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 |
|---|---|---|---|---|---|
| 2006/12/29 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/12/28 | 710 | 710 | 710 | 710 | 2,000 |
| 2006/12/27 | 709 | 709 | 704 | 704 | 5,000 |
| 2006/12/26 | 690 | 700 | 683 | 700 | 11,000 |
| 2006/12/25 | 699 | 699 | 683 | 683 | 10,000 |
| 2006/12/22 | 685 | 694 | 684 | 694 | 10,000 |
| 2006/12/21 | 709 | 709 | 694 | 694 | 9,000 |
| 2006/12/20 | 696 | 696 | 696 | 696 | 2,000 |
| 2006/12/19 | 695 | 695 | 695 | 695 | 2,000 |
| 2006/12/18 | 710 | 710 | 705 | 705 | 4,000 |
| 2006/12/15 | 720 | 720 | 711 | 713 | 10,000 |
| 2006/12/14 | 718 | 721 | 718 | 720 | 8,000 |
| 2006/12/13 | 728 | 728 | 718 | 718 | 6,000 |
| 2006/12/12 | 710 | 721 | 710 | 721 | 5,000 |
| 2006/12/11 | 730 | 736 | 730 | 731 | 32,000 |
| 2006/12/08 | 708 | 720 | 708 | 720 | 21,000 |
| 2006/12/07 | 687 | 698 | 687 | 698 | 6,000 |
| 2006/12/06 | 682 | 687 | 681 | 687 | 12,000 |
| 2006/12/05 | 687 | 689 | 672 | 672 | 7,000 |
| 2006/12/04 | 667 | 677 | 667 | 677 | 8,000 |
| 2006/12/01 | 689 | 689 | 680 | 687 | 12,000 |
| 2006/11/30 | 681 | 681 | 680 | 681 | 7,000 |
| 2006/11/29 | 660 | 661 | 650 | 661 | 8,000 |
| 2006/11/28 | 657 | 660 | 647 | 660 | 15,000 |
| 2006/11/27 | 630 | 662 | 630 | 662 | 21,000 |
| 2006/11/24 | 625 | 641 | 611 | 611 | 7,000 |
| 2006/11/22 | 644 | 644 | 607 | 623 | 18,000 |
| 2006/11/21 | 645 | 646 | 645 | 645 | 7,000 |
| 2006/11/20 | 672 | 672 | 645 | 645 | 10,000 |
| 2006/11/17 | 676 | 676 | 672 | 672 | 3,000 |
| 2006/11/16 | 683 | 687 | 676 | 676 | 8,000 |
| 2006/11/15 | 669 | 689 | 659 | 682 | 22,000 |
| 2006/11/14 | 675 | 675 | 665 | 669 | 14,000 |
| 2006/11/13 | 682 | 682 | 634 | 653 | 9,000 |
| 2006/11/10 | 700 | 700 | 695 | 695 | 6,000 |
| 2006/11/09 | 701 | 701 | 700 | 700 | 7,000 |
| 2006/11/08 | 710 | 720 | 700 | 701 | 12,000 |
| 2006/11/07 | 711 | 713 | 703 | 704 | 10,000 |
| 2006/11/06 | 700 | 701 | 680 | 701 | 13,000 |
| 2006/11/02 | 709 | 709 | 700 | 705 | 39,000 |
| 2006/11/01 | 720 | 720 | 717 | 719 | 7,000 |
| 2006/10/31 | 720 | 726 | 712 | 716 | 10,000 |
| 2006/10/30 | 726 | 736 | 725 | 729 | 8,000 |
| 2006/10/27 | 732 | 732 | 729 | 729 | 5,000 |
| 2006/10/26 | 731 | 735 | 731 | 732 | 4,000 |
| 2006/10/25 | 735 | 737 | 730 | 730 | 13,000 |
| 2006/10/24 | 736 | 745 | 736 | 745 | 6,000 |
| 2006/10/23 | 717 | 735 | 716 | 735 | 11,000 |
