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 |
---|---|---|---|---|---|
2005/12/30 | 752 | 758 | 751 | 751 | 12,000 |
2005/12/29 | 757 | 760 | 751 | 753 | 18,000 |
2005/12/28 | 755 | 756 | 751 | 756 | 4,000 |
2005/12/27 | 765 | 765 | 755 | 756 | 11,000 |
2005/12/26 | 764 | 764 | 751 | 760 | 15,000 |
2005/12/22 | 752 | 760 | 752 | 754 | 12,000 |
2005/12/21 | 748 | 775 | 748 | 770 | 43,000 |
2005/12/20 | 739 | 748 | 735 | 748 | 13,000 |
2005/12/19 | 748 | 751 | 737 | 739 | 20,000 |
2005/12/16 | 729 | 731 | 712 | 731 | 33,000 |
2005/12/15 | 739 | 740 | 728 | 729 | 15,000 |
2005/12/14 | 751 | 755 | 740 | 740 | 30,000 |
2005/12/13 | 765 | 765 | 746 | 750 | 21,000 |
2005/12/12 | 782 | 782 | 761 | 765 | 36,000 |
2005/12/09 | 745 | 752 | 739 | 752 | 35,000 |
2005/12/08 | 760 | 770 | 755 | 755 | 19,000 |
2005/12/07 | 753 | 770 | 753 | 770 | 17,000 |
2005/12/06 | 753 | 757 | 751 | 753 | 17,000 |
2005/12/05 | 760 | 763 | 753 | 763 | 47,000 |
2005/12/02 | 763 | 763 | 747 | 757 | 11,000 |
2005/12/01 | 752 | 761 | 752 | 761 | 22,000 |
2005/11/30 | 761 | 762 | 751 | 751 | 23,000 |
2005/11/29 | 758 | 763 | 753 | 763 | 16,000 |
2005/11/28 | 750 | 758 | 740 | 758 | 14,000 |
2005/11/25 | 759 | 759 | 753 | 755 | 18,000 |
2005/11/24 | 760 | 760 | 751 | 753 | 18,000 |
2005/11/22 | 742 | 763 | 742 | 763 | 29,000 |
2005/11/21 | 748 | 759 | 736 | 736 | 28,000 |
2005/11/18 | 732 | 740 | 728 | 728 | 32,000 |
2005/11/17 | 735 | 736 | 729 | 730 | 14,000 |
2005/11/16 | 725 | 735 | 724 | 725 | 17,000 |
2005/11/15 | 727 | 737 | 725 | 727 | 9,000 |
2005/11/14 | 737 | 738 | 726 | 727 | 14,000 |
2005/11/11 | 746 | 746 | 736 | 740 | 15,000 |
2005/11/10 | 754 | 755 | 741 | 745 | 31,000 |
2005/11/09 | 773 | 773 | 761 | 765 | 17,000 |
2005/11/08 | 776 | 776 | 763 | 769 | 22,000 |
2005/11/07 | 777 | 778 | 772 | 776 | 20,000 |
2005/11/04 | 774 | 779 | 763 | 768 | 25,000 |
2005/11/02 | 770 | 774 | 760 | 760 | 75,000 |
2005/11/01 | 725 | 760 | 725 | 750 | 41,000 |
2005/10/31 | 738 | 738 | 720 | 731 | 19,000 |
2005/10/28 | 726 | 726 | 708 | 708 | 34,000 |
2005/10/27 | 710 | 725 | 706 | 716 | 17,000 |
2005/10/26 | 709 | 715 | 702 | 704 | 23,000 |
2005/10/25 | 701 | 705 | 700 | 700 | 27,000 |
2005/10/24 | 711 | 712 | 702 | 702 | 26,000 |
2005/10/21 | 700 | 708 | 700 | 703 | 15,000 |
2005/10/20 | 705 | 716 | 700 | 700 | 47,000 |
2005/10/19 | 711 | 712 | 701 | 702 | 33,000 |
2005/10/18 | 720 | 721 | 705 | 708 | 37,000 |
2005/10/17 | 730 | 730 | 716 | 725 | 10,000 |
2005/10/14 | 744 | 744 | 729 | 730 | 9,000 |
2005/10/13 | 758 | 758 | 744 | 744 | 8,000 |
2005/10/12 | 761 | 761 | 747 | 759 | 20,000 |
2005/10/11 | 759 | 760 | 748 | 759 | 15,000 |
2005/10/07 | 752 | 753 | 749 | 750 | 15,000 |
2005/10/06 | 769 | 769 | 753 | 753 | 13,000 |
2005/10/05 | 774 | 774 | 764 | 774 | 31,000 |
