 445 | 445 | 439 | 442 | 9,000 |
2004/03/05 | 439 | 442 | 436 | 441 | 40,000 |
2004/03/04 | 441 | 445 | 441 | 444 | 15,000 |
2004/03/03 | 437 | 443 | 437 | 443 | 28,000 |
2004/03/02 | 439 | 443 | 439 | 440 | 23,000 |
2004/03/01 | 437 | 441 | 436 | 439 | 75,000 |
2004/02/27 | 426 | 438 | 425 | 438 | 33,000 |
2004/02/26 | 430 | 430 | 424 | 429 | 11,000 |
2004/02/25 | 428 | 430 | 424 | 430 | 8,000 |
2004/02/24 | 431 | 432 | 422 | 423 | 10,000 |
2004/02/23 | 431 | 433 | 431 | 432 | 4,000 |
2004/02/20 | 434 | 435 | 433 | 435 | 16,000 |
2004/02/19 | 428 | 437 | 428 | 434 | 13,000 |
2004/02/18 | 425 | 433 | 424 | 433 | 18,000 |
2004/02/17 | 421 | 424 | 421 | 424 | 4,000 |
2004/02/16 | 421 | 421 | 420 | 421 | 6,000 |
2004/02/13 | 426 | 426 | 422 | 425 | 16,000 |
2004/02/12 | 422 | 434 | 422 | 434 | 36,000 |
2004/02/10 | 419 | 426 | 418 | 426 | 30,000 |
2004/02/09 | 420 | 420 | 418 | 418 | 14,000 |
2004/02/06 | 421 | 423 | 421 | 422 | 15,000 |
2004/02/05 | 421 | 421 | 415 | 415 | 7,000 |
2004/02/04 | 419 | 420 | 416 | 416 | 30,000 |
2004/02/03 | 428 | 428 | 417 | 418 | 25,000 |
2004/02/02 | 429 | 429 | 423 | 423 | 4,000 |
2004/01/30 | 420 | 432 | 419 | 428 | 19,000 |
2004/01/29 | 431 | 432 | 422 | 422 | 31,000 |
2004/01/28 | 423 | 431 | 423 | 431 | 24,000 |
2004/01/27 | 434 | 437 | 430 | 430 | 32,000 |
2004/01/26 | 433 | 433 | 431 | 432 | 18,000 |
2004/01/23 | 430 | 432 | 429 | 432 | 16,000 |
2004/01/22 | 430 | 432 | 429 | 432 | 23,000 |
2004/01/21 | 425 | 430 | 422 | 427 | 29,000 |
2004/01/20 | 422 | 430 | 422 | 425 | 30,000 |
2004/01/19 | 418 | 428 | 418 | 421 | 56,000 |
2004/01/16 | 420 | 420 | 417 | 418 | 59,000 |
2004/01/15 | 422 | 422 | 417 | 417 | 20,000 |
2004/01/14 | 420 | 420 | 416 | 417 | 28,000 |
2004/01/13 | 428 | 428 | 418 | 422 | 21,000 |
2004/01/09 | 424 | 425 | 419 | 423 | 20,000 |
2004/01/08 | 422 | 425 | 417 | 419 | 39,000 |
2004/01/07 | 422 | 422 | 415 | 417 | 19,000 |
2004/01/06 | 427 | 427 | 422 | 422 | 18,000 |
2004/01/05 | 431 | 431 | 425 | 427 | 14,000 |