| 2006/10/20 | 730 | 735 | 725 | 725 | 5,000 |
| 2006/10/19 | 715 | 725 | 715 | 725 | 2,000 |
| 2006/10/18 | 723 | 723 | 723 | 723 | 1,000 |
| 2006/10/17 | 734 | 734 | 727 | 727 | 4,000 |
| 2006/10/16 | 735 | 735 | 734 | 734 | 3,000 |
| 2006/10/13 | 730 | 732 | 730 | 732 | 5,000 |
| 2006/10/12 | 714 | 729 | 714 | 729 | 5,000 |
| 2006/10/11 | 732 | 732 | 722 | 723 | 6,000 |
| 2006/10/10 | 728 | 736 | 720 | 722 | 15,000 |
| 2006/10/06 | 738 | 738 | 727 | 728 | 6,000 |
| 2006/10/05 | 726 | 739 | 726 | 738 | 12,000 |
| 2006/10/04 | 740 | 741 | 736 | 736 | 12,000 |
| 2006/10/03 | 743 | 750 | 743 | 750 | 7,000 |
| 2006/10/02 | 749 | 749 | 737 | 743 | 14,000 |
| 2006/09/29 | 749 | 749 | 748 | 748 | 2,000 |
| 2006/09/28 | 748 | 748 | 743 | 744 | 7,000 |
| 2006/09/27 | 748 | 749 | 738 | 749 | 17,000 |
| 2006/09/26 | 737 | 737 | 732 | 732 | 5,000 |
| 2006/09/25 | 721 | 743 | 721 | 733 | 8,000 |
| 2006/09/22 | 727 | 727 | 727 | 727 | 5,000 |
| 2006/09/21 | 731 | 731 | 727 | 727 | 12,000 |
| 2006/09/20 | 730 | 730 | 730 | 730 | 2,000 |
| 2006/09/19 | 731 | 731 | 725 | 730 | 4,000 |
| 2006/09/15 | 740 | 741 | 740 | 741 | 9,000 |
| 2006/09/14 | 752 | 752 | 740 | 742 | 7,000 |
| 2006/09/13 | 748 | 758 | 741 | 751 | 12,000 |
| 2006/09/12 | 750 | 750 | 746 | 746 | 9,000 |
| 2006/09/11 | 755 | 759 | 749 | 750 | 12,000 |
| 2006/09/08 | 749 | 749 | 743 | 748 | 39,000 |
| 2006/09/07 | 741 | 750 | 740 | 750 | 18,000 |
| 2006/09/06 | 764 | 764 | 756 | 760 | 14,000 |
| 2006/09/05 | 763 | 769 | 760 | 764 | 19,000 |
| 2006/09/04 | 762 | 773 | 762 | 773 | 6,000 |
| 2006/09/01 | 766 | 766 | 758 | 760 | 8,000 |
| 2006/08/31 | 771 | 771 | 770 | 770 | 3,000 |
| 2006/08/30 | 771 | 771 | 771 | 771 | 2,000 |
| 2006/08/29 | 790 | 790 | 770 | 771 | 10,000 |
| 2006/08/28 | 778 | 778 | 770 | 770 | 2,000 |
| 2006/08/25 | 778 | 784 | 778 | 778 | 7,000 |
| 2006/08/24 | 773 | 773 | 760 | 770 | 5,000 |
| 2006/08/23 | 765 | 770 | 765 | 770 | 2,000 |
| 2006/08/22 | 762 | 765 | 760 | 765 | 16,000 |
| 2006/08/21 | 772 | 772 | 770 | 770 | 4,000 |
| 2006/08/18 | 762 | 762 | 762 | 762 | 5,000 |
| 2006/08/17 | 747 | 757 | 747 | 747 | 5,000 |
| 2006/08/16 | 745 | 750 | 745 | 750 | 8,000 |
| 2006/08/15 | 736 | 750 | 736 | 749 | 4,000 |
| 2006/08/14 | 739 | 739 | 739 | 739 | 2,000 |
| 2006/08/11 | 731 | 739 | 731 | 739 | 5,000 |
| 2006/08/10 | 741 | 743 | 738 | 740 | 7,000 |