2005/10/04 | 770 | 774 | 767 | 768 | 22,000 |
2005/10/03 | 760 | 768 | 760 | 768 | 13,000 |
2005/09/30 | 760 | 769 | 760 | 765 | 12,000 |
2005/09/29 | 774 | 775 | 767 | 767 | 33,000 |
2005/09/28 | 756 | 764 | 756 | 764 | 7,000 |
2005/09/27 | 756 | 774 | 756 | 758 | 16,000 |
2005/09/26 | 752 | 756 | 750 | 753 | 12,000 |
2005/09/22 | 743 | 748 | 743 | 748 | 9,000 |
2005/09/21 | 748 | 748 | 746 | 747 | 11,000 |
2005/09/20 | 742 | 748 | 742 | 748 | 5,000 |
2005/09/16 | 750 | 750 | 744 | 744 | 22,000 |
2005/09/15 | 744 | 755 | 741 | 748 | 22,000 |
2005/09/14 | 743 | 747 | 740 | 744 | 25,000 |
2005/09/13 | 743 | 748 | 742 | 742 | 18,000 |
2005/09/12 | 752 | 752 | 740 | 742 | 15,000 |
2005/09/09 | 752 | 752 | 735 | 746 | 74,000 |
2005/09/08 | 756 | 756 | 741 | 742 | 25,000 |
2005/09/07 | 748 | 749 | 740 | 747 | 17,000 |
2005/09/06 | 759 | 759 | 750 | 751 | 16,000 |
2005/09/02 | 760 | 760 | 758 | 760 | 14,000 |
2005/09/01 | 762 | 762 | 759 | 761 | 15,000 |
2005/08/31 | 755 | 763 | 753 | 754 | 28,000 |
2005/08/30 | 753 | 765 | 747 | 765 | 37,000 |
2005/08/29 | 756 | 766 | 753 | 753 | 4,000 |
2005/08/26 | 754 | 754 | 754 | 754 | 2,000 |
2005/08/25 | 761 | 761 | 754 | 755 | 8,000 |
2005/08/24 | 751 | 762 | 751 | 758 | 12,000 |
2005/08/23 | 758 | 762 | 747 | 747 | 8,000 |
2005/08/22 | 743 | 760 | 743 | 755 | 28,000 |
2005/08/19 | 755 | 760 | 748 | 753 | 29,000 |
2005/08/18 | 763 | 763 | 753 | 753 | 12,000 |
2005/08/17 | 761 | 765 | 760 | 765 | 18,000 |
2005/08/16 | 770 | 770 | 765 | 769 | 39,000 |
2005/08/15 | 772 | 772 | 764 | 770 | 14,000 |
2005/08/12 | 771 | 772 | 765 | 772 | 14,000 |
2005/08/11 | 775 | 779 | 771 | 771 | 13,000 |
2005/08/10 | 780 | 784 | 770 | 777 | 24,000 |
2005/08/09 | 760 | 779 | 759 | 779 | 14,000 |
2005/08/08 | 760 | 760 | 750 | 759 | 7,000 |
2005/08/05 | 766 | 776 | 762 | 762 | 4,000 |
2005/08/04 | 773 | 776 | 761 | 776 | 11,000 |
2005/08/03 | 790 | 794 | 762 | 773 | 31,000 |
2005/08/02 | 777 | 800 | 776 | 788 | 79,000 |
2005/08/01 | 775 | 775 | 767 | 767 | 10,000 |
2005/07/29 | 759 | 777 | 746 | 766 | 51,000 |
2005/07/28 | 756 | 763 | 756 | 758 | 30,000 |
2005/07/27 | 750 | 757 | 750 | 757 | 17,000 |
2005/07/26 | 760 | 760 | 756 | 756 | 14,000 |
2005/07/25 | 758 | 760 | 755 | 759 | 21,000 |
2005/07/22 | 763 | 765 | 757 | 757 | 9,000 |
2005/07/21 | 784 | 785 | 765 | 769 | 42,000 |
2005/07/20 | 779 | 790 | 774 | 784 | 26,000 |
2005/07/19 | 776 | 776 | 762 | 769 | 19,000 |
2005/07/15 | 765 | 772 | 759 | 770 | 26,000 |
2005/07/14 | 769 | 785 | 764 | 764 | 21,000 |
2005/07/13 | 773 | 773 | 762 | 764 | 6,000 |
2005/07/12 | 760 | 770 | 760 | 763 | 11,000 |
2005/07/11 | 795 | 795 | 770 | 770 | 35,000 |
2005/07/08 | 735 | 756 | 735 | 755 | 13,000 |
2005/07/07 | 751 | 753 | 738 | 745 | 9,000 |
2005/07/06 | 763 | 763 | 751 | 751 | 9,000 |
2005/07/05 | 758 | 758 | 758 | 758 | 3,000 |