| 2006/08/09 | 728 | 740 | 728 | 740 | 13,000 |
| 2006/08/08 | 740 | 740 | 738 | 738 | 11,000 |
| 2006/08/07 | 730 | 730 | 730 | 730 | 2,000 |
| 2006/08/04 | 741 | 741 | 722 | 730 | 5,000 |
| 2006/08/03 | 727 | 730 | 720 | 724 | 9,000 |
| 2006/08/02 | 730 | 730 | 710 | 727 | 25,000 |
| 2006/08/01 | 778 | 783 | 743 | 747 | 26,000 |
| 2006/07/31 | 781 | 781 | 761 | 774 | 9,000 |
| 2006/07/28 | 750 | 760 | 750 | 751 | 10,000 |
| 2006/07/27 | 748 | 760 | 748 | 760 | 8,000 |
| 2006/07/26 | 750 | 750 | 743 | 745 | 8,000 |
| 2006/07/25 | 783 | 783 | 767 | 767 | 11,000 |
| 2006/07/24 | 753 | 753 | 753 | 753 | 3,000 |
| 2006/07/21 | 761 | 761 | 751 | 753 | 6,000 |
| 2006/07/20 | 746 | 751 | 746 | 751 | 6,000 |
| 2006/07/19 | 732 | 740 | 730 | 737 | 6,000 |
| 2006/07/18 | 751 | 751 | 740 | 741 | 8,000 |
| 2006/07/14 | 762 | 762 | 751 | 752 | 8,000 |
| 2006/07/13 | 790 | 790 | 780 | 780 | 5,000 |
| 2006/07/12 | 790 | 790 | 790 | 790 | 1,000 |
| 2006/07/11 | 800 | 800 | 790 | 790 | 3,000 |
| 2006/07/10 | 795 | 801 | 785 | 800 | 35,000 |
| 2006/07/07 | 790 | 791 | 785 | 785 | 6,000 |
| 2006/07/06 | 786 | 786 | 786 | 786 | 5,000 |
| 2006/07/05 | 792 | 793 | 785 | 785 | 8,000 |
| 2006/07/04 | 799 | 806 | 798 | 802 | 11,000 |
| 2006/07/03 | 818 | 818 | 799 | 799 | 3,000 |
| 2006/06/30 | 781 | 798 | 781 | 798 | 26,000 |
| 2006/06/29 | 768 | 780 | 768 | 780 | 4,000 |
| 2006/06/28 | 788 | 788 | 770 | 778 | 9,000 |
| 2006/06/27 | 797 | 798 | 797 | 798 | 2,000 |
| 2006/06/26 | 810 | 810 | 798 | 798 | 8,000 |
| 2006/06/23 | 788 | 797 | 777 | 780 | 6,000 |
| 2006/06/22 | 791 | 798 | 791 | 798 | 7,000 |
| 2006/06/21 | 792 | 792 | 766 | 771 | 8,000 |
| 2006/06/20 | 793 | 795 | 782 | 782 | 7,000 |
| 2006/06/19 | 778 | 783 | 773 | 783 | 10,000 |
| 2006/06/16 | 764 | 780 | 764 | 768 | 9,000 |
| 2006/06/15 | 750 | 761 | 740 | 761 | 11,000 |
| 2006/06/14 | 747 | 750 | 747 | 750 | 7,000 |
| 2006/06/13 | 729 | 760 | 729 | 757 | 10,000 |
| 2006/06/12 | 760 | 769 | 749 | 749 | 7,000 |
| 2006/06/09 | 739 | 750 | 739 | 749 | 27,000 |
| 2006/06/08 | 800 | 800 | 744 | 748 | 22,000 |
| 2006/06/07 | 808 | 808 | 808 | 808 | 1,000 |
| 2006/06/06 | 813 | 813 | 813 | 813 | 1,000 |
| 2006/06/05 | 792 | 813 | 787 | 813 | 3,000 |
| 2006/06/02 | 803 | 813 | 783 | 783 | 7,000 |
| 2006/06/01 | 835 | 835 | 801 | 810 | 11,000 |
| 2006/05/31 | 828 | 835 | 828 | 829 | 6,000 |
| 2006/05/30 | 838 | 838 | 825 | 827 | 11,000 |
| 2006/05/29 | 843 | 843 | 839 | 839 | 15,000 |
| 2006/05/26 | 829 | 842 | 829 | 842 | 7,000 |
| 2006/05/25 | 839 | 839 | 828 | 829 | 10,000 |
| 2006/05/24 | 811 | 824 | 810 | 824 | 19,000 |
| 2006/05/23 | 811 | 821 | 810 | 810 | 11,000 |
| 2006/05/22 | 851 | 851 | 820 | 821 | 19,000 |
| 2006/05/19 | 821 | 825 | 817 | 824 | 12,000 |
| 2006/05/18 | 831 | 831 | 821 | 827 | 11,000 |
| 2006/05/17 | 842 | 842 | 822 | 841 | 7,000 |
| 2006/05/16 | 877 | 877 | 837 | 842 | 28,000 |
| 2006/05/15 | 833 | 860 | 833 | 857 | 27,000 |
| 2006/05/12 | 820 | 841 | 810 | 833 | 23,000 |
| 2006/05/11 | 870 | 870 | 849 | 850 | 11,000 |
| 2006/05/10 | 880 | 890 | 868 | 870 | 22,000 |
| 2006/05/09 | 889 | 889 | 878 | 879 | 18,000 |
| 2006/05/08 | 909 | 910 | 898 | 899 | 11,000 |
| 2006/05/02 | 890 | 890 | 881 | 890 | 17,000 |
| 2006/05/01 | 885 | 891 | 880 | 890 | 11,000 |
| 2006/04/28 | 900 | 900 | 879 | 895 | 19,000 |
| 2006/04/27 | 909 | 909 | 890 | 897 | 13,000 |
| 2006/04/26 | 894 | 896 | 886 | 896 | 12,000 |
| 2006/04/25 | 884 | 900 | 880 | 892 | 18,000 |
| 2006/04/24 | 928 | 928 | 870 | 880 | 84,000 |
| 2006/04/21 | 916 | 928 | 913 | 928 | 34,000 |
| 2006/04/20 | 913 | 920 | 910 | 914 | 35,000 |
| 2006/04/19 | 903 | 913 | 900 | 910 | 24,000 |
| 2006/04/18 | 898 | 898 | 890 | 891 | 11,000 |
| 2006/04/17 | 900 | 929 | 898 | 907 | 62,000 |
| 2006/04/14 | 885 | 893 | 880 | 888 | 22,000 |
| 2006/04/13 | 867 | 875 | 855 | 873 | 32,000 |
| 2006/04/12 | 885 | 885 | 871 | 872 | 19,000 |
| 2006/04/11 | 896 | 896 | 882 | 887 | 19,000 |
| 2006/04/10 | 875 | 897 | 875 | 897 | 29,000 |
| 2006/04/07 | 870 | 889 | 860 | 879 | 48,000 |
| 2006/04/06 | 847 | 870 | 845 | 870 | 43,000 |
| 2006/04/05 | 858 | 862 | 840 | 855 | 31,000 |
| 2006/04/04 | 848 | 859 | 844 | 857 | 55,000 |
| 2006/04/03 | 835 | 842 | 823 | 838 | 23,000 |
| 2006/03/31 | 829 | 831 | 820 | 828 | 28,000 |
| 2006/03/30 | 830 | 830 | 820 | 828 | 21,000 |
| 2006/03/29 | 825 | 838 | 822 | 831 | 65,000 |
| 2006/03/28 | 807 | 835 | 807 | 835 | 52,000 |
| 2006/03/27 | 817 | 828 | 813 | 813 | 38,000 |
| 2006/03/24 | 821 | 829 | 813 | 813 | 39,000 |
| 2006/03/23 | 816 | 816 | 810 | 811 | 19,000 |
| 2006/03/22 | 785 | 800 | 785 | 800 | 21,000 |
| 2006/03/20 | 772 | 784 | 772 | 783 | 19,000 |
| 2006/03/17 | 773 | 773 | 763 | 770 | 13,000 |
| 2006/03/16 | 762 | 769 | 752 | 757 | 14,000 |