2005/07/04 | 768 | 768 | 763 | 764 | 5,000 |
2005/07/01 | 767 | 767 | 764 | 764 | 5,000 |
2005/06/30 | 761 | 762 | 756 | 760 | 13,000 |
2005/06/29 | 769 | 769 | 755 | 761 | 22,000 |
2005/06/28 | 759 | 769 | 759 | 768 | 7,000 |
2005/06/27 | 761 | 765 | 751 | 765 | 12,000 |
2005/06/24 | 760 | 770 | 760 | 770 | 13,000 |
2005/06/23 | 755 | 764 | 755 | 764 | 23,000 |
2005/06/22 | 751 | 755 | 750 | 750 | 11,000 |
2005/06/21 | 755 | 755 | 745 | 748 | 9,000 |
2005/06/20 | 767 | 767 | 750 | 750 | 19,000 |
2005/06/17 | 731 | 751 | 731 | 751 | 36,000 |
2005/06/16 | 721 | 730 | 721 | 728 | 13,000 |
2005/06/15 | 724 | 725 | 722 | 725 | 4,000 |
2005/06/14 | 716 | 723 | 716 | 723 | 3,000 |
2005/06/13 | 717 | 724 | 717 | 724 | 10,000 |
2005/06/10 | 724 | 724 | 720 | 721 | 32,000 |
2005/06/09 | 725 | 728 | 723 | 724 | 11,000 |
2005/06/08 | 724 | 725 | 723 | 724 | 10,000 |
2005/06/07 | 722 | 723 | 722 | 723 | 4,000 |
2005/06/06 | 726 | 726 | 713 | 723 | 12,000 |
2005/06/03 | 725 | 727 | 725 | 726 | 8,000 |
2005/06/02 | 709 | 727 | 709 | 725 | 18,000 |
2005/06/01 | 725 | 725 | 700 | 700 | 8,000 |
2005/05/31 | 713 | 724 | 711 | 724 | 18,000 |
2005/05/30 | 702 | 718 | 696 | 714 | 18,000 |
2005/05/27 | 710 | 710 | 710 | 710 | 2,000 |
2005/05/26 | 700 | 700 | 700 | 700 | 8,000 |
2005/05/25 | 719 | 719 | 700 | 707 | 8,000 |
2005/05/24 | 712 | 713 | 709 | 713 | 4,000 |
2005/05/23 | 712 | 712 | 712 | 712 | 2,000 |
2005/05/20 | 717 | 718 | 714 | 718 | 16,000 |
2005/05/19 | 704 | 716 | 702 | 715 | 10,000 |
2005/05/18 | 713 | 713 | 697 | 702 | 10,000 |
2005/05/17 | 704 | 706 | 703 | 703 | 14,000 |
2005/05/16 | 708 | 708 | 702 | 706 | 7,000 |
2005/05/13 | 725 | 725 | 713 | 720 | 8,000 |
2005/05/12 | 726 | 726 | 714 | 723 | 26,000 |
2005/05/11 | 715 | 740 | 715 | 740 | 22,000 |
2005/05/10 | 715 | 715 | 707 | 715 | 28,000 |
2005/05/09 | 713 | 713 | 706 | 707 | 9,000 |
2005/05/06 | 700 | 715 | 700 | 714 | 12,000 |
2005/05/02 | 697 | 700 | 697 | 700 | 4,000 |
2005/04/28 | 694 | 700 | 693 | 694 | 9,000 |
2005/04/27 | 689 | 698 | 685 | 692 | 40,000 |
2005/04/26 | 685 | 686 | 685 | 686 | 6,000 |
2005/04/25 | 695 | 695 | 685 | 686 | 19,000 |
2005/04/22 | 682 | 686 | 682 | 685 | 16,000 |
2005/04/21 | 675 | 682 | 675 | 682 | 9,000 |
2005/04/20 | 698 | 701 | 681 | 681 | 16,000 |
2005/04/19 | 680 | 690 | 669 | 690 | 20,000 |
2005/04/18 | 680 | 680 | 668 | 670 | 52,000 |
2005/04/15 | 692 | 692 | 684 | 684 | 19,000 |
2005/04/14 | 690 | 691 | 690 | 691 | 12,000 |
2005/04/13 | 692 | 701 | 691 | 692 | 17,000 |
2005/04/12 | 698 | 707 | 691 | 692 | 55,000 |
2005/04/11 | 696 | 699 | 686 | 697 | 15,000 |
2005/04/08 | 686 | 689 | 685 | 689 | 13,000 |
2005/04/07 | 680 | 685 | 675 | 685 | 29,000 |
2005/04/06 | 681 | 681 | 675 | 681 | 23,000 |
2005/04/05 | 671 | 680 | 671 | 680 | 49,000 |
2005/04/04 | 688 | 689 | 665 | 681 | 28,000 |