| 2006/03/15 | 768 | 779 | 767 | 767 | 9,000 |
| 2006/03/14 | 790 | 790 | 766 | 768 | 7,000 |
| 2006/03/13 | 777 | 785 | 770 | 780 | 26,000 |
| 2006/03/10 | 758 | 768 | 758 | 768 | 41,000 |
| 2006/03/09 | 749 | 764 | 748 | 759 | 21,000 |
| 2006/03/08 | 756 | 762 | 751 | 758 | 19,000 |
| 2006/03/07 | 760 | 766 | 746 | 756 | 14,000 |
| 2006/03/06 | 759 | 760 | 759 | 760 | 14,000 |
| 2006/03/03 | 767 | 767 | 755 | 756 | 20,000 |
| 2006/03/02 | 760 | 777 | 760 | 777 | 4,000 |
| 2006/03/01 | 778 | 778 | 759 | 759 | 17,000 |
| 2006/02/28 | 783 | 783 | 768 | 768 | 22,000 |
| 2006/02/27 | 784 | 785 | 773 | 773 | 41,000 |
| 2006/02/24 | 767 | 775 | 751 | 754 | 22,000 |
| 2006/02/23 | 766 | 766 | 766 | 766 | 3,000 |
| 2006/02/22 | 767 | 775 | 765 | 766 | 21,000 |
| 2006/02/21 | 751 | 760 | 751 | 757 | 9,000 |
| 2006/02/20 | 755 | 755 | 730 | 750 | 16,000 |
| 2006/02/17 | 791 | 791 | 755 | 755 | 24,000 |
| 2006/02/16 | 786 | 787 | 751 | 762 | 48,000 |
| 2006/02/15 | 825 | 825 | 779 | 785 | 48,000 |
| 2006/02/14 | 791 | 791 | 773 | 775 | 49,000 |
| 2006/02/13 | 820 | 823 | 780 | 791 | 77,000 |
| 2006/02/10 | 830 | 846 | 810 | 811 | 69,000 |
| 2006/02/09 | 805 | 830 | 805 | 822 | 49,000 |
| 2006/02/08 | 805 | 832 | 792 | 792 | 151,000 |
| 2006/02/07 | 769 | 785 | 768 | 785 | 119,000 |
| 2006/02/06 | 765 | 765 | 747 | 758 | 24,000 |
| 2006/02/03 | 762 | 765 | 760 | 761 | 23,000 |
| 2006/02/02 | 762 | 762 | 745 | 758 | 27,000 |
| 2006/02/01 | 763 | 763 | 752 | 752 | 18,000 |
| 2006/01/31 | 760 | 763 | 760 | 762 | 19,000 |
| 2006/01/30 | 778 | 778 | 754 | 755 | 62,000 |
| 2006/01/27 | 747 | 754 | 745 | 750 | 30,000 |
| 2006/01/26 | 740 | 752 | 730 | 731 | 38,000 |
| 2006/01/25 | 740 | 749 | 735 | 740 | 23,000 |
| 2006/01/24 | 717 | 751 | 717 | 739 | 21,000 |
| 2006/01/23 | 735 | 756 | 710 | 710 | 89,000 |
| 2006/01/20 | 767 | 770 | 756 | 756 | 59,000 |
| 2006/01/19 | 725 | 762 | 725 | 757 | 25,000 |
| 2006/01/18 | 755 | 760 | 732 | 732 | 16,000 |
| 2006/01/17 | 763 | 770 | 763 | 764 | 20,000 |
| 2006/01/16 | 764 | 764 | 763 | 763 | 8,000 |
| 2006/01/13 | 764 | 769 | 763 | 765 | 14,000 |
| 2006/01/12 | 770 | 770 | 763 | 770 | 21,000 |
| 2006/01/11 | 760 | 768 | 760 | 763 | 12,000 |
| 2006/01/10 | 775 | 777 | 770 | 770 | 53,000 |
| 2006/01/06 | 770 | 772 | 751 | 765 | 26,000 |
| 2006/01/05 | 760 | 770 | 755 | 760 | 12,000 |
| 2006/01/04 | 760 | 760 | 751 | 754 | 11,000 |