2005/04/01 | 688 | 688 | 688 | 688 | 5,000 |
2005/03/31 | 689 | 696 | 678 | 678 | 34,000 |
2005/03/30 | 691 | 691 | 663 | 669 | 42,000 |
2005/03/29 | 702 | 702 | 700 | 700 | 3,000 |
2005/03/28 | 702 | 719 | 699 | 702 | 28,000 |
2005/03/25 | 706 | 706 | 701 | 701 | 8,000 |
2005/03/24 | 708 | 708 | 696 | 696 | 11,000 |
2005/03/23 | 712 | 712 | 697 | 698 | 47,000 |
2005/03/22 | 701 | 703 | 691 | 697 | 42,000 |
2005/03/18 | 692 | 693 | 691 | 693 | 21,000 |
2005/03/17 | 696 | 696 | 690 | 690 | 8,000 |
2005/03/16 | 700 | 710 | 685 | 695 | 79,000 |
2005/03/15 | 718 | 724 | 701 | 701 | 54,000 |
2005/03/14 | 723 | 724 | 702 | 716 | 53,000 |
2005/03/11 | 731 | 735 | 725 | 726 | 51,000 |
2005/03/10 | 735 | 735 | 729 | 730 | 12,000 |
2005/03/09 | 736 | 745 | 735 | 735 | 21,000 |
2005/03/08 | 746 | 747 | 736 | 736 | 16,000 |
2005/03/07 | 758 | 758 | 740 | 746 | 18,000 |
2005/03/04 | 750 | 750 | 745 | 749 | 8,000 |
2005/03/03 | 741 | 768 | 741 | 748 | 24,000 |
2005/03/02 | 736 | 745 | 736 | 745 | 8,000 |
2005/03/01 | 734 | 745 | 734 | 736 | 22,000 |
2005/02/28 | 736 | 749 | 736 | 738 | 7,000 |
2005/02/25 | 740 | 740 | 730 | 733 | 19,000 |
2005/02/24 | 735 | 735 | 726 | 735 | 25,000 |
2005/02/23 | 725 | 735 | 725 | 727 | 14,000 |
2005/02/22 | 745 | 746 | 730 | 735 | 17,000 |
2005/02/21 | 724 | 734 | 724 | 734 | 2,000 |
2005/02/18 | 725 | 731 | 715 | 724 | 54,000 |
2005/02/17 | 732 | 735 | 725 | 735 | 25,000 |
2005/02/16 | 724 | 731 | 712 | 731 | 23,000 |
2005/02/15 | 731 | 740 | 723 | 731 | 43,000 |
2005/02/14 | 747 | 747 | 726 | 736 | 51,000 |
2005/02/10 | 762 | 766 | 741 | 748 | 60,000 |
2005/02/09 | 764 | 769 | 763 | 766 | 15,000 |
2005/02/08 | 763 | 764 | 762 | 763 | 17,000 |
2005/02/07 | 766 | 770 | 754 | 768 | 24,000 |
2005/02/04 | 771 | 775 | 771 | 775 | 10,000 |
2005/02/03 | 770 | 780 | 763 | 780 | 22,000 |
2005/02/02 | 755 | 764 | 745 | 761 | 49,000 |
2005/02/01 | 760 | 765 | 759 | 765 | 27,000 |
2005/01/31 | 751 | 769 | 746 | 764 | 31,000 |
2005/01/28 | 759 | 780 | 756 | 759 | 49,000 |
2005/01/27 | 772 | 772 | 746 | 751 | 16,000 |
2005/01/26 | 736 | 770 | 736 | 762 | 58,000 |
2005/01/25 | 744 | 744 | 734 | 739 | 30,000 |
2005/01/24 | 730 | 735 | 726 | 735 | 18,000 |
2005/01/21 | 715 | 725 | 715 | 722 | 15,000 |
2005/01/20 | 721 | 726 | 720 | 723 | 9,000 |
2005/01/19 | 734 | 735 | 720 | 727 | 28,000 |
2005/01/18 | 717 | 737 | 717 | 737 | 35,000 |
2005/01/17 | 715 | 725 | 715 | 719 | 6,000 |
2005/01/14 | 710 | 740 | 705 | 713 | 35,000 |
2005/01/13 | 711 | 713 | 710 | 710 | 8,000 |
2005/01/12 | 715 | 718 | 706 | 710 | 11,000 |
2005/01/11 | 709 | 721 | 709 | 721 | 8,000 |
2005/01/07 | 710 | 710 | 705 | 705 | 5,000 |
2005/01/06 | 715 | 716 | 707 | 710 | 20,000 |
2005/01/05 | 705 | 715 | 705 | 715 | 16,000 |
2005/01/04 | 722 | 722 | 702 | 702 | 4,000 |